{"sym":"GDA","index":false,"bars":[["2023-09-07",26063.5,26063.5,21099.02,21533.42,780400],["2023-09-08",22402.2,22402.2,20726.69,21409.3,388100],["2023-09-11",21409.3,22278.09,19423.51,19423.51,159600],["2023-09-12",19857.91,19857.91,17437.72,18554.73,402500],["2023-09-13",18554.73,18616.79,17685.95,17810.06,308000],["2023-09-14",17748.0,17748.0,16134.55,16568.94,323900],["2023-09-15",15513.99,17065.39,15513.99,16382.77,144600],["2023-09-18",16382.77,17623.89,16382.77,17251.56,152900],["2023-09-19",17313.61,17375.67,16755.11,16817.16,73900],["2023-09-20",17251.56,17375.67,16941.28,17313.61,74800],["2023-09-21",17437.72,17499.78,17127.44,17189.5,141300],["2023-09-22",17189.5,17189.5,16444.83,16444.83,133200],["2023-09-25",16444.83,16444.83,14955.49,15079.6,128300],["2023-09-26",15265.77,15700.16,13962.59,14769.32,212700],["2023-09-27",14707.26,14893.43,14521.09,14893.43,68900],["2023-09-28",14769.32,15513.99,14707.26,15389.88,89100],["2023-09-29",15513.99,15513.99,15017.54,15017.54,28300],["2023-10-02",15203.71,15824.27,14955.49,15079.6,121600],["2023-10-03",15017.54,15079.6,14583.15,14831.37,58600],["2023-10-04",14583.15,14769.32,14521.09,14645.21,27800],["2023-10-05",14831.37,15762.21,14831.37,15327.82,420200],["2023-10-06",15389.88,15389.88,15141.65,15265.77,25700],["2023-10-09",15265.77,15451.93,15203.71,15389.88,23600],["2023-10-10",15327.82,15824.27,15327.82,15700.16,156000],["2023-10-11",15700.16,16010.44,15700.16,16010.44,105200],["2023-10-12",15886.32,15948.38,15638.1,15700.16,52400],["2023-10-13",15451.93,15451.93,14893.43,15451.93,27400],["2023-10-16",15265.77,15762.21,15203.71,15203.71,32000],["2023-10-17",15451.93,15824.27,14334.93,14583.15,70000],["2023-10-18",15079.6,15079.6,14459.04,14645.21,54500],["2023-10-19",14521.09,14521.09,13714.37,13714.37,98500],["2023-10-20",14024.65,14583.15,13714.37,14521.09,35000],["2023-10-23",14334.93,14645.21,14148.76,14210.81,35800],["2023-10-24",14334.93,14521.09,14210.81,14521.09,20300],["2023-10-25",14272.87,14459.04,14272.87,14459.04,47000],["2023-10-26",14272.87,14272.87,13652.31,13652.31,98100],["2023-10-27",13838.48,14272.87,13466.14,13714.37,20400],["2023-10-30",13652.31,14396.98,13652.31,13838.48,195500],["2023-10-31",14272.87,14272.87,13652.31,14086.7,15900],["2023-11-01",13776.42,13900.53,13652.31,13900.53,57200],["2023-11-02",13900.53,14272.87,13838.48,14272.87,46800],["2023-11-03",14334.93,14707.26,14024.65,14210.81,123700],["2023-11-06",14334.93,14521.09,14148.76,14396.98,83200],["2023-11-07",14769.32,15513.99,14583.15,14893.43,72000],["2023-11-08",14893.43,15265.77,14769.32,15203.71,69200],["2023-11-09",15451.93,15824.27,15451.93,15638.1,267600],["2023-11-10",15762.21,15762.21,15265.77,15451.93,154200],["2023-11-13",15513.99,16134.55,15513.99,15638.1,99100],["2023-11-14",15762.21,15886.32,15638.1,15886.32,166800],["2023-11-15",15762.21,16382.77,15451.93,15576.04,50400],["2023-11-16",15762.21,15762.21,15203.71,15451.93,43000],["2023-11-17",15762.21,15824.27,15265.77,15327.82,71400],["2023-11-20",15389.88,15389.88,15141.65,15203.71,52500],["2023-11-21",15513.99,15700.16,15327.82,15638.1,98300],["2023-11-22",15638.1,15638.1,15451.93,15576.04,124200],["2023-11-23",15772.56,15772.56,15320.06,15320.06,139800],["2023-11-24",15578.63,15578.63,15190.78,15255.42,43500],["2023-11-27",15255.42,15449.35,14996.86,14996.86,37900],["2023-11-28",14996.86,14996.86,14544.36,14996.86,47300],["2023-11-29",15126.14,15320.06,14996.86,15190.78,198000],["2023-11-30",15384.71,15513.99,15190.78,15255.42,36700],["2023-12-01",15320.06,15384.71,15126.14,15255.42,84400],["2023-12-04",15255.42,15707.91,15255.42,15643.27,88100],["2023-12-05",15643.27,15643.27,15190.78,15384.71,81400],["2023-12-06",15449.35,15449.35,15061.5,15320.06,169100],["2023-12-07",15320.06,15320.06,14996.86,14996.86,48700],["2023-12-08",15190.78,15449.35,15190.78,15320.06,77900],["2023-12-11",15384.71,15384.71,15190.78,15190.78,379700],["2023-12-12",15320.06,15578.63,15320.06,15449.35,68300],["2023-12-13",15320.06,15384.71,13186.89,14996.86,66200],["2023-12-14",15255.42,15320.06,15061.5,15061.5,19400],["2023-12-15",14996.86,15384.71,14350.44,15190.78,48400],["2023-12-18",15190.78,15190.78,14932.21,14932.21,12200],["2023-12-19",14867.57,15061.5,14285.8,14996.86,84400],["2023-12-20",14996.86,15255.42,14996.86,15255.42,288600],["2023-12-21",15061.5,15643.27,15061.5,15449.35,92800],["2023-12-22",15449.35,15513.99,15126.14,15384.71,26500],["2023-12-25",15449.35,16677.54,15384.71,16095.76,1018400],["2023-12-26",16095.76,16225.05,16095.76,16160.41,70500],["2023-12-27",16160.41,16354.33,16160.41,16160.41,112000],["2023-12-28",16160.41,16354.33,16160.41,16289.69,788900],["2023-12-29",16483.61,16483.61,16160.41,16289.69,84900],["2024-01-02",16354.33,16483.61,16160.41,16289.69,724300],["2024-01-03",16418.97,16936.1,16225.05,16548.25,193700],["2024-01-04",16612.9,16806.82,16612.9,16677.54,862826],["2024-01-05",16418.97,16806.82,16418.97,16742.18,85800],["2024-01-08",16806.82,17194.67,16742.18,16871.46,183400],["2024-01-09",16936.1,16936.1,16612.9,16677.54,69400],["2024-01-10",16677.54,16806.82,16418.97,16483.61,166900],["2024-01-11",16225.05,16612.9,16225.05,16548.25,59700],["2024-01-12",16418.97,16483.61,16289.69,16483.61,87800],["2024-01-15",16418.97,16418.97,16160.41,16160.41,112500],["2024-01-16",16160.41,16806.82,16160.41,16742.18,141500],["2024-01-17",16742.18,17130.03,16612.9,16806.82,447800],["2024-01-18",16612.9,17259.31,16483.61,16871.46,425800],["2024-01-19",16936.1,16936.1,16612.9,16742.18,101800],["2024-01-22",16806.82,17194.67,16806.82,17065.39,157000],["2024-01-23",17130.03,17194.67,17000.75,17130.03,67700],["2024-01-24",17065.39,17130.03,16806.82,16806.82,86500],["2024-01-25",17000.75,17000.75,16806.82,16871.46,84500],["2024-01-26",16936.1,17194.67,16806.82,17065.39,201600],["2024-01-29",17065.39,17259.31,17000.75,17000.75,138400],["2024-01-30",17000.75,17000.75,16677.54,16806.82,160300],["2024-01-31",16677.54,16677.54,16289.69,16289.69,213600],["2024-02-01",16418.97,16418.97,16225.05,16225.05,96000],["2024-02-02",16418.97,16742.18,16289.69,16418.97,152300],["2024-02-05",16289.69,16418.97,16225.05,16289.69,74100],["2024-02-06",16354.33,16548.25,16354.33,16483.61,90100],["2024-02-07",16225.05,16483.61,16225.05,16483.61,27100],["2024-02-15",16354.33,16806.82,16354.33,16677.54,159500],["2024-02-16",16806.82,16806.82,16483.61,16548.25,29700],["2024-02-19",16548.25,16548.25,16289.69,16354.33,107000],["2024-02-20",16354.33,16354.33,16160.41,16354.33,233800],["2024-02-21",16225.05,16354.33,16225.05,16289.69,74200],["2024-02-22",16225.05,16289.69,15966.48,16160.41,145900],["2024-02-23",16095.76,16095.76,15772.56,15901.84,134100],["2024-02-26",16031.12,16095.76,15578.63,15837.2,122500],["2024-02-27",15837.2,16095.76,15772.56,15966.48,74000],["2024-02-28",15966.48,16031.12,15837.2,15966.48,21000],["2024-02-29",15901.84,15966.48,15707.91,15772.56,105100],["2024-03-01",15837.2,15837.2,15707.91,15772.56,97200],["2024-03-04",15707.91,15966.48,15707.91,15707.91,39900],["2024-03-05",15707.91,15901.84,15449.35,15513.99,102000],["2024-03-06",15578.63,15578.63,15320.06,15449.35,78700],["2024-03-07",15513.99,15578.63,15384.71,15384.71,92200],["2024-03-08",15513.99,15513.99,15255.42,15255.42,51100],["2024-03-11",15255.42,15513.99,15126.14,15255.42,47500],["2024-03-12",15255.42,15255.42,14996.86,15190.78,33700],["2024-03-13",15190.78,15513.99,15190.78,15384.71,100600],["2024-03-14",15449.35,15449.35,15190.78,15190.78,27500],["2024-03-15",15126.14,15320.06,15061.5,15061.5,98200],["2024-03-18",15190.78,16742.18,14996.86,14996.86,90800],["2024-03-19",15255.42,15513.99,14996.86,15061.5,56400],["2024-03-20",15061.5,15255.42,14996.86,15061.5,53800],["2024-03-21",15190.78,15320.06,14996.86,15126.14,689200],["2024-03-22",15320.06,15320.06,15190.78,15255.42,221600],["2024-03-25",15255.42,15320.06,14996.86,15190.78,38400],["2024-03-26",15061.5,15190.78,14996.86,15061.5,18300],["2024-03-27",15061.5,15320.06,14996.86,14996.86,95200],["2024-03-28",15061.5,15384.71,14996.86,15255.42,120300],["2024-03-29",15190.78,15255.42,15061.5,15190.78,33500],["2024-04-01",15190.78,15320.06,15126.14,15320.06,25200],["2024-04-02",15320.06,15320.06,15126.14,15320.06,53600],["2024-04-03",15320.06,15320.06,15190.78,15255.42,28900],["2024-04-04",15255.42,15255.42,15126.14,15190.78,61400],["2024-04-05",15190.78,15255.42,15061.5,15190.78,41100],["2024-04-08",15190.78,15190.78,14996.86,14996.86,34300],["2024-04-09",15061.5,15061.5,14932.21,14996.86,30600],["2024-04-10",14996.86,15061.5,14932.21,14996.86,19600],["2024-04-11",14932.21,15061.5,14867.57,14996.86,48300],["2024-04-12",14932.21,15126.14,14932.21,15061.5,14000],["2024-04-15",15061.5,15126.14,14544.36,14609.01,141600],["2024-04-16",14609.01,14932.21,14285.8,14544.36,46100],["2024-04-17",14609.01,14609.01,14285.8,14285.8,10500],["2024-04-19",14285.8,14285.8,13833.31,14091.87,101200],["2024-04-22",14156.51,15901.84,14027.23,14091.87,31800],["2024-04-23",14350.44,14350.44,14091.87,14091.87,22800],["2024-04-24",14350.44,14350.44,14091.87,14350.44,32400],["2024-04-25",14221.16,14221.16,14027.23,14027.23,11400],["2024-04-26",14027.23,14027.23,13897.95,13897.95,32900],["2024-05-02",13962.59,14996.86,13962.59,14609.01,119900],["2024-05-03",14673.65,14673.65,14221.16,14221.16,40900],["2024-05-06",14285.8,15513.99,14285.8,15126.14,104800],["2024-05-07",14932.21,14932.21,14609.01,14802.93,36100],["2024-05-08",14802.93,14867.57,14544.36,14673.65,37200],["2024-05-09",14673.65,14802.93,14673.65,14738.29,25600],["2024-05-10",14673.65,14673.65,14609.01,14609.01,34600],["2024-05-13",14802.93,14867.57,14609.01,14738.29,28900],["2024-05-14",14867.57,14867.57,14738.29,14802.93,9400],["2024-05-15",14802.93,14802.93,14738.29,14802.93,28200],["2024-05-16",14802.93,15384.71,14802.93,14932.21,59000],["2024-05-17",14932.21,15707.91,14932.21,15707.91,346500],["2024-05-20",15384.71,15966.48,15384.71,15772.56,102100],["2024-05-21",15772.56,16160.41,15449.35,15513.99,136000],["2024-05-22",15643.27,17776.45,15643.27,17000.75,924400],["2024-05-23",17000.75,17194.67,16483.61,16871.46,229100],["2024-05-24",16871.46,17000.75,15707.91,16354.33,290200],["2024-05-27",16289.69,16806.82,16289.69,16806.82,60400],["2024-05-28",16677.54,16871.46,16483.61,16806.82,152800],["2024-05-29",16806.82,18293.58,16742.18,17453.24,469000],["2024-05-30",17130.03,17517.88,17000.75,17388.6,147200],["2024-05-31",17323.95,17582.52,16871.46,17259.31,99000],["2024-06-03",17323.95,17582.52,17259.31,17388.6,135900],["2024-06-04",17453.24,18035.01,17259.31,17647.16,191800],["2024-06-05",17970.37,18681.43,17905.73,17970.37,539300],["2024-06-06",18228.94,18681.43,18099.65,18552.15,671400],["2024-06-07",18681.43,18939.99,18358.22,18616.79,243600],["2024-06-10",18681.43,19069.28,18552.15,18875.35,373700],["2024-06-11",18875.35,20362.11,18875.35,19780.34,637500],["2024-06-12",19392.49,21913.51,19392.49,21913.51,927400],["2024-06-13",21913.51,22818.49,21331.73,21590.3,608700],["2024-06-14",21978.15,22559.93,20749.96,20879.24,686200],["2024-06-17",20879.24,23141.7,20879.24,22624.57,1046700],["2024-06-18",22753.85,22753.85,21978.15,22107.43,299100],["2024-06-19",22107.43,22301.36,21719.58,21848.87,413100],["2024-06-20",21978.15,21978.15,21331.73,21848.87,427300],["2024-06-21",21913.51,23529.55,21848.87,23529.55,941000],["2024-06-24",23529.55,23529.55,21913.51,22366.0,658500],["2024-06-25",22107.43,22624.57,21461.02,22495.28,447600],["2024-06-26",22495.28,22818.49,21913.51,22624.57,257400],["2024-06-27",22624.57,22624.57,21654.94,21913.51,212000],["2024-06-28",21913.51,22172.08,20362.11,20685.32,600100],["2024-07-01",20814.6,20814.6,19392.49,19844.98,555800],["2024-07-02",20038.9,20814.6,20038.9,20685.32,225400],["2024-07-03",20749.96,20814.6,20362.11,20426.75,145300],["2024-07-04",20749.96,21525.66,20749.96,21137.81,276000],["2024-07-05",21654.94,21654.94,20426.75,20556.04,266800],["2024-07-08",20620.68,21396.38,20491.39,20556.04,229900],["2024-07-09",20556.04,21590.3,20556.04,21590.3,474300],["2024-07-10",21590.3,22947.78,21461.02,22301.36,861900],["2024-07-11",22430.64,22559.93,21331.73,21654.94,367200],["2024-07-12",21784.23,21978.15,21008.53,21396.38,319900],["2024-07-15",21590.3,21784.23,21073.17,21202.45,139100],["2024-07-16",21202.45,21590.3,21008.53,21331.73,262100],["2024-07-17",21267.09,21331.73,18164.3,19974.26,765900],["2024-07-18",19133.92,20491.39,19069.28,20491.39,321100],["2024-07-19",19909.62,20491.39,19715.69,20038.9,141000],["2024-07-22",19974.26,19974.26,18552.15,19004.64,229900],["2024-07-23",19198.56,19586.41,18616.79,18746.07,121200],["2024-07-24",18875.35,18939.99,18099.65,18875.35,126700],["2024-07-25",19004.64,19004.64,18099.65,18552.15,102700],["2024-07-26",18358.22,18939.99,18358.22,18875.35,92000],["2024-07-29",18939.99,19586.41,18746.07,19521.77,231100],["2024-07-30",19392.49,19586.41,19004.64,19263.2,108800],["2024-07-31",19457.13,20362.11,18939.99,19133.92,283000],["2024-08-01",19133.92,19457.13,18099.65,18487.5,301400],["2024-08-02",18487.5,19004.64,17970.37,18810.71,130600],["2024-08-05",18099.65,18487.5,17323.95,17453.24,167000],["2024-08-06",17259.31,17970.37,17194.67,17841.09,133500],["2024-08-07",17970.37,18099.65,17517.88,17841.09,155500],["2024-08-08",17647.16,17905.73,17388.6,17388.6,120200],["2024-08-09",17711.8,18035.01,17582.52,17905.73,137900],["2024-08-12",17711.8,18487.5,17711.8,18422.86,127300],["2024-08-13",18164.3,18487.5,17841.09,18035.01,82700],["2024-08-14",18035.01,18035.01,17582.52,17582.52,136600],["2024-08-15",17711.8,17711.8,16936.1,17194.67,186100],["2024-08-16",17259.31,17841.09,17130.03,17517.88,285700],["2024-08-19",17711.8,18099.65,17582.52,17776.45,111900],["2024-08-20",17776.45,18035.01,17582.52,17841.09,130100],["2024-08-21",17647.16,18228.94,17582.52,17970.37,308800],["2024-08-22",18035.01,18228.94,17776.45,17905.73,126700],["2024-08-23",17647.16,18228.94,17582.52,18099.65,264300],["2024-08-26",17970.37,19004.64,17970.37,18228.94,294700],["2024-08-27",18293.58,18293.58,17905.73,18035.01,248000],["2024-08-28",18099.65,18681.43,18099.65,18487.5,628400],["2024-08-29",18746.07,19263.2,18552.15,18616.79,524300],["2024-08-30",18616.79,18746.07,18487.5,18616.79,149400],["2024-09-04",18616.79,18616.79,18099.65,18293.58,451800],["2024-09-05",15513.99,18164.3,15513.99,17582.52,564300],["2024-09-06",17453.24,17905.73,17453.24,17841.09,95400],["2024-09-09",18099.65,18487.5,17970.37,18228.94,377400],["2024-09-10",18293.58,18422.86,17776.45,17970.37,130000],["2024-09-11",17776.45,19392.49,17776.45,18487.5,449300],["2024-09-12",18746.07,18746.07,18228.94,18293.58,72400],["2024-09-13",18422.86,18422.86,17841.09,17970.37,141000],["2024-09-16",18228.94,18228.94,17711.8,17711.8,111600],["2024-09-17",18035.01,18035.01,17517.88,17841.09,165500],["2024-09-18",17841.09,17841.09,17582.52,17582.52,221200],["2024-09-19",17711.8,17970.37,17582.52,17711.8,196800],["2024-09-20",17905.73,18099.65,17711.8,17841.09,300400],["2024-09-23",17841.09,17841.09,17582.52,17647.16,215100],["2024-09-24",17711.8,17711.8,17453.24,17517.88,212600],["2024-09-25",17647.16,18164.3,17647.16,17776.45,335400],["2024-09-26",17841.09,17905.73,17647.16,17647.16,171800],["2024-09-27",17905.73,17970.37,17647.16,17711.8,138900],["2024-09-30",17841.09,18293.58,17841.09,18293.58,396800],["2024-10-01",18358.22,18939.99,18358.22,18681.43,566900],["2024-10-02",18616.79,18746.07,18422.86,18552.15,147800],["2024-10-03",18681.43,18875.35,18099.65,18228.94,371100],["2024-10-04",18293.58,18487.5,18099.65,18293.58,308200],["2024-10-07",18358.22,18358.22,18035.01,18164.3,114700],["2024-10-08",18164.3,18487.5,17905.73,18228.94,180300],["2024-10-09",18358.22,18552.15,18228.94,18487.5,2147200],["2024-10-10",18487.5,18810.71,18293.58,18358.22,277800],["2024-10-11",18487.5,18552.15,18358.22,18552.15,105600],["2024-10-14",18616.79,18681.43,18228.94,18228.94,154800],["2024-10-15",18358.22,18487.5,18228.94,18293.58,212300],["2024-10-16",18358.22,18422.86,18293.58,18358.22,98100],["2024-10-17",18358.22,18358.22,18164.3,18358.22,53800],["2024-10-18",18422.86,18681.43,18228.94,18293.58,112400],["2024-10-21",18293.58,18293.58,18035.01,18099.65,128600],["2024-10-22",18099.65,18164.3,17776.45,17905.73,143300],["2024-10-23",17970.37,17970.37,17776.45,17905.73,71900],["2024-10-24",17905.73,18035.01,17647.16,17841.09,51200],["2024-10-25",17970.37,17970.37,17776.45,17841.09,39300],["2024-10-28",17905.73,18616.79,17905.73,18358.22,201400],["2024-10-29",18422.86,18552.15,18358.22,18487.5,91100],["2024-10-30",18487.5,18552.15,18164.3,18552.15,124400],["2024-10-31",18422.86,18746.07,18422.86,18552.15,174100],["2024-11-01",18487.5,18487.5,18228.94,18228.94,101400],["2024-11-04",15901.84,18358.22,15901.84,17970.37,115800],["2024-11-05",18358.22,18358.22,18035.01,18164.3,48100],["2024-11-06",18228.94,18358.22,18099.65,18358.22,82200],["2024-11-07",18358.22,18358.22,18099.65,18228.94,118800],["2024-11-08",18767.54,18767.54,18164.3,18298.35,116600],["2024-11-11",18298.35,18566.46,18164.3,18499.43,183200],["2024-11-12",18432.4,19437.81,18432.4,19303.75,671200],["2024-11-13",19169.7,19236.73,18767.54,19035.65,210400],["2024-11-14",18968.62,19102.67,18767.54,18901.59,331100],["2024-11-15",18834.56,18834.56,18164.3,18231.32,388600],["2024-11-18",18097.27,18633.48,17963.21,18231.32,206900],["2024-11-19",18298.35,18298.35,17695.11,17695.11,241100],["2024-11-20",18030.24,18030.24,17427.0,17695.11,139100],["2024-11-21",17695.11,17896.19,17695.11,17762.13,53500],["2024-11-22",17829.16,17963.21,17829.16,17829.16,64200],["2024-11-25",17762.13,17963.21,17628.08,17896.19,127900],["2024-11-26",17896.19,18097.27,17896.19,18030.24,81500],["2024-11-27",17963.21,17963.21,17829.16,17896.19,42900],["2024-11-28",17896.19,18097.27,17896.19,18030.24,87000],["2024-11-29",18097.27,18432.4,17963.21,18164.3,208900],["2024-12-02",18298.35,18566.46,18097.27,18097.27,87900],["2024-12-03",18231.32,18298.35,18030.24,18164.3,90700],["2024-12-04",18097.27,18097.27,17896.19,17896.19,103100],["2024-12-05",17963.21,18298.35,17628.08,18164.3,209300],["2024-12-06",18231.32,18231.32,17963.21,18097.27,81100],["2024-12-09",18097.27,18298.35,17963.21,18231.32,206100],["2024-12-10",18164.3,18432.4,18164.3,18231.32,219900],["2024-12-11",18231.32,18365.38,18164.3,18231.32,2138800],["2024-12-12",18231.32,18633.48,18231.32,18365.38,613200],["2024-12-13",18231.32,18566.46,18231.32,18298.35,136000],["2024-12-16",18231.32,18365.38,18030.24,18097.27,135900],["2024-12-17",18097.27,18164.3,17963.21,18097.27,80600],["2024-12-18",18030.24,18365.38,18030.24,18365.38,129800],["2024-12-19",18097.27,18298.35,18030.24,18164.3,125100],["2024-12-20",18164.3,18365.38,18097.27,18164.3,124700],["2024-12-23",18164.3,18901.59,18164.3,18834.56,598400],["2024-12-24",18767.54,19303.75,18767.54,19035.65,518400],["2024-12-25",18901.59,19236.73,18767.54,18834.56,363600],["2024-12-26",18834.56,19102.67,18834.56,18901.59,213200],["2024-12-27",19035.65,19035.65,18499.43,18499.43,302500],["2024-12-30",18432.4,18566.46,18231.32,18365.38,209300],["2024-12-31",18298.35,18365.38,18164.3,18365.38,134000],["2025-01-02",18231.32,18432.4,18231.32,18365.38,90400],["2025-01-03",18298.35,18298.35,17896.19,18097.27,221900],["2025-01-06",18097.27,18097.27,17762.13,17829.16,197300],["2025-01-07",17829.16,17896.19,17494.03,17695.11,142500],["2025-01-08",17561.05,17762.13,17494.03,17628.08,72200],["2025-01-09",17628.08,17829.16,17561.05,17695.11,81000],["2025-01-10",17695.11,17695.11,17225.92,17225.92,150600],["2025-01-13",17292.95,17427.0,17225.92,17427.0,93000],["2025-01-14",17628.08,17628.08,17359.97,17494.03,42800],["2025-01-15",17628.08,18097.27,17494.03,17762.13,69000],["2025-01-16",17762.13,17896.19,17628.08,17695.11,24400],["2025-01-17",16555.65,17762.13,16555.65,17762.13,63800],["2025-01-20",17829.16,17829.16,17762.13,17762.13,50900],["2025-01-21",17829.16,17829.16,17494.03,17561.05,53800],["2025-01-22",17695.11,17695.11,17292.95,17561.05,68200],["2025-01-23",17494.03,17695.11,17427.0,17561.05,69500],["2025-01-24",17494.03,17494.03,17292.95,17427.0,78200],["2025-02-03",17427.0,17427.0,16287.54,16622.68,281200],["2025-02-04",16756.73,16890.78,16555.65,16756.73,171000],["2025-02-05",16823.76,16957.81,16756.73,16890.78,91100],["2025-02-06",16890.78,16957.81,16622.68,16756.73,94800],["2025-02-07",16823.76,17024.84,16823.76,16957.81,98000],["2025-02-10",16890.78,16890.78,16019.43,16086.46,530000],["2025-02-11",16086.46,16086.46,15550.25,15952.41,185700],["2025-02-12",16019.43,16354.57,15952.41,16019.43,92300],["2025-02-13",16086.46,16086.46,15885.38,15952.41,86100],["2025-02-14",15952.41,16019.43,15483.22,15885.38,96300],["2025-02-17",15885.38,15952.41,15751.33,15818.35,85700],["2025-02-18",15818.35,16153.49,15818.35,16086.46,71200],["2025-02-19",16153.49,16220.51,15952.41,16086.46,129100],["2025-02-20",16086.46,16287.54,16019.43,16153.49,66500],["2025-02-21",16153.49,16287.54,16153.49,16153.49,49500],["2025-02-24",13807.55,17091.86,13807.55,16421.6,289000],["2025-02-25",16756.73,16756.73,16287.54,16287.54,75900],["2025-02-26",16421.6,16689.7,16287.54,16421.6,104000],["2025-02-27",16421.6,17829.16,16287.54,17427.0,884700],["2025-02-28",17427.0,17762.13,17292.95,17494.03,256200],["2025-03-03",17427.0,17695.11,17158.89,17225.92,214100],["2025-03-04",17225.92,17427.0,17024.84,17158.89,191400],["2025-03-05",17359.97,17359.97,16622.68,16689.7,230500],["2025-03-06",16756.73,17292.95,16689.7,17225.92,126300],["2025-03-07",17225.92,17225.92,16957.81,17158.89,82400],["2025-03-10",17225.92,17225.92,16890.78,17024.84,60700],["2025-03-11",16890.78,17158.89,16689.7,17091.86,73500],["2025-03-12",17091.86,17292.95,16957.81,17091.86,153400],["2025-03-13",17225.92,17359.97,16957.81,17091.86,237600],["2025-03-14",17091.86,17158.89,16756.73,16756.73,170700],["2025-03-17",17024.84,17091.86,16756.73,16957.81,171500],["2025-03-18",16890.78,17158.89,16823.76,16823.76,113500],["2025-03-19",16890.78,16890.78,16555.65,16622.68,1196000],["2025-03-20",16622.68,16756.73,16354.57,16421.6,157500],["2025-03-21",16555.65,16555.65,16354.57,16421.6,65400],["2025-03-24",16354.57,16354.57,16220.51,16220.51,89300],["2025-03-25",16354.57,16488.62,16220.51,16354.57,48400],["2025-03-26",16354.57,16622.68,16220.51,16421.6,77700],["2025-03-27",16421.6,16421.6,16220.51,16220.51,17400],["2025-03-28",16287.54,16287.54,16019.43,16019.43,31600],["2025-03-31",16086.46,16220.51,15952.41,15952.41,38700],["2025-04-01",16019.43,16555.65,16019.43,16220.51,73000],["2025-04-02",16622.68,16957.81,16421.6,16421.6,225400],["2025-04-03",15751.33,15751.33,14209.71,14209.71,358000],["2025-04-04",14209.71,14209.71,12735.11,13472.41,317800],["2025-04-08",13472.41,13472.41,11394.58,11394.58,482000],["2025-04-09",11193.5,11662.68,10590.25,11059.44,170600],["2025-04-10",12802.14,12869.17,12735.11,12869.17,55500],["2025-04-11",13405.38,14544.84,12399.98,12869.17,388400],["2025-04-14",12869.17,12936.2,12668.09,12802.14,95800],["2025-04-15",12802.14,12802.14,12399.98,12534.03,123200],["2025-04-16",12467.01,12735.11,12265.93,12399.98,94500],["2025-04-17",12467.01,12467.01,11997.82,12265.93,1554400],["2025-04-18",12332.95,12332.95,12131.87,12198.9,62500],["2025-04-21",12198.9,12467.01,11796.74,12198.9,54000],["2025-04-22",12131.87,12198.9,11059.44,11796.74,126500],["2025-04-23",12064.85,12265.93,11796.74,12131.87,161500],["2025-04-24",12131.87,12399.98,12064.85,12131.87,57500],["2025-04-25",12198.9,12332.95,11997.82,12198.9,68900],["2025-04-28",12131.87,12198.9,11930.79,12064.85,80000],["2025-04-29",12131.87,12265.93,12064.85,12131.87,102800],["2025-05-05",12332.95,13003.22,12332.95,12735.11,143000],["2025-05-06",12869.17,12869.17,12668.09,12869.17,82100],["2025-05-07",13003.22,13003.22,12601.06,12802.14,77200],["2025-05-08",12802.14,12936.2,12668.09,12936.2,60000],["2025-05-09",13003.22,13405.38,12869.17,13405.38,116000],["2025-05-12",14075.28,14146.01,13438.71,13863.09,145000],["2025-05-13",13863.09,14358.2,13863.09,14075.28,97500],["2025-05-14",13933.82,14146.01,13650.9,13792.36,80600],["2025-05-15",13792.36,13792.36,13580.17,13580.17,115400],["2025-05-16",13721.63,13933.82,13580.17,13650.9,44400],["2025-05-19",13509.44,13509.44,13297.25,13297.25,53400],["2025-05-20",13226.52,13367.98,13085.06,13297.25,24800],["2025-05-21",13155.79,13297.25,13155.79,13226.52,17800],["2025-05-22",13226.52,13367.98,12731.41,13155.79,93700],["2025-05-23",13155.79,14146.01,13155.79,13933.82,178100],["2025-05-26",13933.82,14075.28,13367.98,13721.63,253800],["2025-05-27",13863.09,14216.74,13721.63,13863.09,145100],["2025-05-28",14004.55,14711.85,14004.55,14358.2,284100],["2025-05-29",14358.2,14711.85,13863.09,14216.74,165100],["2025-05-30",14216.74,14570.39,14075.28,14146.01,133300],["2025-06-02",14004.55,14146.01,13509.44,13792.36,152200],["2025-06-03",13792.36,14004.55,13792.36,13863.09,80500],["2025-06-04",13863.09,14004.55,13792.36,14004.55,87900],["2025-06-05",14004.55,14004.55,13721.63,13863.09,73700],["2025-06-06",13863.09,14004.55,13792.36,13863.09,67300],["2025-06-09",13863.09,13863.09,13792.36,13863.09,34000],["2025-06-10",13863.09,14075.28,13863.09,13933.82,68200],["2025-06-11",13933.82,13933.82,13792.36,13792.36,31300],["2025-06-12",13863.09,14428.93,13863.09,14146.01,113500],["2025-06-13",14146.01,14146.01,13721.63,13792.36,109800],["2025-06-16",13792.36,14004.55,13721.63,14004.55,54100],["2025-06-17",14075.28,14075.28,13792.36,13863.09,86100],["2025-06-18",13863.09,13933.82,13792.36,13863.09,80300],["2025-06-19",13792.36,13863.09,13721.63,13792.36,69900],["2025-06-20",13933.82,13933.82,13580.17,13721.63,63800],["2025-06-23",13580.17,13792.36,13367.98,13721.63,112900],["2025-06-24",13792.36,13792.36,13650.9,13721.63,80100],["2025-06-25",13721.63,13792.36,13650.9,13650.9,26900],["2025-06-26",13721.63,13721.63,13509.44,13650.9,288600],["2025-06-27",13509.44,13650.9,13226.52,13580.17,202400],["2025-06-30",13580.17,13650.9,13580.17,13580.17,108500],["2025-07-01",13580.17,13792.36,13509.44,13580.17,66400],["2025-07-02",13580.17,13721.63,13509.44,13650.9,48900],["2025-07-03",13721.63,14075.28,13650.9,13792.36,172000],["2025-07-04",13863.09,13863.09,13650.9,13792.36,38000],["2025-07-07",14146.01,14146.01,13863.09,13863.09,46000],["2025-07-08",14004.55,14428.93,13863.09,14216.74,205600],["2025-07-09",14146.01,14358.2,14075.28,14146.01,326100],["2025-07-10",14146.01,14146.01,13863.09,13933.82,156800],["2025-07-11",14075.28,14075.28,13721.63,13933.82,156600],["2025-07-14",13863.09,14004.55,13792.36,13933.82,139400],["2025-07-15",13933.82,14358.2,13933.82,14004.55,294400],["2025-07-16",14216.74,14287.47,14075.28,14287.47,98300],["2025-07-17",14287.47,14287.47,14004.55,14146.01,157400],["2025-07-18",14146.01,14216.74,13933.82,14004.55,121200],["2025-07-21",14075.28,14499.66,14075.28,14216.74,166000],["2025-07-22",14287.47,14287.47,14146.01,14216.74,72000],["2025-07-23",14216.74,14782.58,14216.74,14358.2,188100],["2025-07-24",14287.47,14641.12,14216.74,14499.66,315400],["2025-07-25",14641.12,14641.12,14358.2,14428.93,119600],["2025-07-28",14641.12,15914.26,14641.12,15843.53,672900],["2025-07-29",15914.26,16126.45,15065.5,15277.69,372200],["2025-07-30",15489.88,15984.99,15277.69,15772.8,166900],["2025-07-31",15772.8,15772.8,15348.42,15489.88,168800],["2025-08-01",15277.69,15489.88,15065.5,15348.42,193900],["2025-08-04",15348.42,15348.42,15065.5,15277.69,92100],["2025-08-05",15348.42,15560.61,14782.58,15206.96,252500],["2025-08-06",15419.15,15489.88,15206.96,15419.15,77400],["2025-08-07",15277.69,15702.07,15277.69,15631.34,232700],["2025-08-08",15702.07,16409.38,15702.07,16409.38,639800],["2025-08-11",16480.11,17116.68,16409.38,16763.03,270700],["2025-08-12",16692.3,16975.22,16126.45,16550.84,229300],["2025-08-13",16480.11,16692.3,15914.26,16267.91,281600],["2025-08-14",16550.84,16763.03,16197.18,16763.03,272100],["2025-08-15",16833.76,16904.49,15560.61,16197.18,567400],["2025-08-18",16692.3,17328.87,16621.57,16975.22,582300],["2025-08-19",16975.22,17258.14,16692.3,16833.76,452900],["2025-08-20",16975.22,16975.22,16267.91,16692.3,366300],["2025-08-21",16621.57,16833.76,16267.91,16480.11,188800],["2025-08-22",16550.84,16550.84,15914.26,16197.18,245300],["2025-08-25",16267.91,16621.57,16197.18,16550.84,360600],["2025-08-26",16501.56,17054.69,16409.38,16593.75,224400],["2025-08-27",16778.13,16962.5,16409.38,16501.56,157500],["2025-08-28",16409.38,16501.56,16132.81,16409.38,114000],["2025-08-29",16409.38,16501.56,16040.63,16225.0,113200],["2025-09-03",16409.38,17054.69,15856.25,16778.13,278700],["2025-09-04",16962.5,17515.63,16778.13,17515.63,611000],["2025-09-05",17515.63,17884.38,17515.63,17515.63,551700],["2025-09-08",17515.63,17700.0,17054.69,17054.69,247100],["2025-09-09",17239.06,17331.25,16593.75,16962.5,222800],["2025-09-10",16962.5,17054.69,16685.94,16870.31,103800],["2025-09-11",16962.5,16962.5,16132.81,16685.94,170300],["2025-09-12",16870.31,17331.25,16870.31,17239.06,185600],["2025-09-15",17331.25,17792.19,16132.81,17423.44,248500],["2025-09-16",17515.63,17515.63,16962.5,17146.88,158700],["2025-09-17",16962.5,17239.06,16778.13,16962.5,63200],["2025-09-18",17054.69,17054.69,16685.94,16778.13,70000],["2025-09-19",16778.13,17146.88,16685.94,16685.94,63300],["2025-09-22",16870.31,16870.31,16409.38,16593.75,91500],["2025-09-23",16593.75,16870.31,16409.38,16501.56,235800],["2025-09-24",16593.75,16778.13,16409.38,16778.13,45000],["2025-09-25",17423.44,17423.44,16685.94,16870.31,31500],["2025-09-26",16778.13,16778.13,16317.19,16685.94,139500],["2025-09-29",16593.75,16685.94,16317.19,16409.38,49900],["2025-09-30",16501.56,16501.56,16040.63,16225.0,147100],["2025-10-01",16225.0,16409.38,16132.81,16409.38,23300],["2025-10-02",16317.19,16409.38,16040.63,16132.81,41800],["2025-10-03",16132.81,16132.81,15856.25,15948.44,104300],["2025-10-06",15856.25,16225.0,15856.25,16225.0,96700],["2025-10-07",16317.19,16593.75,16317.19,16409.38,92900],["2025-10-08",16501.56,16685.94,16317.19,16409.38,72800],["2025-10-09",16501.56,16593.75,16225.0,16409.38,20300],["2025-10-10",16317.19,16409.38,16225.0,16317.19,65300],["2025-10-13",16225.0,16225.0,16040.63,16225.0,83300],["2025-10-14",16317.19,16317.19,15856.25,15948.44,103000],["2025-10-15",15948.44,15948.44,15671.88,15948.44,115700],["2025-10-16",15856.25,15856.25,15579.69,15671.88,72400],["2025-10-17",15764.06,16040.63,15671.88,15764.06,66200],["2025-10-20",15856.25,15856.25,15210.94,15395.31,53800],["2025-10-21",15395.31,15487.5,15118.75,15395.31,50200],["2025-10-22",15395.31,15579.69,15026.56,15579.69,32300],["2025-10-23",15395.31,15487.5,15303.13,15303.13,26100],["2025-10-24",15303.13,15303.13,15210.94,15210.94,37700],["2025-10-27",15303.13,15303.13,15026.56,15026.56,85500],["2025-10-28",15026.56,15118.75,14842.19,15118.75,87400],["2025-10-29",15210.94,15303.13,15026.56,15118.75,86000],["2025-10-30",15303.13,15303.13,15118.75,15118.75,60300],["2025-10-31",15210.94,15303.13,14842.19,15210.94,88500],["2025-11-03",15118.75,15487.5,15026.56,15210.94,88400],["2025-11-04",15210.94,15303.13,15026.56,15303.13,90500],["2025-11-05",15118.75,15395.31,15118.75,15210.94,54100],["2025-11-06",15210.94,15303.13,15026.56,15118.75,34100],["2025-11-07",15210.94,15303.13,15026.56,15118.75,88100],["2025-11-10",15118.75,15210.94,15026.56,15026.56,50500],["2025-11-11",15026.56,15210.94,14934.38,15026.56,52700],["2025-11-12",15026.56,15118.75,14934.38,15118.75,68500],["2025-11-13",15026.56,15118.75,15026.56,15026.56,40700],["2025-11-14",15118.75,15118.75,15026.56,15026.56,55800],["2025-11-17",15118.75,15210.94,15026.56,15118.75,50900],["2025-11-18",15026.56,15210.94,14934.38,15026.56,102100],["2025-11-19",15026.56,15303.13,15026.56,15118.75,82600],["2025-11-20",15118.75,15210.94,15026.56,15118.75,25300],["2025-11-21",15118.75,15118.75,14934.38,15026.56,77600],["2025-11-24",15026.56,15026.56,15026.56,15026.56,27800],["2025-11-25",15026.56,15118.75,14934.38,15026.56,69200],["2025-11-26",15026.56,15118.75,15026.56,15026.56,32300],["2025-11-27",15026.56,15118.75,14934.38,15026.56,66400],["2025-11-28",15026.56,15118.75,14934.38,15026.56,55300],["2025-12-01",15026.56,15118.75,14842.19,15026.56,38800],["2025-12-02",14934.38,14934.38,14842.19,14842.19,9000],["2025-12-03",15026.56,15764.06,15026.56,15671.88,300900],["2025-12-04",15671.88,17146.88,15671.88,16317.19,342700],["2025-12-05",16317.19,16593.75,15764.06,16132.81,179400],["2025-12-08",16132.81,16132.81,15579.69,15856.25,134200],["2025-12-09",15856.25,15948.44,15487.5,15856.25,176000],["2025-12-10",15856.25,16040.63,15671.88,16040.63,129200],["2025-12-11",16040.63,16132.81,15671.88,15671.88,83600],["2025-12-12",15671.88,15671.88,15303.13,15303.13,88300],["2025-12-15",15303.13,15395.31,15210.94,15395.31,62100],["2025-12-16",15303.13,15303.13,15026.56,15303.13,126300],["2025-12-17",15210.94,15303.13,15118.75,15210.94,55800],["2025-12-18",15210.94,15395.31,15118.75,15395.31,93300],["2025-12-19",15395.31,15395.31,15118.75,15118.75,89900],["2025-12-22",15026.56,15303.13,14934.38,15303.13,286700],["2025-12-23",15210.94,15303.13,15026.56,15118.75,74500],["2025-12-24",15026.56,15118.75,14934.38,15026.56,80400],["2025-12-25",15026.56,15118.75,14934.38,14934.38,92300],["2025-12-26",15026.56,15303.13,14842.19,15118.75,145900],["2025-12-29",15026.56,15026.56,14934.38,14934.38,36700],["2025-12-30",15026.56,15026.56,14842.19,14934.38,44000],["2025-12-31",14934.38,14934.38,14842.19,14842.19,81400],["2026-01-05",14934.38,14934.38,14750.0,14750.0,62400],["2026-01-06",14934.38,14934.38,14473.44,14657.81,106000],["2026-01-07",14657.81,14934.38,14565.63,14842.19,79300],["2026-01-08",14934.38,14934.38,14565.63,14657.81,65600],["2026-01-09",14750.0,14750.0,14473.44,14565.63,127400],["2026-01-12",14565.63,14842.19,14565.63,14750.0,149100],["2026-01-13",14750.0,14750.0,14473.44,14565.63,162500],["2026-01-14",14565.63,14657.81,14289.06,14473.44,234700],["2026-01-15",14565.63,14934.38,14565.63,14750.0,148000],["2026-01-16",14750.0,15210.94,14750.0,15026.56,265100],["2026-01-19",15210.94,15210.94,14750.0,14842.19,138400],["2026-01-20",14842.19,14934.38,14565.63,14750.0,164600],["2026-01-21",14750.0,14750.0,14565.63,14565.63,97900],["2026-01-22",14657.81,14842.19,14657.81,14750.0,49300],["2026-01-23",14934.38,14934.38,14657.81,14750.0,67400],["2026-01-26",14750.0,14750.0,14473.44,14473.44,31900],["2026-01-27",14565.63,14657.81,14473.44,14565.63,48700],["2026-01-28",14473.44,14750.0,14473.44,14657.81,65200],["2026-01-29",14657.81,14657.81,14473.44,14565.63,43000],["2026-01-30",14657.81,14750.0,14565.63,14657.81,42800],["2026-02-02",14565.63,14565.63,14381.25,14381.25,87600],["2026-02-03",14381.25,14565.63,14381.25,14565.63,48100],["2026-02-04",14565.63,15118.75,14473.44,14842.19,270100],["2026-02-05",14842.19,14842.19,14565.63,14565.63,40500],["2026-02-06",14565.63,14565.63,14012.5,14196.88,200400],["2026-02-09",14289.06,14289.06,14104.69,14196.88,50100],["2026-02-10",14196.88,14289.06,14104.69,14196.88,47000],["2026-02-11",14104.69,14289.06,13828.13,14196.88,36700],["2026-02-12",14289.06,14289.06,14196.88,14289.06,34400],["2026-02-13",14381.25,14381.25,14196.88,14289.06,39600],["2026-02-23",14289.06,14473.44,14196.88,14289.06,44700],["2026-02-24",14381.25,14565.63,14289.06,14473.44,50500],["2026-02-25",14565.63,14842.19,14565.63,14657.81,114700],["2026-02-26",14657.81,14750.0,14473.44,14565.63,40100],["2026-02-27",14657.81,14657.81,14381.25,14381.25,26300],["2026-03-02",14473.44,14473.44,13643.75,14012.5,275600],["2026-03-03",14012.5,14012.5,13735.94,13920.31,146400],["2026-03-04",13920.31,13920.31,13551.56,13735.94,70300],["2026-03-05",13920.31,14104.69,13367.19,13828.13,101800],["2026-03-06",13643.75,13735.94,13459.38,13643.75,54700],["2026-03-09",13551.56,13551.56,11523.44,11615.63,337000],["2026-03-10",11615.63,13090.63,11615.63,13090.63,118100],["2026-03-11",13090.63,13090.63,12721.88,12906.25,72800],["2026-03-12",12906.25,12906.25,12629.69,12721.88,35800],["2026-03-13",12721.88,12814.06,12537.5,12721.88,56800],["2026-03-16",12814.06,13275.0,12721.88,12906.25,34400],["2026-03-17",12906.25,13828.13,12906.25,13367.19,23200],["2026-03-18",13367.19,13367.19,12906.25,12998.44,53900],["2026-03-19",12998.44,13182.81,12721.88,13090.63,42800],["2026-03-20",13090.63,13090.63,12721.88,12814.06,51900],["2026-03-23",12814.06,12814.06,12353.13,12445.31,32200],["2026-03-24",12814.06,12906.25,12629.69,12721.88,28700],["2026-03-25",12998.44,12998.44,12814.06,12998.44,42100],["2026-03-26",12721.88,12998.44,12721.88,12906.25,39000],["2026-03-27",12906.25,12998.44,12814.06,12998.44,42700],["2026-03-30",13182.81,13182.81,12721.88,12814.06,60800],["2026-03-31",12906.25,12998.44,12721.88,12721.88,44000],["2026-04-01",13090.63,13090.63,12629.69,12906.25,93000],["2026-04-02",12906.25,12906.25,12445.31,12721.88,95500],["2026-04-03",12721.88,12721.88,12537.5,12629.69,27100],["2026-04-06",12629.69,12721.88,12445.31,12537.5,28700],["2026-04-07",12445.31,12537.5,12445.31,12537.5,33400],["2026-04-08",12629.69,12906.25,12629.69,12906.25,86300],["2026-04-09",12814.06,12906.25,12629.69,12721.88,41700],["2026-04-10",13182.81,13275.0,12814.06,12906.25,59400],["2026-04-13",12906.25,12906.25,12721.88,12814.06,25200],["2026-04-14",12906.25,13828.13,12814.06,13367.19,225000],["2026-04-15",13367.19,13643.75,13275.0,13367.19,22500],["2026-04-16",13367.19,13367.19,12998.44,12998.44,26800],["2026-04-17",13090.63,13182.81,13090.63,13090.63,11300],["2026-04-20",13090.63,13367.19,13090.63,13090.63,45700],["2026-04-21",13182.81,13275.0,12998.44,13090.63,43600],["2026-04-22",13090.63,13090.63,12906.25,12998.44,17100],["2026-04-23",12998.44,13090.63,12814.06,12906.25,49500],["2026-04-24",12906.25,12998.44,12721.88,12814.06,16500],["2026-04-28",12814.06,12998.44,12814.06,12814.06,3200],["2026-04-29",12906.25,12906.25,12721.88,12814.06,17700],["2026-05-04",12906.25,12998.44,12537.5,12814.06,75500],["2026-05-05",12906.25,12906.25,12629.69,12721.88,83300],["2026-05-06",12814.06,12998.44,12721.88,12998.44,21200],["2026-05-07",13090.63,13090.63,12721.88,12814.06,13800],["2026-05-08",12814.06,12814.06,12721.88,12721.88,11500],["2026-05-11",12814.06,12906.25,12814.06,12814.06,34300],["2026-05-12",12906.25,12906.25,12445.31,12814.06,95100],["2026-05-13",12814.06,12814.06,12629.69,12721.88,20200],["2026-05-14",12721.88,12721.88,12445.31,12629.69,31300],["2026-05-15",12537.5,12721.88,12537.5,12629.69,21300],["2026-05-18",12537.5,12721.88,12537.5,12629.69,25100],["2026-05-19",12537.5,12721.88,12537.5,12721.88,15600],["2026-05-20",12629.69,12721.88,12537.5,12537.5,72200],["2026-05-21",12629.69,12721.88,12629.69,12629.69,27400],["2026-05-22",12629.69,12721.88,12629.69,12721.88,35000],["2026-05-25",12721.88,12721.88,12537.5,12629.69,25800],["2026-05-26",12537.5,12721.88,12537.5,12721.88,18900],["2026-05-27",12537.5,12721.88,12537.5,12629.69,30400],["2026-05-28",12629.69,12721.88,12537.5,12629.69,33500],["2026-05-29",12721.88,12721.88,12537.5,12721.88,26100],["2026-06-01",12721.88,12814.06,12629.69,12721.88,22100],["2026-06-02",12721.88,12721.88,12537.5,12629.69,37700],["2026-06-03",12537.5,12721.88,12537.5,12721.88,17700],["2026-06-04",12721.88,12814.06,12537.5,12629.69,38800],["2026-06-05",12629.69,12721.88,12629.69,12629.69,7900],["2026-06-08",12629.69,12629.69,12445.31,12629.69,21200],["2026-06-09",12629.69,12721.88,12445.31,12629.69,49700],["2026-06-10",12629.69,12814.06,12629.69,12721.88,90400],["2026-06-11",12629.69,12814.06,12629.69,12814.06,42700],["2026-06-12",12721.88,12814.06,12629.69,12814.06,50000],["2026-06-15",12629.69,12814.06,12629.69,12629.69,45800],["2026-06-16",12629.69,12721.88,12629.69,12629.69,61300],["2026-06-17",12629.69,12814.06,12629.69,12629.69,13300],["2026-06-18",12629.69,12721.88,12629.69,12721.88,23700],["2026-06-19",12721.88,12721.88,12629.69,12629.69,7300],["2026-06-22",12629.69,12721.88,12629.69,12629.69,16900],["2026-06-23",12721.88,12721.88,12537.5,12629.69,49200],["2026-06-24",12537.5,12629.69,12445.31,12629.69,27800],["2026-06-25",12537.5,12629.69,12445.31,12629.69,26000],["2026-06-26",12537.5,12629.69,12537.5,12537.5,5300],["2026-06-29",12537.5,12629.69,12445.31,12537.5,45100],["2026-06-30",12537.5,12629.69,12537.5,12537.5,13800],["2026-07-01",12537.5,12537.5,12445.31,12537.5,37400],["2026-07-02",12537.5,12537.5,12445.31,12537.5,40100],["2026-07-03",12445.31,12629.69,12445.31,12629.69,20100],["2026-07-06",12537.5,12721.88,12445.31,12445.31,28800],["2026-07-07",12537.5,12537.5,12445.31,12537.5,5300],["2026-07-08",12445.31,12537.5,12353.13,12537.5,30900],["2026-07-09",12445.31,12445.31,12353.13,12445.31,11200],["2026-07-10",12445.31,12445.31,12168.75,12168.75,18100],["2026-07-13",12260.94,12260.94,11984.38,12168.75,44400],["2026-07-14",12168.75,12168.75,11892.19,12076.56,22500],["2026-07-15",12076.56,12168.75,11984.38,11984.38,22000],["2026-07-16",11984.38,11984.38,11800.0,11984.38,41200],["2026-07-17",11800.0,11800.0,11707.81,11800.0,38100],["2026-07-20",11800.0,11800.0,11246.88,11246.88,39300],["2026-07-21",11615.63,11615.63,11431.25,11431.25,9000],["2026-07-22",11523.44,11523.44,11246.88,11339.06,12100],["2026-07-23",11339.06,11431.25,10693.75,11431.25,43700],["2026-07-24",11523.44,11523.44,11154.69,11154.69,20900],["2026-07-27",11246.88,11339.06,10970.31,11062.5,19700],["2026-07-28",11246.88,11339.06,11154.69,11154.69,25800],["2026-07-29",11246.88,11246.88,11062.5,11246.88,12200],["2026-07-30",11154.69,11339.06,11154.69,11339.06,48300],["2026-07-31",11339.06,11523.44,11339.06,11431.25,22300],["2026-08-03",11431.25,11800.0,11339.06,11800.0,15100],["2026-08-04",11707.81,11707.81,11431.25,11523.44,24700],["2026-08-05",11431.25,11431.25,11431.25,11431.25,17500],["2026-08-06",11523.44,11523.44,11431.25,11523.44,19500],["2026-08-07",11523.44,11615.63,11523.44,11523.44,10000],["2026-08-10",11523.44,11615.63,11431.25,11523.44,24100],["2026-08-11",11523.44,11523.44,11154.69,11523.44,19800],["2026-08-12",11523.44,11523.44,11431.25,11523.44,20200],["2026-08-13",11523.44,11523.44,11339.06,11431.25,12000],["2026-08-14",11431.25,11431.25,11339.06,11339.06,11900],["2026-08-17",11339.06,11431.25,11339.06,11339.06,8300],["2026-08-18",11339.06,11431.25,11246.88,11339.06,14500],["2026-08-19",11431.25,11431.25,11339.06,11339.06,2400],["2026-08-20",11339.06,11431.25,11246.88,11339.06,41800],["2026-08-21",11431.25,11523.44,11339.06,11431.25,16700],["2026-08-24",11615.63,11615.63,11431.25,11523.44,18900],["2026-08-25",11431.25,11523.44,11339.06,11431.25,24400],["2026-08-26",11431.25,11431.25,11339.06,11339.06,21500],["2026-08-27",11339.06,11431.25,11339.06,11339.06,18800],["2026-08-28",11431.25,11523.44,11246.88,11339.06,30700],["2026-09-03",11431.25,11523.44,11246.88,11246.88,22400],["2026-09-04",11246.88,11339.06,11246.88,11339.06,24500],["2026-09-07",11339.06,11339.06,11246.88,11246.88,21700],["2026-09-08",11246.88,11339.06,11246.88,11246.88,5000],["2026-09-09",11339.06,11339.06,11246.88,11339.06,5100],["2026-09-10",11339.06,11339.06,11246.88,11246.88,5900],["2026-09-11",11246.88,11246.88,11154.69,11246.88,16900],["2026-09-14",11246.88,11246.88,10878.13,11154.69,33900],["2026-09-15",11246.88,11246.88,10878.13,11062.5,42400],["2026-09-16",11062.5,11062.5,10878.13,10970.31,24900],["2026-09-17",10970.31,11062.5,10970.31,11062.5,9700],["2026-09-18",11062.5,11062.5,11062.5,11062.5,2700],["2026-09-21",11062.5,11062.5,10970.31,10970.31,20000],["2026-09-22",10970.31,11062.5,10878.13,10970.31,19400],["2026-09-23",11062.5,11062.5,10878.13,10970.31,45800],["2026-09-24",11062.5,11062.5,10970.31,11062.5,43300],["2026-09-25",11062.5,11523.44,11062.5,11431.25,39000],["2026-09-28",11523.44,11523.44,11339.06,11339.06,30600],["2026-09-29",11339.06,11431.25,11246.88,11246.88,13500],["2026-09-30",11339.06,11431.25,11339.06,11431.25,52100],["2026-10-01",11431.25,11431.25,11339.06,11431.25,13600],["2026-10-02",11431.25,11523.44,11339.06,11523.44,45400],["2026-10-05",11800.0,11892.19,11707.81,11800.0,51300],["2026-10-06",11800.0,11984.38,11707.81,11800.0,61400],["2026-10-07",11707.81,11892.19,11707.81,11892.19,52300],["2026-10-08",11800.0,12000.0,11700.0,11900.0,27000],["2026-10-09",12000.0,12000.0,11500.0,11500.0,83500],["2026-10-12",11600.0,12100.0,11300.0,11700.0,58900]]}