{"sym":"PAT","index":false,"bars":[["2022-06-17",87710.65,87710.65,87710.65,87710.65,800],["2022-06-20",100867.24,100867.24,100867.24,100867.24,31200],["2022-06-21",115955.56,115955.56,115955.56,115955.56,169700],["2022-06-22",133341.07,133341.07,114337.09,115903.36,201900],["2022-06-23",117678.45,123003.74,117626.24,120602.14,105800],["2022-06-24",120602.14,120654.35,114859.18,114859.18,58500],["2022-06-27",115903.36,115903.36,109638.31,110682.48,92700],["2022-06-28",109168.43,109638.31,101389.33,102276.88,112300],["2022-06-29",102276.88,103843.14,93975.69,101284.91,81000],["2022-06-30",99196.57,104365.23,99196.57,102015.84,35200],["2022-07-01",100240.74,100240.74,94497.78,97473.68,54500],["2022-07-04",94497.78,98152.39,93975.69,93975.69,58700],["2022-07-05",92409.43,93453.61,84056.04,84578.12,95100],["2022-07-06",81967.69,81967.69,75441.6,75702.64,85200],["2022-07-07",75702.64,83533.95,71525.94,80923.51,111100],["2022-07-08",79096.21,86144.39,79096.21,82489.78,49200],["2022-07-11",82750.82,82803.03,78313.08,80349.22,22600],["2022-07-12",79357.25,82489.78,78417.5,82437.57,27700],["2022-07-13",80453.64,81445.6,79357.25,80401.43,33100],["2022-07-14",79513.88,80401.43,79357.25,80401.43,26500],["2022-07-15",80923.51,82437.57,78052.03,78313.08,83900],["2022-07-18",78835.16,78835.16,76746.82,77738.78,23800],["2022-07-19",76068.1,80401.43,76068.1,80088.17,33000],["2022-07-20",81967.69,83533.95,80662.47,82489.78,86400],["2022-07-21",83481.74,83481.74,80975.72,81915.48,20800],["2022-07-22",81967.69,83533.95,81602.23,81915.48,72600],["2022-07-25",83533.95,83533.95,79983.76,82385.36,38700],["2022-07-26",82437.57,88754.82,82437.57,86144.39,174600],["2022-07-27",85622.3,87554.02,80923.51,85622.3,46100],["2022-07-28",86039.97,86666.47,82489.78,84578.12,75800],["2022-07-29",84421.5,84421.5,76329.15,79774.92,162200],["2022-08-01",79409.46,79409.46,73092.21,78521.91,183400],["2022-08-02",78417.5,79461.67,77268.9,78469.7,34600],["2022-08-03",78835.16,78835.16,76903.44,77268.9,126700],["2022-08-04",82292.11,83915.56,78093.53,78373.43,55900],["2022-08-05",79213.15,79213.15,76694.0,77253.81,47700],["2022-08-08",77533.72,77533.72,75574.38,76246.16,107100],["2022-08-09",76134.19,79381.09,76078.21,77253.81,52600],["2022-08-10",77085.87,77533.72,75854.29,76414.1,35300],["2022-08-11",76526.06,76973.91,75574.38,75630.36,48100],["2022-08-12",75966.25,75966.25,74286.82,74454.76,105900],["2022-08-15",74342.8,75126.54,74342.8,74734.67,25300],["2022-08-16",74454.76,75518.4,74230.84,74454.76,19400],["2022-08-17",74790.65,74846.63,72271.5,72327.48,96700],["2022-08-18",74342.8,74342.8,73335.14,73447.1,53200],["2022-08-19",74510.74,74566.73,72775.33,72831.31,26500],["2022-08-22",73447.1,73447.1,71151.88,71375.81,32500],["2022-08-23",69976.28,69976.28,68408.81,69976.28,66300],["2022-08-24",70424.13,71599.73,69472.45,71095.9,37900],["2022-08-25",71991.6,74454.76,71151.88,73335.14,69400],["2022-08-26",74286.82,74286.82,71655.71,71655.71,51200],["2022-08-29",71095.9,72663.37,69976.28,71039.92,47800],["2022-08-30",70816.0,73615.05,70816.0,71655.71,28400],["2022-08-31",71991.6,71991.6,70536.09,71655.71,9300],["2022-09-05",71263.84,72159.54,70536.09,71935.62,20800],["2022-09-06",71935.62,72047.58,71375.81,71879.64,47700],["2022-09-07",71823.65,71823.65,68408.81,69248.53,58100],["2022-09-08",70312.17,70480.11,68968.62,69752.36,24900],["2022-09-09",69976.28,69976.28,68856.66,69976.28,31700],["2022-09-12",73223.18,73223.18,70536.09,70927.96,19000],["2022-09-13",70760.02,71095.9,69416.47,70536.09,28800],["2022-09-14",69416.47,70200.21,69416.47,70200.21,19300],["2022-09-15",70312.17,70312.17,69808.34,70256.19,26000],["2022-09-16",70144.22,70144.22,69472.45,69696.38,15400],["2022-09-19",69416.47,69416.47,68408.81,68408.81,36000],["2022-09-20",68520.77,68576.76,67737.04,68296.85,31300],["2022-09-21",68184.89,68296.85,67737.04,68184.89,11500],["2022-09-22",67849.0,68576.76,67625.08,68296.85,34300],["2022-09-23",68576.76,68576.76,67177.23,67233.21,33200],["2022-09-26",67457.13,67513.12,62754.73,64322.2,59400],["2022-09-27",63818.37,64042.29,59843.72,59843.72,23700],["2022-09-28",61579.13,61579.13,56037.01,58612.13,31900],["2022-09-29",57436.53,58108.3,56092.99,56652.8,25000],["2022-09-30",55981.02,57212.61,51782.45,57212.61,57700],["2022-10-03",54861.4,57044.66,53237.95,53237.95,17700],["2022-10-04",54861.4,54861.4,52790.11,52902.07,29000],["2022-10-05",53853.75,54861.4,52342.26,53237.95,33000],["2022-10-06",52958.05,52958.05,51222.64,51950.39,12500],["2022-10-07",51502.54,51502.54,44784.82,45904.44,41200],["2022-10-10",44840.8,48703.49,44784.82,47863.78,37100],["2022-10-11",46968.08,48703.49,46520.23,46968.08,45400],["2022-10-12",47583.87,50718.81,47583.87,49991.06,33800],["2022-10-13",50774.79,50774.79,49879.09,50382.92,15500],["2022-10-14",50942.73,56540.84,50382.92,55141.31,89000],["2022-10-17",54917.39,56037.01,54917.39,56037.01,18300],["2022-10-18",57100.65,57100.65,54637.48,55421.21,13400],["2022-10-19",56932.7,56932.7,55421.21,55421.21,13500],["2022-10-20",55981.02,56540.84,53741.78,54805.42,22400],["2022-10-21",54861.4,54861.4,49263.3,49263.3,48300],["2022-10-24",53181.97,56540.84,53181.97,54133.65,116300],["2022-10-25",53797.76,57156.63,53797.76,56428.87,71200],["2022-10-26",57100.65,60459.51,55981.02,58444.19,78200],["2022-10-27",58220.27,63874.35,57100.65,63818.37,132400],["2022-10-28",63874.35,65889.67,62474.82,63258.56,55100],["2022-10-31",63818.37,64378.18,59339.89,59899.7,55400],["2022-11-01",61579.13,62754.73,60571.47,60571.47,42600],["2022-11-02",61579.13,61579.13,56316.91,57548.49,42400],["2022-11-03",58108.3,59059.98,55757.1,57660.46,20400],["2022-11-04",57940.36,57940.36,54469.54,55421.21,58400],["2022-11-07",55309.25,55309.25,51782.45,52062.35,38000],["2022-11-08",52902.07,54581.5,50662.83,53573.84,25500],["2022-11-09",54189.63,54245.61,52510.2,53405.9,35000],["2022-11-10",52062.35,52062.35,47583.87,47639.85,66700],["2022-11-11",49263.3,52062.35,47639.85,48143.68,39100],["2022-11-14",47359.95,47359.95,42209.69,42209.69,97500],["2022-11-15",39186.72,39186.72,36275.7,36275.7,51800],["2022-11-16",36387.67,41817.83,31069.47,41817.83,118700],["2022-11-17",42713.52,42713.52,42713.52,42713.52,10600],["2022-11-18",48703.49,49095.36,44280.99,47359.95,109400],["2022-11-21",50382.92,50942.73,48199.66,50159.0,51800],["2022-11-22",50214.98,50382.92,46184.35,46576.21,71700],["2022-11-23",46576.21,49263.3,45344.63,48143.68,28600],["2022-11-24",48143.68,48983.4,47303.97,48423.59,46500],["2022-11-25",48983.4,49319.28,47024.06,49263.3,32400],["2022-11-28",50103.02,51502.54,48143.68,50830.77,91000],["2022-11-29",49263.3,52006.37,41593.9,51502.54,60000],["2022-11-30",50382.92,51446.56,48983.4,50326.94,84800],["2022-12-01",50103.02,51446.56,49263.3,50103.02,85100],["2022-12-02",49823.11,51278.62,49375.26,50942.73,42000],["2022-12-05",50998.71,52342.26,50998.71,51222.64,49000],["2022-12-06",51614.5,51614.5,50103.02,50103.02,56300],["2022-12-07",50382.92,50774.79,49823.11,50382.92,23300],["2022-12-08",50662.83,52566.18,50662.83,51222.64,67400],["2022-12-09",52174.32,52230.3,51390.58,52006.37,21700],["2022-12-12",51894.41,58780.08,51894.41,55925.04,78400],["2022-12-13",55421.21,57100.65,54861.4,56540.84,36200],["2022-12-14",57100.65,59059.98,57100.65,59059.98,47100],["2022-12-15",59339.89,60067.64,58332.23,58724.09,66000],["2022-12-16",58780.08,59059.98,58220.27,58780.08,59000],["2022-12-19",64801.38,64801.38,56198.33,56445.9,53000],["2022-12-20",55703.19,55765.08,51927.75,53227.49,96100],["2022-12-21",55022.37,55084.26,53227.49,53227.49,23100],["2022-12-22",53846.42,53846.42,51989.64,52732.35,29800],["2022-12-23",53103.71,53103.71,52175.32,52299.1,12800],["2022-12-26",52175.32,52299.1,48276.1,48895.02,50300],["2022-12-27",49513.95,50070.98,48337.99,50070.98,13900],["2022-12-28",50070.98,50070.98,49080.7,49823.41,14700],["2022-12-29",49823.41,50132.87,49266.38,49266.38,14800],["2022-12-30",49637.73,50070.98,49452.05,49637.73,12200],["2023-01-03",49637.73,51246.93,49637.73,50504.22,16800],["2023-01-04",50689.9,51680.18,50689.9,51370.72,16300],["2023-01-05",51680.18,52670.46,51494.5,52299.1,26600],["2023-01-06",52299.1,53227.49,52113.43,52175.32,23800],["2023-01-09",52670.46,52670.46,50937.47,51927.75,18100],["2023-01-10",52361.0,52361.0,51742.07,51742.07,16700],["2023-01-11",52113.43,52794.24,52113.43,52484.78,17300],["2023-01-12",52546.67,52546.67,51742.07,51989.64,7700],["2023-01-13",51989.64,52732.35,51989.64,51989.64,27300],["2023-01-16",52113.43,52299.1,51989.64,52113.43,5700],["2023-01-17",51370.72,52670.46,51370.72,52608.57,26400],["2023-01-18",54465.34,54465.34,53351.28,54217.77,40700],["2023-01-19",55579.4,56322.11,53908.31,55703.19,46500],["2023-01-27",55703.19,56941.04,55084.26,55208.05,40800],["2023-01-30",55517.51,55703.19,54465.34,54465.34,74700],["2023-01-31",55579.4,55579.4,54465.34,54836.69,24300],["2023-02-01",55084.26,56941.04,53784.52,53846.42,85100],["2023-02-02",53784.52,54527.23,53660.74,54093.99,41200],["2023-02-03",53784.52,54279.66,53784.52,54217.77,16000],["2023-02-06",54465.34,54465.34,53784.52,53846.42,15300],["2023-02-07",55641.3,55641.3,52732.35,52732.35,17900],["2023-02-08",53598.85,53598.85,52670.46,53227.49,15200],["2023-02-09",52918.03,52918.03,52732.35,52732.35,15800],["2023-02-10",52794.24,52794.24,52299.1,52299.1,14400],["2023-02-13",52299.1,52361.0,50751.79,50937.47,47200],["2023-02-14",51432.61,52299.1,50751.79,50875.58,21800],["2023-02-15",51370.72,52051.54,51370.72,51989.64,5100],["2023-02-16",52484.78,52608.57,51680.18,52113.43,5400],["2023-02-17",52237.21,52608.57,51680.18,51989.64,6100],["2023-02-20",52608.57,54465.34,52608.57,54279.66,53700],["2023-02-21",54093.99,54217.77,53970.2,53970.2,17600],["2023-02-22",53722.63,53722.63,52979.92,53227.49,13500],["2023-02-23",53475.06,53475.06,52608.57,53227.49,12800],["2023-02-24",53227.49,55084.26,53227.49,53846.42,29600],["2023-02-27",55084.26,55084.26,53846.42,53846.42,52400],["2023-02-28",54465.34,54465.34,53722.63,53846.42,10700],["2023-03-01",53846.42,54155.88,53846.42,54093.99,10100],["2023-03-02",54465.34,56074.54,54465.34,55393.73,77900],["2023-03-03",56631.58,56631.58,55393.73,55703.19,21800],["2023-03-06",55703.19,56012.65,54465.34,54712.91,14700],["2023-03-07",55084.26,55208.05,54527.23,54527.23,8500],["2023-03-08",53908.31,55641.3,53908.31,54712.91,14900],["2023-03-09",55084.26,55208.05,54589.12,54836.69,13400],["2023-03-10",54960.48,54960.48,52918.03,54217.77,63400],["2023-03-13",53908.31,54465.34,53227.49,53846.42,63200],["2023-03-14",53846.42,54465.34,53289.38,54032.09,46000],["2023-03-15",53908.31,54465.34,53846.42,54155.88,29100],["2023-03-16",54279.66,54279.66,53289.38,53846.42,10800],["2023-03-17",54155.88,54155.88,53846.42,53846.42,19200],["2023-03-20",53908.31,53908.31,53722.63,53722.63,10500],["2023-03-21",53660.74,54093.99,53413.17,54093.99,1900],["2023-03-22",53846.42,54465.34,53784.52,54403.45,13500],["2023-03-23",54155.88,57559.96,53908.31,56631.58,128100],["2023-03-24",57498.07,58178.89,56941.04,57498.07,25700],["2023-03-27",57559.96,57621.85,55146.16,56941.04,25200],["2023-03-28",56322.11,56817.25,56322.11,56569.68,31200],["2023-03-29",56445.9,56445.9,55826.97,56198.33,24500],["2023-03-30",56322.11,56941.04,56074.54,56631.58,39800],["2023-03-31",56631.58,56941.04,56322.11,56631.58,31700],["2023-04-03",56941.04,58921.6,56693.47,57498.07,113100],["2023-04-04",58797.81,58797.81,57250.5,58116.99,63400],["2023-04-05",58116.99,58488.35,57250.5,58116.99,73400],["2023-04-06",58116.99,58364.56,57559.96,57559.96,44700],["2023-04-07",59320.76,59320.76,57154.75,57573.98,58200],["2023-04-10",57713.72,57713.72,55547.71,56036.81,70600],["2023-04-11",55897.07,56036.81,55827.2,55897.07,42300],["2023-04-12",55897.07,56595.78,55897.07,56456.04,26500],["2023-04-13",56456.04,57154.75,56316.3,56316.3,25100],["2023-04-14",56595.78,56595.78,55757.33,55827.2,39400],["2023-04-17",55897.07,55966.94,55198.36,55338.1,19400],["2023-04-18",55407.97,55407.97,55198.36,55407.97,7900],["2023-04-19",55547.71,55897.07,55477.84,55547.71,21200],["2023-04-20",55547.71,55547.71,54849.0,55198.36,18200],["2023-04-21",55897.07,55897.07,54499.64,54918.87,19200],["2023-04-24",54639.38,54639.38,54220.16,54499.64,37100],["2023-04-25",54569.51,54849.0,54499.64,54639.38,19000],["2023-04-26",54569.51,54569.51,54150.29,54569.51,13800],["2023-04-27",56036.81,56036.81,54639.38,55547.71,5100],["2023-04-28",55477.84,55477.84,55058.61,55058.61,5000],["2023-05-04",55897.07,55897.07,54290.03,54499.64,19400],["2023-05-05",54359.9,54359.9,54080.41,54080.41,23200],["2023-05-08",54359.9,55547.71,54220.16,54849.0,13000],["2023-05-09",54499.64,55198.36,54359.9,54499.64,7700],["2023-05-10",54499.64,54639.38,53800.93,54220.16,31900],["2023-05-11",54010.54,54499.64,53940.67,54220.16,12200],["2023-05-12",54290.03,54290.03,54080.41,54080.41,10000],["2023-05-15",54499.64,54499.64,53661.19,53800.93,18500],["2023-05-16",54010.54,54010.54,53591.31,53661.19,9800],["2023-05-17",53731.06,53940.67,53521.44,53661.19,17900],["2023-05-18",53731.06,53731.06,53381.7,53381.7,6900],["2023-05-19",53591.31,53800.93,52822.73,53800.93,25600],["2023-05-22",53591.31,53661.19,52752.86,53102.22,5600],["2023-05-23",53800.93,54010.54,53172.09,53870.8,34600],["2023-05-24",53940.67,53940.67,53731.06,53800.93,1600],["2023-05-25",53731.06,53800.93,53591.31,53800.93,1700],["2023-05-26",53800.93,53800.93,53451.57,53800.93,3500],["2023-05-29",53800.93,53800.93,53451.57,53800.93,21200],["2023-05-30",53521.44,53940.67,53102.22,53800.93,44200],["2023-05-31",53102.22,53870.8,52403.5,53521.44,22200],["2023-06-01",53800.93,53940.67,53591.31,53940.67,9400],["2023-06-02",53940.67,54010.54,53521.44,53800.93,23100],["2023-06-05",53800.93,57573.98,53800.93,57015.01,117400],["2023-06-06",57084.88,57084.88,56176.55,56595.78,31600],["2023-06-07",56595.78,57364.37,56246.43,56595.78,33200],["2023-06-08",56665.65,56665.65,55198.36,55198.36,33500],["2023-06-09",55757.33,58132.95,55198.36,57573.98,96900],["2023-06-12",57993.21,62185.49,57993.21,60648.32,99900],["2023-06-13",60438.71,61277.16,56945.14,56945.14,68200],["2023-06-14",59250.89,59320.76,57015.01,57015.01,54400],["2023-06-15",57015.01,57434.24,56945.14,57294.5,25800],["2023-06-16",57294.5,57853.47,56246.43,56595.78,35700],["2023-06-19",56316.3,56875.27,55966.94,56595.78,24800],["2023-06-20",56595.78,57434.24,56456.04,56735.52,10700],["2023-06-21",57154.75,57154.75,56246.43,56805.4,34700],["2023-06-22",56456.04,58342.57,56456.04,57364.37,23500],["2023-06-23",57713.72,57713.72,57154.75,57294.5,12200],["2023-06-26",57364.37,58622.05,57015.01,57573.98,24700],["2023-06-27",58132.95,58132.95,57084.88,57364.37,33400],["2023-06-28",57573.98,57643.85,57224.62,57224.62,21500],["2023-06-29",57434.24,57504.11,56246.43,56246.43,36500],["2023-06-30",56595.78,56595.78,55966.94,56036.81,27900],["2023-07-03",56735.52,56735.52,56316.3,56456.04,14400],["2023-07-04",56456.04,56875.27,56456.04,56875.27,21500],["2023-07-05",58691.92,58691.92,56735.52,57224.62,37400],["2023-07-06",57643.85,57643.85,56665.65,57643.85,30600],["2023-07-07",57084.88,57783.59,56945.14,57783.59,35200],["2023-07-10",57993.21,58901.54,57224.62,57573.98,19900],["2023-07-11",57573.98,57573.98,56945.14,57224.62,31300],["2023-07-12",57364.37,57364.37,57154.75,57294.5,12000],["2023-07-13",57434.24,59670.12,57364.37,58691.92,76100],["2023-07-14",58761.79,58901.54,58132.95,58272.69,21200],["2023-07-17",58412.44,58622.05,57294.5,57434.24,42100],["2023-07-18",57993.21,57993.21,57294.5,57504.11,16200],["2023-07-19",57573.98,57643.85,57504.11,57504.11,20600],["2023-07-20",57643.85,58342.57,57643.85,57923.34,20800],["2023-07-21",57923.34,57923.34,57504.11,57643.85,53800],["2023-07-24",57643.85,57643.85,57015.01,57224.62,68300],["2023-07-25",57154.75,57224.62,56945.14,56945.14,38600],["2023-07-26",57294.5,57504.11,56875.27,56945.14,26100],["2023-07-27",57294.5,57504.11,56665.65,56875.27,18300],["2023-07-28",56945.14,57294.5,56735.52,57154.75,26000],["2023-07-31",57434.24,57434.24,56875.27,56875.27,40900],["2023-08-01",57015.01,57504.11,56735.52,57015.01,45500],["2023-08-02",56735.52,57084.88,56665.65,56805.4,13900],["2023-08-03",57294.5,57294.5,56875.27,56875.27,14800],["2023-08-04",56945.14,57573.98,56945.14,57504.11,73000],["2023-08-07",57993.21,57993.21,56945.14,57084.88,20400],["2023-08-08",57434.24,57434.24,57084.88,57084.88,23400],["2023-08-09",57294.5,57294.5,56945.14,57154.75,12000],["2023-08-10",57154.75,57154.75,56805.4,56805.4,30600],["2023-08-11",56945.14,57015.01,56246.43,56246.43,19800],["2023-08-14",57015.01,57015.01,56665.65,56805.4,14900],["2023-08-15",56805.4,56805.4,56246.43,56595.78,17100],["2023-08-16",56595.78,57643.85,56456.04,57643.85,30000],["2023-08-17",57084.88,57294.5,56945.14,57015.01,5800],["2023-08-18",57015.01,57015.01,54849.0,55268.23,39400],["2023-08-21",55897.07,55897.07,54499.64,55547.71,11800],["2023-08-22",55547.71,55547.71,54849.0,55547.71,13900],["2023-08-23",55338.1,55897.07,55198.36,55547.71,11500],["2023-08-24",55547.71,56735.52,55547.71,56525.91,13400],["2023-08-25",56595.78,57993.21,56595.78,57783.59,55600],["2023-08-28",57783.59,61486.78,57783.59,60229.09,88200],["2023-08-29",60089.35,60788.06,58831.66,59809.86,25900],["2023-08-30",60089.35,60438.71,59181.02,59460.51,51700],["2023-08-31",59739.99,61347.03,59460.51,61137.42,76500],["2023-09-05",60718.19,64281.63,60718.19,64281.63,89400],["2023-09-06",64630.99,67775.2,64630.99,67076.48,80600],["2023-09-07",67355.97,67355.97,64630.99,65259.83,87100],["2023-09-08",66307.9,68124.55,66098.28,67635.45,60000],["2023-09-11",68264.29,69172.62,66447.64,67635.45,48600],["2023-09-12",66447.64,67775.2,66447.64,67635.45,36800],["2023-09-13",67425.84,67635.45,66727.13,66797.0,38800],["2023-09-14",67146.35,67495.71,66377.77,67355.97,39100],["2023-09-15",67146.35,67146.35,66377.77,66866.87,46500],["2023-09-18",66866.87,66866.87,63932.27,64002.14,44800],["2023-09-19",64770.73,65958.54,63932.27,64630.99,42400],["2023-09-20",65399.57,66587.38,64980.34,65679.06,38400],["2023-09-21",66377.77,66377.77,64840.6,64840.6,47700],["2023-09-22",64072.01,67006.61,63373.3,66028.41,103800],["2023-09-25",66727.13,71967.48,66028.41,66447.64,125100],["2023-09-26",68194.42,68543.78,66377.77,66797.0,59100],["2023-09-27",63233.56,66727.13,63233.56,65469.44,61100],["2023-09-28",65050.21,66377.77,64630.99,65679.06,37500],["2023-09-29",65259.83,67076.48,65259.83,65469.44,32700],["2023-10-02",66377.77,66377.77,65189.96,65888.67,32600],["2023-10-03",64980.34,64980.34,62185.49,63582.92,45200],["2023-10-04",62884.2,65679.06,62884.2,64980.34,34100],["2023-10-05",66307.9,66307.9,64980.34,65259.83,20600],["2023-10-06",64281.63,66028.41,64281.63,66028.41,17500],["2023-10-09",66028.41,66587.38,65329.7,66377.77,22800],["2023-10-10",67425.84,67425.84,66168.15,66307.9,44900],["2023-10-11",66727.13,67076.48,66028.41,67076.48,31200],["2023-10-12",66377.77,67775.2,66377.77,67076.48,45000],["2023-10-13",65818.8,67216.22,65818.8,67076.48,21300],["2023-10-16",67425.84,67425.84,66377.77,66377.77,17500],["2023-10-17",66587.38,66587.38,62395.1,63233.56,22400],["2023-10-18",65259.83,65259.83,62534.85,63513.04,58600],["2023-10-19",63582.92,63652.79,62814.33,63513.04,36500],["2023-10-20",62884.2,64002.14,61486.78,63373.3,28700],["2023-10-23",64630.99,64770.73,62395.1,62884.2,15800],["2023-10-24",62954.07,64072.01,62884.2,64072.01,31800],["2023-10-25",64281.63,65818.8,63582.92,65329.7,46800],["2023-10-26",65748.93,66517.51,63582.92,64281.63,64400],["2023-10-27",64630.99,65329.7,63862.4,65189.96,24000],["2023-10-30",64910.47,65469.44,64700.86,64980.34,46400],["2023-10-31",65050.21,65050.21,63582.92,64141.89,38400],["2023-11-01",64211.76,64211.76,62604.72,63233.56,37100],["2023-11-02",63582.92,65329.7,63582.92,65259.83,28400],["2023-11-03",65329.7,65329.7,64491.24,64980.34,14200],["2023-11-06",65120.08,65888.67,64980.34,65888.67,26700],["2023-11-07",65888.67,68124.55,65748.93,66377.77,46400],["2023-11-08",66797.0,67565.58,66587.38,67425.84,42600],["2023-11-09",67495.71,68054.68,66936.74,67286.1,29500],["2023-11-10",67006.61,67425.84,66936.74,67076.48,39700],["2023-11-13",67286.1,67286.1,67006.61,67216.22,9600],["2023-11-14",68124.55,68124.55,67006.61,67216.22,35500],["2023-11-15",68124.55,68124.55,67425.84,67425.84,16600],["2023-11-16",67705.32,67775.2,67076.48,67705.32,38100],["2023-11-17",68054.68,68124.55,67286.1,67355.97,40000],["2023-11-20",67635.45,68124.55,67076.48,67845.07,38000],["2023-11-21",67775.2,69172.62,67705.32,68473.91,72600],["2023-11-22",68473.91,70011.08,68473.91,69312.37,57100],["2023-11-23",69591.85,69871.34,67146.35,67146.35,56100],["2023-11-24",67425.84,68473.91,67425.84,67984.81,39400],["2023-11-27",68473.91,68613.65,67565.58,67914.94,18100],["2023-11-28",67914.94,68404.04,67635.45,68194.42,7100],["2023-11-29",68264.29,69172.62,68264.29,69172.62,16700],["2023-11-30",69801.46,69801.46,68893.14,68893.14,20600],["2023-12-01",69521.98,69521.98,69032.88,69521.98,15000],["2023-12-04",69521.98,70500.18,69521.98,70500.18,61200],["2023-12-05",79653.32,79653.32,70570.05,71198.89,39600],["2023-12-06",71059.15,72316.83,71059.15,71687.99,54100],["2023-12-07",71618.12,71618.12,69871.34,71198.89,42500],["2023-12-08",70570.05,71478.38,70220.69,70220.69,51500],["2023-12-11",70220.69,71129.02,70220.69,71129.02,19700],["2023-12-12",71268.76,71338.63,70849.53,71268.76,46300],["2023-12-13",71268.76,71618.12,71268.76,71478.38,47300],["2023-12-14",71967.48,73015.55,71967.48,72526.45,53500],["2023-12-15",72526.45,72666.19,71687.99,71827.73,42700],["2023-12-18",72526.45,72666.19,71268.76,72386.7,83600],["2023-12-19",72246.96,72476.56,69032.58,69797.91,56100],["2023-12-20",69797.91,70410.17,69644.85,69644.85,27300],["2023-12-21",69874.44,69874.44,68802.99,68879.52,34500],["2023-12-22",68879.52,68956.05,67731.53,68343.79,30300],["2023-12-25",68420.32,69644.85,68267.26,69338.71,28300],["2023-12-26",69415.25,70792.84,69109.12,70563.24,56700],["2023-12-27",70563.24,71098.97,70410.17,71098.97,20900],["2023-12-28",71175.5,71328.57,70945.9,71175.5,23100],["2023-12-29",71405.1,71405.1,70869.37,71022.44,7200],["2024-01-02",71098.97,71175.5,69950.98,70027.51,26000],["2024-01-03",70410.17,70410.17,69644.85,69874.44,15300],["2024-01-04",71022.44,71940.83,70563.24,71175.5,35700],["2024-01-05",71175.5,71175.5,70486.71,70945.9,10000],["2024-01-08",70869.37,70869.37,70410.17,70410.17,13000],["2024-01-09",70410.17,70410.17,69262.18,70257.11,31700],["2024-01-10",70333.64,70410.17,69797.91,69797.91,10900],["2024-01-11",69797.91,70180.58,69568.31,70027.51,25300],["2024-01-12",70104.04,70104.04,69644.85,69644.85,14200],["2024-01-15",69797.91,70027.51,69644.85,69644.85,17600],["2024-01-16",69262.18,69797.91,69262.18,69491.78,10000],["2024-01-17",69644.85,69644.85,69338.71,69644.85,30200],["2024-01-18",69644.85,69644.85,69109.12,69109.12,16200],["2024-01-19",69491.78,70027.51,69262.18,69415.25,22200],["2024-01-22",69644.85,69644.85,69262.18,69338.71,12300],["2024-01-23",69338.71,69415.25,67961.12,68037.66,55300],["2024-01-24",67731.53,68037.66,66813.13,67272.33,54600],["2024-01-25",67425.39,67425.39,66813.13,67119.26,24600],["2024-01-26",67119.26,68879.52,66736.6,67348.86,16800],["2024-01-29",67272.33,68114.19,67272.33,68037.66,12300],["2024-01-30",67425.39,67961.12,67348.86,67961.12,3200],["2024-01-31",67731.53,67961.12,67272.33,67808.06,16400],["2024-02-01",67808.06,67808.06,67348.86,67654.99,7200],["2024-02-02",67654.99,67731.53,67578.46,67654.99,13600],["2024-02-05",67654.99,67654.99,67348.86,67348.86,38400],["2024-02-06",67425.39,68956.05,67272.33,68879.52,21100],["2024-02-07",68879.52,68956.05,68879.52,68879.52,14200],["2024-02-15",68879.52,69568.31,68879.52,69185.65,8200],["2024-02-16",69109.12,69491.78,69032.58,69491.78,8800],["2024-02-19",69491.78,70333.64,69491.78,69797.91,27200],["2024-02-20",69797.91,70027.51,69415.25,69950.98,34100],["2024-02-21",70486.71,71558.17,69797.91,71098.97,31700],["2024-02-22",71098.97,71175.5,70410.17,70945.9,21200],["2024-02-23",70945.9,71864.3,70945.9,71022.44,70600],["2024-02-26",71328.57,74236.81,71175.5,73471.49,74800],["2024-02-27",73854.15,75155.21,73624.55,74849.08,37800],["2024-02-28",75384.81,79211.45,75384.81,77374.66,95500],["2024-02-29",77451.19,78828.78,76532.8,76915.46,52300],["2024-03-01",76915.46,78828.78,76532.8,77527.72,55500],["2024-03-04",77986.92,80359.44,77221.59,78216.52,73900],["2024-03-05",80359.44,81124.77,78063.45,78522.65,43800],["2024-03-06",77757.32,78828.78,76226.67,76532.8,64200],["2024-03-07",78828.78,80359.44,76532.8,79594.11,108100],["2024-03-08",80895.17,80895.17,78828.78,78828.78,42400],["2024-03-11",79517.58,79517.58,77527.72,77833.86,43100],["2024-03-12",77833.86,78369.58,77374.66,77451.19,56700],["2024-03-13",77374.66,80359.44,77298.13,79287.98,82500],["2024-03-14",80359.44,81124.77,78139.99,79211.45,54500],["2024-03-15",78063.45,79594.11,77298.13,78752.25,42700],["2024-03-18",78752.25,78752.25,75767.47,76685.86,76500],["2024-03-19",76532.8,78063.45,76532.8,76991.99,15400],["2024-03-20",76609.33,78063.45,76532.8,78063.45,8700],["2024-03-21",78063.45,78063.45,77374.66,77374.66,18600],["2024-03-22",77680.79,78063.45,77298.13,77604.26,27200],["2024-03-25",77680.79,78828.78,76915.46,76915.46,6900],["2024-03-26",76915.46,77680.79,76915.46,77604.26,5300],["2024-03-27",77298.13,77451.19,76991.99,77451.19,8800],["2024-03-28",77145.06,78369.58,77145.06,77527.72,20300],["2024-03-29",77527.72,77527.72,77374.66,77451.19,14700],["2024-04-01",77680.79,77680.79,76532.8,76532.8,15100],["2024-04-02",76532.8,76685.86,76532.8,76685.86,6200],["2024-04-03",77298.13,77527.72,77145.06,77145.06,12800],["2024-04-04",77298.13,77298.13,75384.81,76532.8,22700],["2024-04-05",75997.07,75997.07,75002.14,75002.14,24400],["2024-04-08",75537.87,75997.07,75002.14,75002.14,17100],["2024-04-09",75155.21,75384.81,74696.01,75384.81,7900],["2024-04-10",75155.21,75384.81,75078.67,75078.67,4700],["2024-04-11",75002.14,75002.14,74542.95,75002.14,9600],["2024-04-12",75777.76,75855.08,75468.46,75468.46,8000],["2024-04-15",75468.46,75545.79,73458.03,73458.03,14400],["2024-04-16",73458.03,73458.03,71911.55,72762.11,26300],["2024-04-17",72530.14,72530.14,71911.55,72298.17,12700],["2024-04-19",72298.17,72298.17,69591.82,69591.82,42100],["2024-04-22",69591.82,71138.3,69591.82,71138.3,11500],["2024-04-23",71138.3,71138.3,69591.82,69591.82,10900],["2024-04-24",70365.06,71524.93,70365.06,71370.28,25500],["2024-04-25",71215.63,71215.63,71138.3,71138.3,2800],["2024-04-26",71138.3,71138.3,70751.68,70751.68,5700],["2024-05-02",70906.33,71679.57,70906.33,71602.25,3300],["2024-05-03",71911.55,72762.11,71911.55,72452.82,21700],["2024-05-06",72530.14,73071.41,72530.14,73071.41,16900],["2024-05-07",73458.03,74231.27,72684.79,73999.3,10400],["2024-05-08",73999.3,73999.3,72607.46,72684.79,11600],["2024-05-09",72916.76,75777.76,72916.76,73921.98,27400],["2024-05-10",75004.52,75004.52,73844.65,73844.65,10200],["2024-05-13",74385.92,74385.92,72452.82,72684.79,23100],["2024-05-14",72684.79,72684.79,72143.52,72684.79,11400],["2024-05-15",72684.79,73226.06,72684.79,73071.41,13400],["2024-05-16",73071.41,75545.79,73071.41,73767.33,10700],["2024-05-17",73767.33,73767.33,73071.41,73303.38,15000],["2024-05-20",73458.03,74231.27,73458.03,73844.65,7100],["2024-05-21",73844.65,73844.65,72839.44,72994.09,17700],["2024-05-22",73148.73,73458.03,73071.41,73071.41,13300],["2024-05-23",74231.27,74231.27,73226.06,73303.38,5800],["2024-05-24",73303.38,73458.03,72684.79,72684.79,57100],["2024-05-27",72684.79,73458.03,72684.79,72762.11,10600],["2024-05-28",72839.44,73303.38,72762.11,72916.76,13900],["2024-05-29",72994.09,73844.65,72916.76,73303.38,34400],["2024-05-30",73303.38,73303.38,72684.79,73071.41,13300],["2024-05-31",73071.41,73148.73,72762.11,72916.76,6300],["2024-06-03",73071.41,73071.41,72839.44,72994.09,24100],["2024-06-04",72994.09,72994.09,72298.17,72452.82,14900],["2024-06-05",72607.46,72607.46,71138.3,71911.55,21400],["2024-06-06",71834.22,71911.55,71524.93,71524.93,16800],["2024-06-07",71756.9,71756.9,70906.33,70906.33,24700],["2024-06-10",70906.33,71292.95,70829.01,70983.66,25300],["2024-06-11",71060.98,71911.55,70906.33,71215.63,20900],["2024-06-12",71292.95,71447.6,70983.66,71447.6,8300],["2024-06-13",71524.93,71911.55,71292.95,71524.93,16700],["2024-06-14",71679.57,72066.19,71447.6,71679.57,24900],["2024-06-17",72298.17,72298.17,71524.93,71756.9,10300],["2024-06-18",73071.41,77942.84,71756.9,75468.46,70900],["2024-06-19",76164.38,77092.27,73921.98,73999.3,16900],["2024-06-20",74849.87,75777.76,72994.09,74927.19,21500],["2024-06-21",74927.19,74927.19,73458.03,73458.03,23800],["2024-06-24",73458.03,74231.27,71138.3,74076.63,45000],["2024-06-25",74076.63,74076.63,71602.25,71756.9,7600],["2024-06-26",71911.55,72298.17,71679.57,72298.17,5700],["2024-06-27",72298.17,72298.17,71602.25,71602.25,6900],["2024-06-28",71911.55,72298.17,71370.28,71370.28,14400],["2024-07-01",71370.28,71602.25,71370.28,71524.93,8600],["2024-07-02",71679.57,71679.57,71138.3,71138.3,14100],["2024-07-03",71911.55,71988.87,71524.93,71524.93,6000],["2024-07-04",71602.25,72452.82,71602.25,71756.9,3700],["2024-07-05",71834.22,71834.22,71447.6,71756.9,8700],["2024-07-08",71911.55,72452.82,71834.22,71834.22,11500],["2024-07-09",71834.22,72298.17,71524.93,72066.19,7800],["2024-07-10",72066.19,72066.19,71602.25,71679.57,9700],["2024-07-11",71756.9,71756.9,71524.93,71679.57,10400],["2024-07-12",71679.57,71911.55,71602.25,71679.57,4200],["2024-07-15",72298.17,72298.17,71138.3,71215.63,14900],["2024-07-16",71370.28,71911.55,71138.3,71524.93,15600],["2024-07-17",71679.57,71834.22,70983.66,71447.6,19500],["2024-07-18",70983.66,71447.6,70983.66,71138.3,12000],["2024-07-19",71215.63,71292.95,70829.01,70829.01,6700],["2024-07-22",70751.68,70751.68,69591.82,69669.14,17500],["2024-07-23",69669.14,69669.14,68045.33,68509.28,17100],["2024-07-24",68895.9,68895.9,67272.09,68354.63,12400],["2024-07-25",69591.82,69591.82,69205.2,69437.17,3400],["2024-07-26",70210.41,70210.41,69514.49,69514.49,7900],["2024-07-29",69282.52,69282.52,68818.58,68818.58,4300],["2024-07-30",69205.2,69205.2,68818.58,68818.58,4400],["2024-07-31",68818.58,68818.58,68663.93,68663.93,5900],["2024-08-01",68741.25,68741.25,67272.09,67272.09,32800],["2024-08-02",67968.01,68045.33,66730.82,67040.12,10400],["2024-08-05",67117.44,67117.44,61936.72,64179.12,18500],["2024-08-06",64952.36,65338.99,63792.5,65338.99,11000],["2024-08-07",67194.77,67194.77,65725.61,66962.79,3100],["2024-08-08",66498.85,66730.82,66112.23,66498.85,3700],["2024-08-09",66576.17,67426.74,66576.17,67426.74,3500],["2024-08-12",67272.09,68431.96,67117.44,67736.04,4800],["2024-08-13",67736.04,68045.33,67194.77,67194.77,16300],["2024-08-14",67272.09,69591.82,67117.44,67272.09,4200],["2024-08-15",67272.09,69514.49,66498.85,66498.85,4300],["2024-08-16",67349.42,67658.71,66653.5,67040.12,16800],["2024-08-19",67040.12,67272.09,67040.12,67272.09,21600],["2024-08-20",68045.33,68045.33,67426.74,67426.74,9100],["2024-08-21",67890.69,68509.28,67813.36,68431.96,12800],["2024-08-22",68586.6,68586.6,67890.69,67890.69,6700],["2024-08-23",68586.6,68586.6,67272.09,68045.33,16200],["2024-08-26",68431.96,68663.93,67968.01,68045.33,5600],["2024-08-27",68045.33,68045.33,67272.09,67658.71,10200],["2024-08-28",67813.36,68122.66,67813.36,68045.33,6200],["2024-08-29",68509.28,68509.28,67736.04,67736.04,2500],["2024-08-30",67736.04,68509.28,67736.04,68431.96,4400],["2024-09-04",68354.63,69978.44,68354.63,69978.44,33800],["2024-09-05",69669.14,69669.14,69127.87,69127.87,16500],["2024-09-06",69205.2,69205.2,68895.9,68973.23,9100],["2024-09-09",68818.58,68818.58,67426.74,67426.74,6500],["2024-09-10",69514.49,69514.49,67349.42,68045.33,1300],["2024-09-11",67581.39,67581.39,67504.06,67581.39,4900],["2024-09-12",67658.71,68741.25,67581.39,67581.39,11600],["2024-09-13",67813.36,68045.33,67736.04,68045.33,1300],["2024-09-16",68045.33,68045.33,67813.36,67890.69,7500],["2024-09-17",67813.36,68045.33,67658.71,68045.33,2800],["2024-09-18",68045.33,68818.58,68045.33,68663.93,2600],["2024-09-19",68045.33,68277.31,68045.33,68045.33,5200],["2024-09-20",68122.66,68895.9,68045.33,68199.98,17200],["2024-09-23",68199.98,68818.58,68045.33,68741.25,4800],["2024-09-24",68199.98,68354.63,68199.98,68199.98,5300],["2024-09-25",69823.79,69823.79,68509.28,68741.25,8200],["2024-09-26",68741.25,69514.49,68431.96,69514.49,8400],["2024-09-27",69050.55,69127.87,68818.58,68818.58,4600],["2024-09-30",68895.9,68895.9,68277.31,68277.31,2400],["2024-10-01",68431.96,68818.58,68122.66,68818.58,26700],["2024-10-02",68586.6,68586.6,68045.33,68045.33,7300],["2024-10-03",68199.98,68199.98,67890.69,67890.69,4800],["2024-10-04",67890.69,68045.33,66885.47,68045.33,19700],["2024-10-07",67658.71,67658.71,67349.42,67349.42,2100],["2024-10-08",67349.42,68045.33,67194.77,67272.09,12000],["2024-10-09",67426.74,68045.33,67426.74,67658.71,1500],["2024-10-10",67890.69,68431.96,67658.71,68045.33,4000],["2024-10-11",68045.33,68509.28,67658.71,68509.28,2600],["2024-10-14",68045.33,68199.98,67890.69,67890.69,1600],["2024-10-15",68045.33,68045.33,67890.69,67890.69,1000],["2024-10-16",67658.71,68045.33,67658.71,67813.36,3400],["2024-10-17",68199.98,68199.98,68045.33,68045.33,2200],["2024-10-18",68122.66,68122.66,67658.71,68045.33,900],["2024-10-21",68354.63,68354.63,67349.42,68045.33,6500],["2024-10-22",67968.01,68045.33,67504.06,67504.06,6600],["2024-10-23",67658.71,67736.04,67349.42,67349.42,7300],["2024-10-24",68663.93,71215.63,68663.93,70365.06,282685],["2024-10-25",71138.3,72143.52,71138.3,71911.55,27400],["2024-10-28",72298.17,72762.11,71911.55,71911.55,22300],["2024-10-29",72530.14,72530.14,71834.22,71911.55,15000],["2024-10-30",72298.17,72375.49,71911.55,72143.52,10200],["2024-10-31",72684.79,72994.09,72375.49,72684.79,17100],["2024-11-01",72684.79,72684.79,71756.9,72298.17,20900],["2024-11-04",72298.17,72298.17,68045.33,71679.57,6200],["2024-11-05",71756.9,71911.55,71524.93,71524.93,21700],["2024-11-06",72298.17,72298.17,71911.55,72220.84,233685],["2024-11-07",72452.82,72452.82,71911.55,72066.19,19400],["2024-11-08",72684.79,72684.79,72220.84,72298.17,9000],["2024-11-11",72607.46,72607.46,72220.84,72298.17,27500],["2024-11-12",72298.17,72607.46,72298.17,72375.49,16400],["2024-11-13",72530.14,72684.79,72375.49,72684.79,23900],["2024-11-14",72607.46,73844.65,72530.14,73844.65,42100],["2024-11-15",73535.36,73844.65,72684.79,73458.03,33700],["2024-11-18",75004.52,75004.52,72684.79,73458.03,41300],["2024-11-19",73148.73,79327.97,70977.65,71228.16,14400],["2024-11-20",71228.16,71228.16,68890.08,68973.58,34800],["2024-11-21",69307.59,69641.6,67971.54,68305.55,31600],["2024-11-22",68472.56,70142.62,68472.56,69725.11,14400],["2024-11-25",69725.11,69725.11,69057.08,69057.08,7900],["2024-11-26",69307.59,69391.09,68472.56,68890.08,17200],["2024-11-27",68890.08,70142.62,68472.56,69474.6,7500],["2024-11-28",69808.61,69808.61,69057.08,69808.61,5100],["2024-11-29",69808.61,70142.62,68890.08,69057.08,4600],["2024-12-02",69391.09,69558.1,68890.08,68890.08,6300],["2024-12-03",69307.59,69725.11,69224.09,69307.59,8700],["2024-12-04",69808.61,69808.61,69224.09,69224.09,5500],["2024-12-05",69474.6,69474.6,69307.59,69474.6,7400],["2024-12-06",69725.11,72230.2,69725.11,71812.68,50600],["2024-12-09",72564.21,72564.21,71061.16,71228.16,5600],["2024-12-10",71562.18,71562.18,70810.65,71061.16,14200],["2024-12-11",71061.16,71061.16,70142.62,70393.13,5100],["2024-12-12",70560.14,70560.14,69307.59,69391.09,13900],["2024-12-13",70393.13,70393.13,70142.62,70142.62,4600],["2024-12-16",70142.62,71812.68,70142.62,71478.67,22800],["2024-12-17",71144.66,71812.68,70560.14,71395.17,5400],["2024-12-18",72063.19,72063.19,70977.65,70977.65,2100],["2024-12-19",70560.14,71478.67,70226.13,70977.65,4400],["2024-12-20",70977.65,72230.2,70560.14,71144.66,11800],["2024-12-23",71311.67,71812.68,71144.66,71812.68,37100],["2024-12-24",71562.18,72063.19,71478.67,72063.19,29400],["2024-12-25",71729.18,72647.72,71729.18,72480.71,10800],["2024-12-26",72731.22,76655.87,72731.22,75570.32,90100],["2024-12-27",75152.81,75152.81,73649.75,74317.78,14100],["2024-12-30",74317.78,75152.81,72397.21,72397.21,39400],["2024-12-31",72647.72,73482.75,71812.68,72898.22,10500],["2025-01-02",72898.22,73482.75,72898.22,72981.73,7100],["2025-01-03",73315.74,73399.24,71478.67,71812.68,15000],["2025-01-06",71896.19,71979.69,70142.62,70226.13,43800],["2025-01-07",71144.66,75069.31,71144.66,71812.68,15200],["2025-01-08",71144.66,71645.68,70142.62,71311.67,25200],["2025-01-09",71061.16,71061.16,70142.62,70560.14,18100],["2025-01-10",70560.14,70560.14,70142.62,70142.62,5900],["2025-01-13",70977.65,71562.18,70643.64,70977.65,3000],["2025-01-14",70977.65,70977.65,70226.13,70977.65,1200],["2025-01-15",70560.14,70977.65,70393.13,70393.13,2600],["2025-01-16",70643.64,70977.65,70643.64,70977.65,7200],["2025-01-17",71061.16,71061.16,70977.65,70977.65,1700],["2025-01-20",70977.65,70977.65,70977.65,70977.65,8400],["2025-01-21",71061.16,71812.68,71061.16,71729.18,3900],["2025-01-22",71645.68,71812.68,71144.66,71144.66,5000],["2025-01-23",71812.68,72063.19,70977.65,71812.68,29700],["2025-01-24",72397.21,72647.72,72063.19,72564.21,8700],["2025-02-03",73065.23,73566.25,71812.68,72814.72,25900],["2025-02-04",73065.23,73065.23,72230.2,72564.21,6800],["2025-02-05",72647.72,72814.72,72063.19,72230.2,14700],["2025-02-06",72647.72,72647.72,72230.2,72313.7,21100],["2025-02-07",72647.72,75152.81,72647.72,73649.75,42100],["2025-02-10",74735.29,75987.84,73482.75,73649.75,40200],["2025-02-11",73649.75,74317.78,72814.72,73315.74,24100],["2025-02-12",73315.74,73983.77,72731.22,73900.26,21600],["2025-02-13",73566.25,74401.28,73482.75,73900.26,11000],["2025-02-14",73900.26,74150.77,73482.75,73900.26,12100],["2025-02-17",73900.26,74317.78,73816.76,74317.78,34100],["2025-02-18",74317.78,79327.97,74317.78,78492.93,133200],["2025-02-19",78075.42,79828.98,77490.9,77490.9,34100],["2025-02-20",77657.9,79244.46,75987.84,76822.87,31500],["2025-02-21",76822.87,77073.38,75152.81,75737.33,31700],["2025-02-24",75987.84,76655.87,75737.33,75987.84,7300],["2025-02-25",76154.85,76572.36,75570.32,76154.85,16000],["2025-02-26",76071.34,76154.85,74317.78,74818.8,49700],["2025-02-27",74651.79,74818.8,73900.26,74735.29,26700],["2025-02-28",74234.27,74735.29,74150.77,74234.27,10700],["2025-03-03",75152.81,77657.9,75152.81,76822.87,34900],["2025-03-04",76822.87,77407.39,76071.34,76906.37,22300],["2025-03-05",76822.87,76822.87,76071.34,76071.34,6800],["2025-03-06",76822.87,77657.9,76655.87,77240.39,44600],["2025-03-07",77657.9,78910.45,77657.9,77824.91,37000],["2025-03-10",78492.93,79327.97,77908.41,78075.42,32200],["2025-03-11",77323.89,77323.89,76822.87,77156.88,22100],["2025-03-12",77240.39,77574.4,76405.36,77073.38,29100],["2025-03-13",77240.39,77240.39,76154.85,76238.35,12400],["2025-03-14",75987.84,76655.87,75820.83,76321.85,18100],["2025-03-17",76822.87,77657.9,76238.35,76822.87,13300],["2025-03-18",77323.89,77657.9,76822.87,76906.37,16400],["2025-03-19",77323.89,78075.42,76655.87,77156.88,23000],["2025-03-20",77657.9,77657.9,76822.87,77156.88,11400],["2025-03-21",77156.88,77156.88,76655.87,77073.38,7400],["2025-03-24",77073.38,77073.38,76739.37,76822.87,20800],["2025-03-25",76822.87,77073.38,76822.87,76822.87,21000],["2025-03-26",77156.88,77156.88,76405.36,76405.36,22700],["2025-03-27",76405.36,77240.39,76405.36,76989.88,17300],["2025-03-28",76822.87,77741.41,76822.87,77240.39,13200],["2025-03-31",77657.9,77657.9,76655.87,76822.87,22500],["2025-04-01",76822.87,77240.39,76739.37,77073.38,9800],["2025-04-02",77323.89,77824.91,76989.88,76989.88,6700],["2025-04-03",76822.87,76822.87,65967.47,70977.65,97700],["2025-04-04",69307.59,72647.72,68723.07,71896.19,39600],["2025-04-08",70977.65,70977.65,67303.52,67554.03,57900],["2025-04-09",68472.56,68556.06,65132.43,68055.04,84900],["2025-04-10",77073.38,77073.38,75152.81,77073.38,63800],["2025-04-11",77073.38,77240.39,73566.25,74985.8,53800],["2025-04-14",75820.83,77073.38,75737.33,76822.87,39300],["2025-04-15",76488.86,76488.86,75152.81,75653.83,23800],["2025-04-16",75653.83,75653.83,74317.78,74651.79,41200],["2025-04-17",74568.29,74651.79,73649.75,74317.78,22000],["2025-04-18",74985.8,75987.84,74985.8,75486.82,52500],["2025-04-21",76822.87,77574.4,75653.83,75737.33,40000],["2025-04-22",75987.84,75987.84,70727.14,74568.29,63500],["2025-04-23",75069.31,75152.81,74818.8,75152.81,79000],["2025-04-24",77302.49,78161.41,75756.44,76873.03,40500],["2025-04-25",76787.14,76873.03,76185.9,76185.9,23400],["2025-04-28",76615.36,76615.36,75584.66,76357.68,21000],["2025-04-29",76443.57,76443.57,75670.55,76271.79,25200],["2025-05-05",76100.01,77302.49,76100.01,77302.49,40500],["2025-05-06",77731.95,77731.95,76443.57,76443.57,27900],["2025-05-07",77216.6,77388.38,76443.57,76701.25,20600],["2025-05-08",76701.25,76701.25,76271.79,76443.57,39100],["2025-05-09",77646.06,77731.95,76443.57,76529.46,27500],["2025-05-12",77302.49,77302.49,75928.22,76357.68,35700],["2025-05-13",76357.68,76357.68,76100.01,76100.01,35200],["2025-05-14",76185.9,76185.9,75412.87,75498.76,92400],["2025-05-15",75670.55,75670.55,74811.63,75069.31,32800],["2025-05-16",75155.2,75155.2,74725.74,74897.52,23900],["2025-05-19",74725.74,74897.52,74639.85,74639.85,25500],["2025-05-20",74468.06,74725.74,74468.06,74725.74,18300],["2025-05-21",74639.85,74983.41,74639.85,74811.63,20100],["2025-05-22",74811.63,74811.63,74468.06,74553.96,16200],["2025-05-23",74553.96,74725.74,74468.06,74639.85,7300],["2025-05-26",74639.85,75241.09,74468.06,75155.2,6400],["2025-05-27",74811.63,76014.11,74725.74,75670.55,34200],["2025-05-28",75756.44,76873.03,75241.09,76271.79,54800],["2025-05-29",76443.57,76701.25,76271.79,76271.79,9900],["2025-05-30",76443.57,76701.25,75670.55,75670.55,19000],["2025-06-02",76100.01,76100.01,75670.55,75756.44,5100],["2025-06-03",75756.44,76014.11,75670.55,75928.22,25500],["2025-06-04",76443.57,76615.36,76014.11,76014.11,12900],["2025-06-05",76185.9,76443.57,75842.33,76443.57,28900],["2025-06-06",76357.68,76443.57,75842.33,75928.22,18100],["2025-06-09",76100.01,76100.01,75756.44,75756.44,21900],["2025-06-10",76014.11,76443.57,76014.11,76100.01,16300],["2025-06-11",76185.9,77817.84,76185.9,77302.49,40200],["2025-06-12",77560.16,77560.16,77388.38,77388.38,14500],["2025-06-13",77302.49,77302.49,76443.57,76529.46,8600],["2025-06-16",76701.25,78590.86,76701.25,77817.84,31800],["2025-06-17",78161.41,78934.43,77817.84,77903.73,13300],["2025-06-18",77731.95,77989.62,76701.25,76701.25,27200],["2025-06-19",77130.71,77216.6,76701.25,76701.25,9300],["2025-06-20",76873.03,76873.03,76443.57,76615.36,12100],["2025-06-23",76615.36,76615.36,75584.66,76443.57,12900],["2025-06-24",76185.9,77044.81,76185.9,76958.92,14700],["2025-06-25",76787.14,76787.14,76529.46,76787.14,10600],["2025-06-26",76529.46,77560.16,76443.57,77302.49,30800],["2025-06-27",77216.6,78161.41,77130.71,78075.51,49600],["2025-06-30",77731.95,79535.67,77731.95,79449.78,65400],["2025-07-01",79621.56,81597.07,79621.56,80652.26,86900],["2025-07-02",80824.05,80824.05,80308.7,80738.16,29100],["2025-07-03",80566.37,81253.51,80308.7,80909.94,34900],["2025-07-04",81167.61,81167.61,80995.83,81167.61,19500],["2025-07-07",80995.83,81167.61,80652.26,80995.83,27500],["2025-07-08",80995.83,81339.4,80909.94,80995.83,38100],["2025-07-09",80909.94,80995.83,80051.02,80738.16,22400],["2025-07-10",80136.91,80909.94,79965.13,80652.26,12100],["2025-07-11",80308.7,80738.16,79879.24,80566.37,18900],["2025-07-14",80566.37,80566.37,79793.35,80136.91,25300],["2025-07-15",79965.13,80652.26,79793.35,80394.59,10800],["2025-07-16",80566.37,80566.37,79965.13,80051.02,12300],["2025-07-17",80566.37,80566.37,80051.02,80051.02,13100],["2025-07-18",80308.7,80652.26,80308.7,80566.37,14200],["2025-07-21",81167.61,82026.53,80566.37,81511.18,78500],["2025-07-22",81682.96,81682.96,81081.72,81682.96,50400],["2025-07-23",82112.42,82370.1,81425.29,81597.07,39000],["2025-07-24",82026.53,82885.45,81854.75,82370.1,45500],["2025-07-25",82026.53,82627.77,81682.96,82627.77,41900],["2025-07-28",82198.31,82885.45,81339.4,82284.21,115500],["2025-07-29",82370.1,82370.1,79965.13,79965.13,138800],["2025-07-30",80652.26,80824.05,79879.24,80738.16,101100],["2025-07-31",81597.07,81597.07,80394.59,80738.16,124300],["2025-08-01",80566.37,80566.37,80394.59,80566.37,8800],["2025-08-04",80480.48,80824.05,80394.59,80566.37,137500],["2025-08-05",80738.16,80995.83,80480.48,80480.48,21300],["2025-08-06",80566.37,81597.07,80566.37,81597.07,20500],["2025-08-07",81597.07,81597.07,80738.16,81167.61,12500],["2025-08-08",81167.61,81167.61,80824.05,81167.61,19100],["2025-08-11",81081.72,81081.72,80738.16,80824.05,14400],["2025-08-12",80909.94,81597.07,80738.16,80738.16,53200],["2025-08-13",80738.16,80824.05,80480.48,80566.37,27700],["2025-08-14",80566.37,80909.94,80394.59,80652.26,25200],["2025-08-15",80652.26,80652.26,79449.78,79793.35,48200],["2025-08-18",79965.13,80222.81,79449.78,79707.46,12300],["2025-08-19",79707.46,80394.59,79621.56,79879.24,12600],["2025-08-20",79793.35,79793.35,78590.86,78848.54,26200],["2025-08-21",78934.43,78934.43,78247.3,78504.97,152800],["2025-08-22",78247.3,78590.86,77989.62,78504.97,24700],["2025-08-25",78590.86,80308.7,78161.41,78161.41,11200],["2025-08-26",78161.41,79020.32,78161.41,79020.32,96600],["2025-08-27",79020.32,79020.32,78590.86,78590.86,4100],["2025-08-28",79020.32,79363.89,79020.32,79363.89,54200],["2025-08-29",79020.32,79879.24,78848.54,79106.21,5800],["2025-09-03",79020.32,79879.24,79020.32,79363.89,76800],["2025-09-04",79707.46,79707.46,79020.32,79621.56,17900],["2025-09-05",79707.46,79707.46,79278.0,79278.0,16300],["2025-09-08",79707.46,79707.46,78762.65,78762.65,24600],["2025-09-09",79020.32,79020.32,78333.19,78333.19,10100],["2025-09-10",78934.43,78934.43,78333.19,78419.08,6000],["2025-09-11",78419.08,78848.54,78075.51,78590.86,20300],["2025-09-12",78419.08,79106.21,78333.19,79020.32,3400],["2025-09-15",79192.11,79879.24,79020.32,79363.89,79800],["2025-09-16",79449.78,80051.02,79449.78,79879.24,12000],["2025-09-17",79965.13,80394.59,79020.32,79020.32,12300],["2025-09-18",79106.21,79106.21,78848.54,78848.54,15700],["2025-09-19",79793.35,79793.35,78848.54,78848.54,10500],["2025-09-22",78934.43,79020.32,78590.86,79020.32,17200],["2025-09-23",78934.43,79278.0,78676.76,79192.11,16400],["2025-09-24",79192.11,79449.78,79020.32,79449.78,11200],["2025-09-25",79363.89,79707.46,79363.89,79449.78,11300],["2025-09-26",79363.89,79793.35,79363.89,79449.78,10300],["2025-09-29",79192.11,79621.56,78934.43,78934.43,16000],["2025-09-30",78848.54,79020.32,78161.41,78590.86,20600],["2025-10-01",78247.3,78762.65,78161.41,78676.76,8000],["2025-10-02",78676.76,90272.13,78676.76,90272.13,17500],["2025-10-03",81167.61,81167.61,79879.24,80222.81,18600],["2025-10-06",80222.81,81597.07,80222.81,81081.72,14500],["2025-10-07",81081.72,81167.61,80824.05,80824.05,11300],["2025-10-08",81081.72,81081.72,80136.91,80222.81,27200],["2025-10-09",80738.16,80738.16,80136.91,80566.37,17500],["2025-10-10",80480.48,80566.37,80394.59,80480.48,2100],["2025-10-13",80480.48,81167.61,79707.46,80738.16,31300],["2025-10-14",80738.16,81425.29,80480.48,80738.16,15400],["2025-10-15",81081.72,81167.61,80566.37,80652.26,4900],["2025-10-16",80652.26,80738.16,80480.48,80738.16,12000],["2025-10-17",80738.16,80738.16,80308.7,80394.59,9800],["2025-10-20",79879.24,80909.94,79621.56,79621.56,18700],["2025-10-21",82627.77,85118.63,79879.24,81167.61,42800],["2025-10-22",81768.86,82112.42,80480.48,81425.29,23600],["2025-10-23",81597.07,85032.74,81597.07,83314.9,57800],["2025-10-24",82971.34,87523.6,82971.34,86750.57,67500],["2025-10-27",86750.57,89241.43,84946.85,85032.74,42700],["2025-10-28",86750.57,87094.14,84173.82,85204.52,30400],["2025-10-29",84775.06,90100.35,84775.06,87953.05,49100],["2025-10-30",87953.05,88468.4,85891.65,87437.7,29500],["2025-10-31",87094.14,87523.6,86578.79,87351.81,16900],["2025-11-03",87781.27,88124.84,86922.35,86922.35,40800],["2025-11-04",87437.7,87609.49,85032.74,87609.49,31400],["2025-11-05",86750.57,87609.49,86407.0,87180.03,10600],["2025-11-06",86922.35,87867.16,86922.35,87437.7,14800],["2025-11-07",88038.95,88468.4,87609.49,88382.51,31400],["2025-11-10",88468.4,88897.86,87867.16,88726.08,38500],["2025-11-11",89241.43,92419.42,89241.43,90787.48,68500],["2025-11-12",90959.26,91560.5,89756.78,90186.24,33000],["2025-11-13",90529.8,95167.95,90186.24,92934.77,47200],["2025-11-14",92848.88,93020.66,90186.24,90873.37,37000],["2025-11-17",90615.7,91904.07,89413.21,90529.8,22400],["2025-11-18",90272.13,90358.02,89499.1,89928.56,11500],["2025-11-19",90272.13,90272.13,87609.49,88811.97,23100],["2025-11-20",88897.86,89585.0,88897.86,89413.21,7000],["2025-11-21",89327.32,89327.32,88382.51,89155.54,20200],["2025-11-24",88897.86,89499.1,88468.4,88468.4,13100],["2025-11-25",88468.4,88554.3,86836.46,87180.03,78700],["2025-11-26",87008.25,87609.49,86492.9,87523.6,13400],["2025-11-27",86922.35,88382.51,86922.35,88382.51,3000],["2025-11-28",88468.4,89499.1,88210.73,88210.73,10000],["2025-12-01",88726.08,88726.08,87953.05,88468.4,5000],["2025-12-02",88811.97,88811.97,87695.38,88726.08,4800],["2025-12-03",88554.3,89069.65,88382.51,88897.86,2300],["2025-12-04",88554.3,89327.32,88554.3,89327.32,12800],["2025-12-05",88897.86,89756.78,88811.97,88897.86,20900],["2025-12-08",89069.65,89756.78,88468.4,89413.21,11300],["2025-12-09",89327.32,94480.82,89327.32,93621.9,81800],["2025-12-10",93621.9,94394.93,92934.77,93536.01,55000],["2025-12-11",93707.8,98775.4,92591.2,92591.2,34600],["2025-12-12",93536.01,93621.9,91560.5,92333.53,26500],["2025-12-15",93536.01,93536.01,91045.15,91818.18,37300],["2025-12-16",91989.96,91989.96,80394.59,82455.99,313500],["2025-12-17",82713.66,82713.66,71204.18,76100.01,320800],["2025-12-18",76100.01,77216.6,70431.16,76443.57,305400],["2025-12-19",77302.49,82284.21,76014.11,79535.67,320700],["2025-12-22",79879.24,84517.39,79535.67,84173.82,308300],["2025-12-23",84173.82,86492.9,80394.59,81081.72,320900],["2025-12-24",83364.55,83364.55,76657.06,77040.35,207200],["2025-12-25",78094.38,78094.38,75507.2,75698.85,105900],["2025-12-26",75698.85,75698.85,71003.6,72728.39,186000],["2025-12-29",74932.28,75219.74,72824.21,73686.6,58800],["2025-12-30",74740.63,79531.7,74740.63,78573.49,88100],["2025-12-31",79531.7,79531.7,77136.17,77423.63,48200],["2026-01-05",77327.81,77615.27,75028.1,75123.92,73600],["2026-01-06",75698.85,75698.85,73974.06,74548.99,42700],["2026-01-07",74548.99,75028.1,74548.99,74932.28,48400],["2026-01-08",74932.28,78190.2,74932.28,77519.45,107300],["2026-01-09",77423.63,79052.59,77136.17,77615.27,67000],["2026-01-12",77615.27,77615.27,76561.24,77136.17,37000],["2026-01-13",77136.17,77615.27,76561.24,77231.99,45200],["2026-01-14",77231.99,77519.45,76561.24,76561.24,31400],["2026-01-15",76848.7,78477.67,76848.7,77998.56,57000],["2026-01-16",77711.1,79052.59,77711.1,78094.38,33100],["2026-01-19",78573.49,78765.13,78094.38,78765.13,46600],["2026-01-20",78381.84,78381.84,77615.27,77615.27,36500],["2026-01-21",77998.56,81352.31,76657.06,79531.7,81800],["2026-01-22",79531.7,82502.16,79531.7,80681.56,77300],["2026-01-23",81639.77,81639.77,78765.13,79148.41,36400],["2026-01-26",77615.27,79148.41,76657.06,77040.35,74700],["2026-01-27",76657.06,77136.17,76369.6,77136.17,31500],["2026-01-28",77136.17,77519.45,76657.06,77136.17,18600],["2026-01-29",77519.45,77998.56,76752.88,77040.35,15100],["2026-01-30",78477.67,78573.49,77327.81,77519.45,49100],["2026-02-02",77806.92,77998.56,77040.35,77998.56,27600],["2026-02-03",78381.84,78381.84,77040.35,77615.27,20900],["2026-02-04",77615.27,78094.38,77327.81,77327.81,33100],["2026-02-05",77806.92,77902.74,77423.63,77806.92,25500],["2026-02-06",77327.81,77423.63,76561.24,76944.52,30100],["2026-02-09",76657.06,77136.17,76657.06,76752.88,13100],["2026-02-10",77040.35,77998.56,76752.88,76752.88,11000],["2026-02-11",77136.17,77998.56,77136.17,77806.92,10300],["2026-02-12",77806.92,77806.92,77231.99,77231.99,3800],["2026-02-13",77327.81,77615.27,77040.35,77519.45,16900],["2026-02-23",77998.56,78765.13,77615.27,77806.92,42100],["2026-02-24",78190.2,81448.13,78190.2,80585.73,80200],["2026-02-25",80681.56,82406.34,79819.16,80489.91,44100],["2026-02-26",80489.91,80969.02,78573.49,79052.59,23400],["2026-02-27",79148.41,80202.45,78765.13,79627.52,50600],["2026-03-02",79531.7,79914.99,76944.52,79531.7,36000],["2026-03-03",80010.81,80394.09,78573.49,79914.99,36900],["2026-03-04",79531.7,79531.7,77711.1,78765.13,46100],["2026-03-05",79340.06,79914.99,78765.13,79244.24,15500],["2026-03-06",79340.06,80969.02,79052.59,79340.06,28600],["2026-03-09",86239.19,86239.19,79531.7,80106.63,144300],["2026-03-10",80489.91,85472.62,80489.91,84131.12,144800],["2026-03-11",84226.95,84706.05,82118.88,82406.34,54100],["2026-03-12",82406.34,86718.3,82406.34,84035.3,63400],["2026-03-13",84514.41,85472.62,83172.91,83556.2,60100],["2026-03-16",83939.48,83939.48,81639.77,82214.7,81000],["2026-03-17",82789.63,83077.09,71865.99,72057.64,303500],["2026-03-18",64008.65,67074.93,64008.65,64104.47,491200],["2026-03-19",64104.47,72824.21,57971.9,67170.75,197200],["2026-03-20",68033.14,69853.75,66787.46,68033.14,123100],["2026-03-23",68033.14,68512.25,64200.29,65445.97,77100],["2026-03-24",64391.93,66979.11,64391.93,65445.97,48300],["2026-03-25",62283.86,66500.0,62283.86,65829.25,48900],["2026-03-26",65541.79,65541.79,64487.75,64679.39,30500],["2026-03-27",64775.22,66116.71,64296.11,65637.61,49500],["2026-03-30",65637.61,65637.61,64296.11,64775.22,26800],["2026-03-31",64966.86,66116.71,64966.86,65925.07,29000],["2026-04-01",65925.07,66404.18,65541.79,65541.79,36500],["2026-04-02",65829.25,71961.82,65350.14,70045.39,56100],["2026-04-03",70428.67,70428.67,68033.14,68033.14,21400],["2026-04-06",67170.75,67170.75,65254.32,65829.25,27800],["2026-04-07",66212.54,66500.0,65350.14,66212.54,9400],["2026-04-08",66404.18,68033.14,66404.18,67841.5,27700],["2026-04-09",67458.21,67554.03,66787.46,67074.93,36700],["2026-04-10",67266.57,68416.43,67170.75,68416.43,37500],["2026-04-13",68416.43,69949.57,68033.14,68991.35,42800],["2026-04-14",69087.18,69949.57,68991.35,69949.57,25900],["2026-04-15",69566.28,70620.32,69566.28,70428.67,29800],["2026-04-16",70428.67,70428.67,69183.0,69566.28,11900],["2026-04-17",69662.1,69757.93,69183.0,69757.93,7500],["2026-04-20",69757.93,69757.93,68991.35,68991.35,31800],["2026-04-21",68991.35,68991.35,67074.93,67266.57,37800],["2026-04-22",67937.32,68033.14,67170.75,67170.75,13500],["2026-04-23",67170.75,67170.75,65637.61,65637.61,34900],["2026-04-24",66212.54,66212.54,65637.61,65925.07,21500],["2026-04-28",66020.89,66595.82,65733.43,65829.25,19600],["2026-04-29",66116.71,66116.71,65829.25,66116.71,7500],["2026-05-04",66116.71,66116.71,65158.5,65158.5,17800],["2026-05-05",65350.14,66116.71,64296.11,65541.79,27300],["2026-05-06",65541.79,65925.07,64871.04,65925.07,13400],["2026-05-07",65254.32,65254.32,64871.04,64966.86,12200],["2026-05-08",65062.68,65254.32,63912.82,64200.29,24700],["2026-05-11",64200.29,64200.29,63433.72,63529.54,35000],["2026-05-12",63242.07,64200.29,62762.97,62762.97,51000],["2026-05-13",62762.97,63912.82,61421.47,63242.07,41000],["2026-05-14",63242.07,64966.86,63242.07,64200.29,41800],["2026-05-15",63433.72,63817.0,63242.07,63817.0,6300],["2026-05-18",63817.0,66308.36,63817.0,66308.36,28800],["2026-05-19",66116.71,67937.32,66116.71,66116.71,15400],["2026-05-20",65158.5,66116.71,64200.29,65350.14,10400],["2026-05-21",65254.32,65254.32,64775.22,64775.22,5200],["2026-05-22",65158.5,65925.07,64391.93,65829.25,13300],["2026-05-25",65541.79,65733.43,64487.75,65158.5,8400],["2026-05-26",64679.39,65062.68,64487.75,64966.86,5400],["2026-05-27",64966.86,64966.86,64583.57,64679.39,9700],["2026-05-28",64583.57,64871.04,64200.29,64487.75,9900],["2026-05-29",64487.75,64583.57,64008.65,64104.47,5800],["2026-06-01",64200.29,64200.29,64200.29,64200.29,0],["2026-06-02",64200.29,64200.29,64200.29,64200.29,0],["2026-06-03",64200.29,64200.29,64200.29,64200.29,0],["2026-06-04",64200.29,64200.29,64200.29,64200.29,0],["2026-06-05",64200.29,64200.29,56534.58,62283.86,35000],["2026-06-08",60367.44,60367.44,60367.44,60367.44,0],["2026-06-09",60367.44,60367.44,60367.44,60367.44,0],["2026-06-10",60367.44,60367.44,60367.44,60367.44,0],["2026-06-11",60367.44,60367.44,60367.44,60367.44,0],["2026-06-12",59409.22,61804.76,59409.22,59505.04,10000],["2026-06-15",60175.79,60175.79,60175.79,60175.79,0],["2026-06-16",60175.79,60175.79,60175.79,60175.79,0],["2026-06-17",60175.79,60175.79,60175.79,60175.79,0],["2026-06-18",60175.79,60175.79,60175.79,60175.79,0],["2026-06-19",60175.79,61229.83,59696.69,61229.83,44800],["2026-06-22",60846.54,60846.54,60846.54,60846.54,0],["2026-06-23",60846.54,60846.54,60846.54,60846.54,0],["2026-06-24",60846.54,60846.54,60846.54,60846.54,0],["2026-06-25",60846.54,60846.54,60846.54,60846.54,0],["2026-06-26",61325.65,61517.29,60846.54,61038.18,33600],["2026-06-29",61134.01,61134.01,61134.01,61134.01,0],["2026-06-30",61229.83,67074.93,60846.54,61134.01,12600],["2026-07-01",61517.29,61517.29,60942.36,61421.47,3700],["2026-07-02",61229.83,63242.07,61038.18,61613.11,4000],["2026-07-03",60175.79,61229.83,60175.79,61229.83,1500],["2026-07-06",61229.83,61613.11,60654.9,60654.9,23800],["2026-07-07",61325.65,61325.65,60367.44,61325.65,5800],["2026-07-08",61325.65,61325.65,60367.44,61325.65,1100],["2026-07-09",60654.9,61325.65,60654.9,61229.83,5700],["2026-07-10",61229.83,61325.65,60559.08,60559.08,18300],["2026-07-13",61229.83,61229.83,60367.44,60367.44,3000],["2026-07-14",60559.08,60559.08,60175.79,60559.08,4900],["2026-07-15",60846.54,60846.54,60079.97,60175.79,3600],["2026-07-16",60367.44,60367.44,57684.44,60367.44,4300],["2026-07-17",60271.61,60367.44,60271.61,60367.44,7000],["2026-07-20",60367.44,60367.44,57492.8,57492.8,5700],["2026-07-21",60271.61,61325.65,60271.61,60367.44,34400],["2026-07-22",60367.44,60367.44,59409.22,60367.44,50600],["2026-07-23",60559.08,61325.65,57492.8,60175.79,35300],["2026-07-24",59792.51,61613.11,59792.51,60942.36,11600],["2026-07-27",61038.18,61038.18,58067.72,58451.01,8300],["2026-07-28",58834.29,61325.65,58834.29,60175.79,18400],["2026-07-29",59409.22,61325.65,59121.76,61325.65,15200],["2026-07-30",60559.08,61325.65,60463.26,60559.08,5800],["2026-07-31",61325.65,61325.65,61134.01,61134.01,2000],["2026-08-03",61134.01,61421.47,61134.01,61325.65,7600],["2026-08-04",61421.47,61421.47,61134.01,61134.01,7400],["2026-08-05",61517.29,61517.29,61134.01,61325.65,4800],["2026-08-06",61421.47,66883.29,61421.47,63625.36,21400],["2026-08-07",64583.57,64871.04,64200.29,64487.75,11600],["2026-08-10",64583.57,64583.57,63721.18,63912.82,7900],["2026-08-11",64679.39,64679.39,63146.25,63817.0,4000],["2026-08-12",63146.25,63146.25,62283.86,62379.68,5700],["2026-08-13",63242.07,63721.18,62571.33,62858.79,20900],["2026-08-14",63050.43,63050.43,62475.5,62475.5,6100],["2026-08-17",62858.79,63146.25,62283.86,63146.25,5000],["2026-08-18",62858.79,63242.07,62858.79,63050.43,5300],["2026-08-19",62667.15,62762.97,62667.15,62762.97,1300],["2026-08-20",63337.9,66116.71,62667.15,62762.97,23600],["2026-08-21",65158.5,65158.5,62762.97,63625.36,34400],["2026-08-24",64200.29,64200.29,63146.25,63146.25,15900],["2026-08-25",63242.07,63625.36,63146.25,63242.07,4700],["2026-08-26",63242.07,63912.82,63242.07,63912.82,17200],["2026-08-27",63912.82,63912.82,63433.72,63721.18,10300],["2026-08-28",63625.36,64008.65,63433.72,64008.65,15100],["2026-09-03",64008.65,64200.29,61804.76,64200.29,47200],["2026-09-04",63721.18,68991.35,63721.18,68991.35,102500],["2026-09-07",67266.57,67362.39,65541.79,67074.93,70900],["2026-09-08",66404.18,67074.93,66116.71,67074.93,15000],["2026-09-09",66979.11,67937.32,66979.11,67554.03,8000],["2026-09-10",67458.21,67841.5,67266.57,67649.86,1600],["2026-09-11",67554.03,67554.03,66595.82,66787.46,15100],["2026-09-14",67074.93,67074.93,65350.14,67074.93,5700],["2026-09-15",66500.0,66800.0,66500.0,66800.0,1400],["2026-09-16",65000.0,69000.0,65000.0,67000.0,12300],["2026-09-17",67200.0,68100.0,67000.0,68100.0,17400],["2026-09-18",68100.0,72000.0,68000.0,72000.0,37300],["2026-09-21",70400.0,72500.0,70300.0,72500.0,24600],["2026-09-22",71100.0,73300.0,71100.0,73300.0,15700],["2026-09-23",72500.0,73800.0,72500.0,73600.0,15000],["2026-09-24",73600.0,73900.0,73000.0,73000.0,8200],["2026-09-25",72200.0,73000.0,72200.0,73000.0,3900],["2026-09-28",73800.0,75000.0,72700.0,72700.0,24200],["2026-09-29",73900.0,75500.0,73800.0,75500.0,22000],["2026-09-30",75600.0,76200.0,75500.0,76000.0,36500],["2026-10-01",74000.0,79500.0,74000.0,78000.0,26000],["2026-10-02",77800.0,80000.0,77700.0,78500.0,16700]]}