{"sym":"PGB","index":false,"bars":[["2020-12-24",10380.83,10380.83,7606.23,7654.07,511100],["2020-12-25",7797.58,7893.26,7749.75,7749.75,104300],["2020-12-28",7797.58,8658.67,7749.75,8467.31,338900],["2020-12-29",8467.31,8754.34,8323.8,8323.8,239800],["2020-12-30",8467.31,8562.99,8180.29,8467.31,118000],["2020-12-31",8610.83,8945.69,8323.8,8515.15,107500],["2021-01-04",8515.15,8562.99,8371.64,8515.15,122000],["2021-01-05",8323.8,8323.8,8084.61,8180.29,61200],["2021-01-06",8180.29,8180.29,7845.42,7893.26,119800],["2021-01-07",7893.26,8084.61,7797.58,8036.77,124500],["2021-01-08",7988.94,7988.94,7893.26,7941.1,86300],["2021-01-11",7941.1,7988.94,7893.26,7893.26,68700],["2021-01-12",7893.26,7893.26,7654.07,7845.42,49900],["2021-01-13",7797.58,7893.26,7654.07,7797.58,51900],["2021-01-14",7654.07,7797.58,7558.39,7797.58,29500],["2021-01-15",7749.75,7797.58,7654.07,7797.58,111900],["2021-01-18",7749.75,7749.75,7606.23,7749.75,70800],["2021-01-19",7654.07,7749.75,7319.2,7654.07,95700],["2021-01-20",7654.07,7654.07,7319.2,7414.88,30600],["2021-01-21",7558.39,7654.07,7462.72,7558.39,15800],["2021-01-22",7654.07,7654.07,7414.88,7462.72,34500],["2021-01-25",7367.04,7462.72,7319.2,7414.88,20400],["2021-01-26",7367.04,7414.88,7080.01,7080.01,29900],["2021-01-27",7175.69,7223.53,6697.31,6936.5,30900],["2021-01-28",6697.31,6936.5,5931.9,5931.9,201900],["2021-01-29",5070.82,6458.12,5070.82,5740.55,395900],["2021-02-01",5836.23,6027.58,5262.17,6027.58,41800],["2021-02-02",6027.58,6601.63,5740.55,6601.63,79300],["2021-02-03",6458.12,7032.18,6458.12,6697.31,61700],["2021-02-04",6840.82,6936.5,6458.12,6601.63,29500],["2021-02-05",6601.63,6936.5,6601.63,6601.63,63000],["2021-02-08",6697.31,7080.01,6218.93,6505.96,20100],["2021-02-09",6505.96,6697.31,6218.93,6505.96,153000],["2021-02-17",6410.28,6505.96,6362.45,6458.12,36900],["2021-02-18",6458.12,6601.63,6458.12,6553.8,29100],["2021-02-19",6697.31,6697.31,6458.12,6601.63,35800],["2021-02-22",6649.47,6697.31,6601.63,6601.63,28800],["2021-02-23",6649.47,6649.47,6601.63,6649.47,27900],["2021-02-24",6649.47,6649.47,6553.8,6601.63,203416],["2021-02-25",6649.47,6649.47,6314.61,6553.8,36800],["2021-02-26",6362.45,6601.63,6362.45,6553.8,12095520],["2021-03-01",6649.47,6697.31,6505.96,6601.63,52300],["2021-03-02",6601.63,6745.15,6601.63,6745.15,13434200],["2021-03-03",6745.15,7606.23,6745.15,7367.04,394900],["2021-03-04",7367.04,7606.23,7080.01,7080.01,147900],["2021-03-05",6936.5,7414.88,6888.66,7319.2,166500],["2021-03-08",7319.2,7558.39,6984.34,7127.85,119000],["2021-03-09",7127.85,7319.2,7032.18,7127.85,74700],["2021-03-10",7080.01,7271.37,7032.18,7127.85,55100],["2021-03-11",7271.37,7414.88,7080.01,7367.04,605900],["2021-03-12",7414.88,7893.26,7414.88,7654.07,1347400],["2021-03-15",7893.26,8610.83,7797.58,8610.83,1342557],["2021-03-16",8610.83,9424.07,7223.53,7797.58,1401526],["2021-03-17",7988.94,8610.83,7797.58,8132.45,483000],["2021-03-18",8084.61,8419.48,8084.61,8132.45,461398],["2021-03-19",8132.45,8132.45,7606.23,7654.07,3375200],["2021-03-22",7749.75,7749.75,7367.04,7367.04,938724],["2021-03-23",7462.72,7797.58,7462.72,7797.58,114500],["2021-03-24",7941.1,7941.1,7462.72,7654.07,135900],["2021-03-25",7414.88,7606.23,7414.88,7462.72,222400],["2021-03-26",7462.72,7462.72,7127.85,7223.53,214800],["2021-03-29",7319.2,7510.56,7319.2,7510.56,151500],["2021-03-30",7319.2,7654.07,7271.37,7606.23,213400],["2021-03-31",7654.07,7797.58,7606.23,7654.07,155800],["2021-04-01",7701.91,7749.75,7462.72,7701.91,279700],["2021-04-02",7701.91,7941.1,7701.91,7845.42,522100],["2021-04-05",7941.1,7988.94,7845.42,7893.26,283800],["2021-04-06",7941.1,7941.1,7797.58,7845.42,226600],["2021-04-07",7845.42,7845.42,7414.88,7797.58,125200],["2021-04-08",7749.75,7893.26,7749.75,7797.58,14207700],["2021-04-09",7941.1,7941.1,7797.58,7893.26,220800],["2021-04-12",7845.42,7893.26,7701.91,7749.75,181400],["2021-04-13",7749.75,8371.64,7701.91,8180.29,971300],["2021-04-14",8180.29,8228.12,7893.26,8084.61,348900],["2021-04-15",8084.61,8084.61,7797.58,7845.42,102200],["2021-04-16",7797.58,7941.1,7701.91,7797.58,193100],["2021-04-19",7797.58,7845.42,7654.07,7749.75,107800],["2021-04-20",7701.91,7797.58,7558.39,7558.39,185300],["2021-04-22",7654.07,7654.07,7175.69,7175.69,192400],["2021-04-23",7271.37,7367.04,6936.5,7271.37,107800],["2021-04-26",7271.37,7271.37,7127.85,7127.85,84700],["2021-04-27",7127.85,7127.85,6840.82,7032.18,106095],["2021-04-28",6984.34,7080.01,6936.5,7032.18,25400],["2021-04-29",7032.18,7175.69,6984.34,7080.01,135100],["2021-05-04",6936.5,7080.01,6840.82,7080.01,108000],["2021-05-05",6984.34,7223.53,6984.34,7080.01,130600],["2021-05-06",7080.01,7175.69,6984.34,7127.85,66100],["2021-05-07",7127.85,7127.85,6936.5,7080.01,132000],["2021-05-10",7032.18,7223.53,6984.34,7127.85,151800],["2021-05-11",7080.01,7271.37,7032.18,7271.37,3268700],["2021-05-12",7367.04,7367.04,7127.85,7223.53,3210400],["2021-05-13",7175.69,7319.2,7127.85,7175.69,3211400],["2021-05-14",7223.53,7271.37,7032.18,7271.37,3315830],["2021-05-17",7271.37,7414.88,7223.53,7271.37,15049200],["2021-05-18",7271.37,7319.2,7223.53,7223.53,87000],["2021-05-19",7223.53,7319.2,7175.69,7175.69,107600],["2021-05-20",7223.53,7271.37,7032.18,7271.37,238400],["2021-05-21",7319.2,8228.12,7271.37,8228.12,1191800],["2021-05-24",8228.12,9041.37,8180.29,8515.15,464300],["2021-05-25",8419.48,8515.15,7654.07,7797.58,4417600],["2021-05-26",8084.61,8610.83,7606.23,8371.64,1547995],["2021-05-27",8371.64,8850.02,8323.8,8802.18,12751857],["2021-05-28",8802.18,9950.29,8706.5,9950.29,14892536],["2021-05-31",9806.78,11098.4,9806.78,11098.4,350200],["2021-06-01",12677.05,12724.89,11720.29,12724.89,1219002],["2021-06-02",12724.89,14590.57,12724.89,14351.38,2988800],["2021-06-03",14112.19,15786.52,12916.24,14207.87,439029],["2021-06-04",13873.0,13873.0,13155.43,13346.78,490200],["2021-06-07",13203.27,13298.95,11720.29,12198.67,360400],["2021-06-08",11959.48,12007.32,10524.35,10907.05,324100],["2021-06-09",9567.59,12342.19,9567.59,11959.48,490335],["2021-06-10",11959.48,12246.51,11624.62,11911.65,73700],["2021-06-11",11863.81,11959.48,11433.27,11815.97,8106010],["2021-06-14",11768.13,11768.13,11241.91,11433.27,14122765],["2021-06-15",11433.27,11433.27,10907.05,11002.72,162500],["2021-06-16",11002.72,11098.4,10763.54,10907.05,7877178],["2021-06-17",10859.21,10954.89,10715.7,10811.37,161700],["2021-06-18",10811.37,10907.05,10715.7,10811.37,177800],["2021-06-21",10811.37,10907.05,10763.54,10859.21,269900],["2021-06-22",10907.05,10907.05,10811.37,10811.37,143300],["2021-06-23",10859.21,11337.59,10811.37,11098.4,304256],["2021-06-24",11146.24,11146.24,10811.37,10859.21,80800],["2021-06-25",10954.89,10954.89,10620.02,10715.7,116800],["2021-06-28",10763.54,10763.54,10476.51,10524.35,402600],["2021-06-29",10572.18,10907.05,10572.18,10763.54,365500],["2021-06-30",10811.37,11002.72,10524.35,10524.35,166400],["2021-07-01",10524.35,10715.7,10524.35,10667.86,161800],["2021-07-02",10667.86,10811.37,10572.18,10667.86,163355],["2021-07-05",10620.02,10811.37,10572.18,10715.7,163100],["2021-07-06",10715.7,11720.29,10620.02,10620.02,529200],["2021-07-07",10763.54,11002.72,10763.54,10907.05,200600],["2021-07-08",11002.72,11385.43,10954.89,10954.89,150100],["2021-07-09",10093.8,10859.21,10093.8,10620.02,427100],["2021-07-12",10093.8,10620.02,8993.53,9089.21,465100],["2021-07-13",9089.21,9424.07,8180.29,8993.53,762700],["2021-07-14",9519.75,9519.75,8562.99,9328.4,255800],["2021-07-15",9376.24,9519.75,9137.05,9424.07,128400],["2021-07-16",9280.56,9758.94,9280.56,9328.4,148000],["2021-07-19",9328.4,9328.4,8610.83,8658.67,223500],["2021-07-20",8754.34,8945.69,8515.15,8945.69,156600],["2021-07-21",9041.37,9089.21,8850.02,8897.86,69700],["2021-07-22",8706.5,9089.21,8658.67,8993.53,73800],["2021-07-23",8993.53,8993.53,8802.18,8945.69,86900],["2021-07-26",8897.86,8993.53,8706.5,8897.86,49100],["2021-07-27",8945.69,9089.21,8945.69,8945.69,39700],["2021-07-28",8945.69,9041.37,8802.18,8897.86,36600],["2021-07-29",8897.86,9232.72,8897.86,9232.72,175800],["2021-07-30",9232.72,10045.97,9232.72,9663.26,128900],["2021-08-02",9711.1,9711.1,9471.91,9519.75,160500],["2021-08-03",9519.75,9854.61,9471.91,9711.1,133000],["2021-08-04",9663.26,9711.1,9615.42,9711.1,200500],["2021-08-05",9663.26,9806.78,9184.88,9758.94,179100],["2021-08-06",9711.1,11002.72,9711.1,11002.72,608600],["2021-08-09",11002.72,12198.67,11002.72,12007.32,734300],["2021-08-10",12007.32,12677.05,12007.32,12342.19,385200],["2021-08-11",12342.19,12916.24,11959.48,12390.03,622000],["2021-08-12",12055.16,12294.35,11002.72,11720.29,367200],["2021-08-13",11481.1,11815.97,11002.72,11528.94,399700],["2021-08-16",11385.43,11959.48,11337.59,11959.48,146700],["2021-08-17",12007.32,12198.67,11576.78,11720.29,119500],["2021-08-18",11720.29,11720.29,11385.43,11481.1,191400],["2021-08-19",11481.1,11481.1,11241.91,11433.27,183600],["2021-08-20",11337.59,11481.1,9758.94,10763.54,353200],["2021-08-23",10763.54,10907.05,10285.16,10428.67,194800],["2021-08-24",10428.67,10524.35,10189.48,10428.67,83700],["2021-08-25",10332.99,10524.35,10332.99,10380.83,59100],["2021-08-26",10907.05,10907.05,10476.51,10476.51,84700],["2021-08-27",9854.61,10524.35,9854.61,10524.35,72400],["2021-08-30",10380.83,10476.51,10285.16,10428.67,215400],["2021-08-31",10380.83,10667.86,10332.99,10428.67,98900],["2021-09-01",10428.67,10428.67,10285.16,10285.16,117900],["2021-09-06",10332.99,10667.86,10189.48,10667.86,242400],["2021-09-07",10667.86,11241.91,10620.02,10954.89,258000],["2021-09-08",11098.4,11720.29,10954.89,10954.89,217500],["2021-09-09",11002.72,11194.08,10763.54,11098.4,150500],["2021-09-10",11098.4,11241.91,11002.72,11050.56,257500],["2021-09-13",11050.56,11050.56,10811.37,10954.89,283900],["2021-09-14",10859.21,10954.89,10667.86,10763.54,136800],["2021-09-15",10524.35,11002.72,10476.51,11002.72,174300],["2021-09-16",11002.72,12198.67,10907.05,12055.16,967500],["2021-09-17",12103.0,12437.86,11911.65,11911.65,337300],["2021-09-20",12007.32,12007.32,11672.46,11720.29,141600],["2021-09-21",11720.29,11720.29,11002.72,11528.94,197200],["2021-09-22",11528.94,11528.94,11098.4,11337.59,134200],["2021-09-23",11289.75,12437.86,11194.08,11624.62,218700],["2021-09-24",11576.78,11959.48,11481.1,11528.94,82600],["2021-09-27",11528.94,11528.94,11002.72,11002.72,96000],["2021-09-28",11002.72,11098.4,10859.21,11098.4,116200],["2021-09-29",11098.4,11194.08,11002.72,11146.24,66500],["2021-09-30",11194.08,11194.08,11002.72,11050.56,82700],["2021-10-01",11385.43,11385.43,10859.21,10954.89,98100],["2021-10-04",11002.72,11002.72,10667.86,10715.7,123800],["2021-10-05",10763.54,10763.54,10572.18,10715.7,149400],["2021-10-06",11002.72,11002.72,10667.86,10907.05,96000],["2021-10-07",10715.7,11002.72,10715.7,10907.05,60000],["2021-10-08",10715.7,11098.4,10715.7,10811.37,109000],["2021-10-11",10811.37,11002.72,10715.7,11002.72,111200],["2021-10-12",11002.72,11289.75,11002.72,11194.08,689500],["2021-10-13",11241.91,11241.91,10907.05,11146.24,90600],["2021-10-14",11002.72,11337.59,10859.21,11098.4,227200],["2021-10-15",11146.24,11241.91,11050.56,11098.4,130100],["2021-10-18",10859.21,11146.24,10859.21,11002.72,89800],["2021-10-19",11002.72,11050.56,10859.21,11002.72,9666700],["2021-10-20",10907.05,11576.78,10907.05,11241.91,5380700],["2021-10-21",11241.91,11959.48,11241.91,11720.29,467400],["2021-10-22",11815.97,11815.97,11385.43,11385.43,157400],["2021-10-25",11289.75,11624.62,10954.89,11146.24,450200],["2021-10-26",12198.67,12724.89,11002.72,11433.27,196800],["2021-10-27",11050.56,11481.1,9758.94,11337.59,171700],["2021-10-28",9806.78,11576.78,9806.78,11337.59,212400],["2021-10-29",9950.29,11959.48,9950.29,11385.43,459100],["2021-11-01",10045.97,11576.78,10045.97,11433.27,300200],["2021-11-02",11433.27,11911.65,11385.43,11815.97,16944100],["2021-11-03",11815.97,12916.24,11815.97,12437.86,984600],["2021-11-04",12581.38,12677.05,12198.67,12246.51,208800],["2021-11-05",10763.54,12677.05,10763.54,12294.35,579598],["2021-11-08",11528.94,12437.86,11528.94,12150.84,27329802],["2021-11-09",12198.67,12533.54,12150.84,12390.03,651300],["2021-11-10",12390.03,13251.11,12294.35,12916.24,860600],["2021-11-11",12964.08,13777.33,12964.08,13394.62,531300],["2021-11-12",13394.62,13442.46,13059.76,13346.78,312200],["2021-11-15",13298.95,13873.0,13298.95,13490.3,500000],["2021-11-16",13442.46,13633.81,13298.95,13633.81,540000],["2021-11-17",13490.3,15499.49,13490.3,15499.49,1775200],["2021-11-18",16982.47,17173.82,16504.09,17173.82,505800],["2021-11-19",18656.79,19565.72,17125.98,18034.9,1264000],["2021-11-22",18034.9,18034.9,16312.74,16743.28,630600],["2021-11-23",16743.28,17413.01,15786.52,17365.17,453200],["2021-11-24",16838.95,18082.74,16838.95,17365.17,389200],["2021-11-25",17221.66,18178.42,17221.66,17939.23,458700],["2021-11-26",17891.39,18130.58,17700.04,17795.71,360151],["2021-11-29",16360.57,18082.74,16360.57,17700.04,326612],["2021-11-30",17700.04,19135.17,17460.85,17795.71,551585],["2021-12-01",17795.71,18369.77,17795.71,18034.9,273677],["2021-12-02",17987.06,18608.96,17652.2,17795.71,213407],["2021-12-03",17747.87,17939.23,16312.74,16886.79,445632],["2021-12-06",14542.73,17173.82,14542.73,15547.33,325591],["2021-12-07",16121.38,16695.44,15308.14,16695.44,408953],["2021-12-08",16264.9,17747.87,16264.9,17221.66,376082],["2021-12-09",16264.9,17413.01,16264.9,17413.01,172033],["2021-12-10",16838.95,17413.01,16838.95,17173.82,140006],["2021-12-13",17125.98,17413.01,16838.95,17078.14,105090],["2021-12-14",17030.3,17078.14,16360.57,16456.25,167800],["2021-12-15",16695.44,16695.44,15930.03,16169.22,140481],["2021-12-16",16169.22,16360.57,15882.19,16169.22,121969],["2021-12-17",15977.87,16025.71,15547.33,15786.52,173261],["2021-12-20",15547.33,15643.0,14351.38,15021.11,509058],["2021-12-21",15021.11,15068.95,14686.25,15021.11,127944],["2021-12-22",14829.76,15116.79,14590.57,15116.79,217774],["2021-12-23",14973.27,14973.27,14590.57,14781.92,485317],["2021-12-24",14590.57,15308.14,14590.57,15308.14,365805],["2021-12-27",15308.14,15499.49,14877.6,15308.14,91400],["2021-12-28",15164.63,15308.14,14925.44,15308.14,141668],["2021-12-29",15068.95,15547.33,15068.95,15547.33,135170],["2021-12-30",15212.46,15499.49,15212.46,15355.98,72500],["2021-12-31",15355.98,15547.33,15308.14,15547.33,207071],["2022-01-04",15547.33,16360.57,15547.33,16073.55,123300],["2022-01-05",15977.87,16647.6,15738.68,16264.9,99003],["2022-01-06",16025.71,16360.57,15595.17,16264.9,252580],["2022-01-07",15882.19,16360.57,15643.0,16360.57,195500],["2022-01-10",15930.03,16073.55,15834.36,15977.87,259400],["2022-01-11",15882.19,16169.22,15786.52,15882.19,177800],["2022-01-12",15308.14,16073.55,15308.14,15834.36,138100],["2022-01-13",15499.49,15977.87,15308.14,15308.14,147300],["2022-01-14",14925.44,15308.14,14925.44,15212.46,53000],["2022-01-17",14877.6,15355.98,13873.0,14590.57,118000],["2022-01-18",13873.0,14781.92,13681.65,13729.49,122300],["2022-01-19",13920.84,14112.19,13011.92,13346.78,122900],["2022-01-20",13873.0,13873.0,13394.62,13633.81,29400],["2022-01-21",13633.81,13825.16,13394.62,13825.16,79800],["2022-01-24",13681.65,13681.65,13155.43,13394.62,59600],["2022-01-25",13968.68,13968.68,13394.62,13968.68,43800],["2022-01-26",13394.62,14207.87,13394.62,14160.03,52300],["2022-01-27",14160.03,14160.03,13873.0,14112.19,55100],["2022-01-28",14351.38,14686.25,14112.19,14399.22,37400],["2022-02-07",14447.06,15068.95,14160.03,14925.44,37200],["2022-02-08",14829.76,15021.11,14686.25,14686.25,16000],["2022-02-09",14829.76,14829.76,14447.06,14781.92,36500],["2022-02-10",14590.57,15786.52,14590.57,15786.52,144700],["2022-02-11",15355.98,15786.52,15308.14,15403.81,352800],["2022-02-14",15403.81,16025.71,15308.14,15977.87,650300],["2022-02-15",15786.52,15930.03,15595.17,15786.52,105200],["2022-02-16",16025.71,16504.09,15547.33,16312.74,228400],["2022-02-17",16217.06,16264.9,15786.52,15930.03,63700],["2022-02-18",15977.87,16264.9,14829.76,15977.87,254300],["2022-02-21",15308.14,16264.9,15308.14,15930.03,271900],["2022-02-22",15834.36,16743.28,15834.36,16217.06,165440],["2022-02-23",16121.38,16264.9,16025.71,16169.22,59300],["2022-02-24",16073.55,16456.25,15930.03,16264.9,237400],["2022-02-25",16073.55,16121.38,15834.36,16025.71,45400],["2022-02-28",16217.06,16217.06,15403.81,15690.84,39000],["2022-03-01",15786.52,15786.52,15308.14,15547.33,68800],["2022-03-02",15355.98,15355.98,15068.95,15068.95,4768000],["2022-03-03",15068.95,15690.84,15068.95,15308.14,38900],["2022-03-04",15164.63,15260.3,14829.76,15068.95,127700],["2022-03-07",14829.76,15308.14,14542.73,14973.27,50900],["2022-03-08",14829.76,14829.76,14351.38,14399.22,72300],["2022-03-09",14542.73,15021.11,14399.22,14447.06,41100],["2022-03-10",14686.25,14686.25,14447.06,14494.89,24800],["2022-03-11",14734.08,14734.08,14399.22,14638.41,25800],["2022-03-14",14638.41,14829.76,14351.38,14542.73,22900],["2022-03-15",14447.06,14494.89,14351.38,14447.06,46400],["2022-03-16",14399.22,14686.25,14351.38,14686.25,62900],["2022-03-17",14781.92,14781.92,14590.57,14638.41,77600],["2022-03-18",15021.11,15021.11,14638.41,14781.92,39000],["2022-03-21",14781.92,14781.92,14686.25,14686.25,124600],["2022-03-22",14734.08,14829.76,14686.25,14781.92,141300],["2022-03-23",14734.08,16025.71,14734.08,15021.11,153700],["2022-03-24",15308.14,15308.14,14925.44,15068.95,12300],["2022-03-25",15021.11,15021.11,14829.76,15021.11,20100],["2022-03-28",14877.6,15308.14,14494.89,14734.08,35200],["2022-03-29",15164.63,15164.63,14351.38,14686.25,98900],["2022-03-30",14590.57,14638.41,14351.38,14638.41,85600],["2022-03-31",14399.22,14590.57,14399.22,14399.22,28400],["2022-04-01",14590.57,14590.57,14399.22,14542.73,2528400],["2022-04-04",14590.57,14781.92,14447.06,14686.25,63100],["2022-04-05",14829.76,15116.79,14734.08,15068.95,87800],["2022-04-06",15068.95,15690.84,14877.6,15260.3,195300],["2022-04-07",15260.3,15595.17,15116.79,15595.17,242700],["2022-04-08",15547.33,15786.52,15164.63,15786.52,231900],["2022-04-12",15595.17,17078.14,15547.33,15643.0,502200],["2022-04-13",16169.22,16169.22,15308.14,15403.81,18800],["2022-04-14",15547.33,15786.52,15260.3,15403.81,22816],["2022-04-15",15499.49,15595.17,14877.6,15021.11,236300],["2022-04-18",14973.27,14973.27,14638.41,14973.27,40000],["2022-04-19",14686.25,14829.76,14590.57,14590.57,2369600],["2022-04-20",14351.38,14925.44,14351.38,14686.25,57000],["2022-04-21",14829.76,14829.76,14590.57,14590.57,38900],["2022-04-22",14734.08,14781.92,14542.73,14542.73,12200],["2022-04-25",14734.08,14734.08,13777.33,13777.33,43800],["2022-04-26",14255.7,14542.73,12677.05,14207.87,23106],["2022-04-27",14351.38,14351.38,13442.46,13777.33,2918],["2022-04-28",13873.0,13873.0,13633.81,13825.16,13354],["2022-04-29",13681.65,13873.0,13633.81,13681.65,32054],["2022-05-04",12724.89,13873.0,12724.89,13394.62,32500],["2022-05-05",13825.16,13825.16,12916.24,13155.43,54200],["2022-05-06",13011.92,13011.92,12677.05,12677.05,25500],["2022-05-09",12198.67,12772.73,10859.21,10859.21,75200],["2022-05-10",11528.94,11528.94,10763.54,11241.91,23600],["2022-05-11",11481.1,11959.48,11098.4,11959.48,17444],["2022-05-12",11959.48,11959.48,11050.56,11050.56,15700],["2022-05-13",10954.89,10954.89,9758.94,9758.94,103700],["2022-05-16",8658.67,11481.1,8658.67,9758.94,37000],["2022-05-17",9089.21,10859.21,9089.21,10811.37,166400],["2022-05-18",10237.32,11098.4,10237.32,10763.54,22690],["2022-05-19",11863.81,12390.03,10907.05,11385.43,19900],["2022-05-20",11720.29,12150.84,10859.21,10954.89,90100],["2022-05-23",10954.89,12964.08,10954.89,11337.59,60600],["2022-05-24",14494.89,14494.89,11337.59,11959.48,118300],["2022-05-25",13873.0,13873.0,11385.43,12342.19,46572],["2022-05-26",13346.78,13346.78,11194.08,11624.62,57100],["2022-05-27",13059.76,13059.76,10859.21,11194.08,68500],["2022-05-30",10811.37,11241.91,10811.37,11241.91,11000],["2022-05-31",11098.4,11098.4,10667.86,11002.72,22900],["2022-06-01",10763.54,11002.72,10763.54,10811.37,21300],["2022-06-02",10763.54,10811.37,10524.35,10524.35,34754],["2022-06-03",10524.35,10524.35,10045.97,10428.67,13100],["2022-06-06",10045.97,10476.51,9711.1,10045.97,23000],["2022-06-07",10476.51,10476.51,9711.1,9711.1,23900],["2022-06-08",10524.35,10524.35,9806.78,10045.97,7700],["2022-06-09",10428.67,10476.51,10093.8,10093.8,16600],["2022-06-10",10093.8,10285.16,9950.29,10093.8,23200],["2022-06-13",9758.94,10045.97,9328.4,9328.4,9200],["2022-06-14",9519.75,9567.59,9376.24,9567.59,27500],["2022-06-15",9328.4,9376.24,9041.37,9089.21,15100],["2022-06-16",8850.02,9519.75,8610.83,9041.37,73300],["2022-06-17",8467.31,9089.21,8467.31,8515.15,31300],["2022-06-20",9089.21,9089.21,8610.83,8754.34,10900],["2022-06-21",8467.31,8754.34,7654.07,8706.5,26800],["2022-06-22",9376.24,9376.24,7988.94,8275.96,3900],["2022-06-23",8562.99,8562.99,8562.99,8562.99,1800],["2022-06-24",9519.75,9519.75,8610.83,8993.53,4800],["2022-06-27",9280.56,9280.56,8562.99,8850.02,25600],["2022-06-28",8706.5,9041.37,8706.5,9041.37,25100],["2022-06-29",9471.91,9471.91,8802.18,8850.02,3400],["2022-06-30",9041.37,9041.37,8371.64,8515.15,23300],["2022-07-01",8610.83,8850.02,8275.96,8850.02,13400],["2022-07-04",8802.18,8802.18,8610.83,8610.83,1300],["2022-07-05",8802.18,8802.18,8419.48,8802.18,12900],["2022-07-06",8515.15,8515.15,8419.48,8419.48,7900],["2022-07-07",8706.5,8706.5,8132.45,8371.64,11100],["2022-07-08",8610.83,8610.83,8371.64,8419.48,10400],["2022-07-11",8323.8,8323.8,8132.45,8323.8,13700],["2022-07-12",8275.96,8419.48,8084.61,8228.12,9001],["2022-07-13",8515.15,8515.15,8419.48,8419.48,12800],["2022-07-14",8610.83,8610.83,8515.15,8610.83,8970],["2022-07-15",8515.15,8850.02,8467.31,8850.02,33500],["2022-07-18",8850.02,8850.02,8562.99,8610.83,10154],["2022-07-19",8610.83,10045.97,8610.83,10045.97,131800],["2022-07-20",11050.56,11050.56,10907.05,11050.56,292700],["2022-07-21",11241.91,12198.67,11050.56,11385.43,140300],["2022-07-22",11002.72,11050.56,10811.37,10859.21,89700],["2022-07-25",10524.35,10763.54,10332.99,10428.67,70400],["2022-07-26",10524.35,10763.54,10524.35,10763.54,13300],["2022-07-27",10667.86,10763.54,10380.83,10476.51,12000],["2022-07-28",11002.72,11002.72,10237.32,10237.32,21100],["2022-07-29",10428.67,10524.35,10045.97,10524.35,47200],["2022-08-01",10620.02,10715.7,10141.64,10524.35,11300],["2022-08-02",10524.35,10811.37,10476.51,10620.02,60800],["2022-08-03",10572.18,10572.18,10332.99,10428.67,16300],["2022-08-04",10428.67,10620.02,10428.67,10524.35,29800],["2022-08-05",10524.35,10572.18,10476.51,10524.35,25500],["2022-08-08",10524.35,10811.37,10524.35,10715.7,23500],["2022-08-09",10763.54,10811.37,10715.7,10811.37,34800],["2022-08-10",10763.54,11194.08,10763.54,11194.08,28100],["2022-08-11",11194.08,11433.27,10907.05,11002.72,69400],["2022-08-12",11098.4,11241.91,11002.72,11098.4,27000],["2022-08-15",11146.24,11433.27,11098.4,11289.75,19600],["2022-08-16",11720.29,11720.29,11241.91,11241.91,16200],["2022-08-17",11720.29,11720.29,11289.75,11337.59,54200],["2022-08-18",11385.43,11481.1,11241.91,11241.91,10300],["2022-08-19",11528.94,11528.94,11146.24,11337.59,22600],["2022-08-22",11481.1,11481.1,11098.4,11146.24,53600],["2022-08-23",11050.56,11433.27,11002.72,11194.08,37500],["2022-08-24",11481.1,11528.94,11289.75,11481.1,29800],["2022-08-25",11911.65,11911.65,11433.27,11481.1,11200],["2022-08-26",11959.48,11959.48,11337.59,11337.59,18000],["2022-08-29",11481.1,11481.1,10811.37,10811.37,42700],["2022-08-30",11433.27,11433.27,10715.7,10763.54,62200],["2022-08-31",10667.86,11050.56,10524.35,11050.56,16900],["2022-09-05",10667.86,11433.27,10667.86,10954.89,2900],["2022-09-06",11241.91,11337.59,10811.37,11241.91,25100],["2022-09-07",11241.91,11241.91,10763.54,11002.72,39300],["2022-09-08",10811.37,10859.21,10715.7,10715.7,12100],["2022-09-09",11241.91,11241.91,10763.54,10763.54,30100],["2022-09-12",11146.24,11146.24,10811.37,10811.37,9000],["2022-09-13",11002.72,11002.72,10715.7,10763.54,5544],["2022-09-14",10285.16,10763.54,10285.16,10763.54,2500],["2022-09-15",10524.35,10667.86,10524.35,10524.35,4600],["2022-09-16",10332.99,10380.83,10141.64,10141.64,31000],["2022-09-19",10524.35,10524.35,10045.97,10237.32,5700],["2022-09-20",9854.61,10285.16,9806.78,10285.16,11500],["2022-09-21",10189.48,10189.48,9902.45,9902.45,24300],["2022-09-22",9902.45,10524.35,9567.59,10189.48,67200],["2022-09-23",8610.83,10524.35,8610.83,9567.59,22300],["2022-09-26",9328.4,9663.26,9089.21,9137.05,67200],["2022-09-27",9137.05,9615.42,9137.05,9615.42,11500],["2022-09-28",9232.72,9328.4,9232.72,9280.56,17300],["2022-09-29",8706.5,8945.69,8228.12,8945.69,15500],["2022-09-30",8562.99,9711.1,8562.99,9711.1,199200],["2022-10-03",9232.72,9567.59,8754.34,9232.72,11000],["2022-10-04",9184.88,9376.24,9089.21,9184.88,24400],["2022-10-05",9902.45,9902.45,9232.72,9854.61,22700],["2022-10-06",9806.78,9806.78,9137.05,9471.91,9100],["2022-10-07",8850.02,9041.37,8467.31,8945.69,58900],["2022-10-10",9041.37,9041.37,8275.96,8706.5,45000],["2022-10-11",8467.31,9567.59,7988.94,8180.29,35300],["2022-10-12",8610.83,9280.56,8610.83,8754.34,18700],["2022-10-13",8610.83,8610.83,8132.45,8371.64,26100],["2022-10-14",8945.69,9328.4,8945.69,9328.4,51400],["2022-10-17",10476.51,10476.51,9615.42,10045.97,94700],["2022-10-18",11672.46,11672.46,9950.29,10189.48,38100],["2022-10-19",12294.35,12294.35,9424.07,9519.75,60400],["2022-10-20",11002.72,11002.72,8754.34,9567.59,19000],["2022-10-21",9950.29,9950.29,8228.12,8610.83,48100],["2022-10-24",8993.53,8993.53,7797.58,7893.26,83600],["2022-10-25",7893.26,8515.15,7749.75,8132.45,47300],["2022-10-26",8084.61,8610.83,7941.1,7941.1,20600],["2022-10-27",8036.77,9232.72,8036.77,9232.72,52600],["2022-10-28",10237.32,10237.32,8610.83,8610.83,47400],["2022-10-31",8706.5,9089.21,8371.64,9089.21,1800],["2022-11-01",8658.67,9089.21,8610.83,8610.83,10900],["2022-11-02",8228.12,8754.34,8228.12,8371.64,9800],["2022-11-03",8419.48,8850.02,8419.48,8658.67,24900],["2022-11-04",8180.29,8515.15,8180.29,8371.64,87400],["2022-11-07",8371.64,8371.64,7988.94,8036.77,13500],["2022-11-08",7797.58,8371.64,7797.58,7941.1,60100],["2022-11-09",8228.12,8228.12,7941.1,7941.1,41100],["2022-11-10",7558.39,7893.26,6936.5,6936.5,245500],["2022-11-11",7510.56,7654.07,7319.2,7319.2,31400],["2022-11-14",7510.56,7558.39,6840.82,7367.04,13700],["2022-11-15",6697.31,7223.53,6266.77,6314.61,47300],["2022-11-16",5549.2,7319.2,5549.2,6840.82,19300],["2022-11-17",7175.69,7367.04,7080.01,7080.01,45200],["2022-11-18",7080.01,7367.04,7080.01,7367.04,5800],["2022-11-21",7749.75,7845.42,7367.04,7701.91,35700],["2022-11-22",7654.07,8610.83,7510.56,7749.75,235300],["2022-11-23",7797.58,7797.58,7175.69,7175.69,2500],["2022-11-24",7558.39,7654.07,7175.69,7462.72,13100],["2022-11-25",6840.82,7510.56,6840.82,7510.56,30600],["2022-11-28",7271.37,7654.07,7271.37,7654.07,19800],["2022-11-29",7462.72,7462.72,7271.37,7319.2,42000],["2022-11-30",7558.39,7654.07,7367.04,7654.07,21400],["2022-12-01",7606.23,8036.77,7606.23,7941.1,65700],["2022-12-02",7893.26,8132.45,7701.91,8036.77,21800],["2022-12-05",8084.61,8228.12,8084.61,8180.29,125300],["2022-12-06",8228.12,8323.8,7701.91,7797.58,13600],["2022-12-07",7654.07,7893.26,7654.07,7701.91,15300],["2022-12-08",7654.07,8036.77,7414.88,7749.75,23700],["2022-12-09",7893.26,7893.26,7558.39,7606.23,9300],["2022-12-12",7749.75,8036.77,7654.07,7701.91,26700],["2022-12-13",7749.75,7749.75,7558.39,7558.39,7000],["2022-12-14",7749.75,7797.58,7701.91,7701.91,7200],["2022-12-15",8036.77,8036.77,7558.39,7749.75,17700],["2022-12-16",7701.91,7941.1,7654.07,7654.07,4500],["2022-12-19",7654.07,7749.75,7558.39,7558.39,46500],["2022-12-20",7606.23,7606.23,7175.69,7606.23,8000],["2022-12-21",7414.88,7606.23,7223.53,7223.53,16800],["2022-12-22",7319.2,7558.39,7271.37,7558.39,11400],["2022-12-23",7558.39,7558.39,7558.39,7558.39,700],["2022-12-26",7319.2,7319.2,7175.69,7175.69,6000],["2022-12-27",7175.69,7988.94,7175.69,7988.94,147800],["2022-12-28",7845.42,7845.42,7510.56,7510.56,3000],["2022-12-29",7941.1,7941.1,7319.2,7319.2,500],["2022-12-30",7893.26,7893.26,7223.53,7797.58,14700],["2023-01-03",7749.75,7749.75,7749.75,7749.75,5000],["2023-01-04",7845.42,7893.26,7749.75,7749.75,3200],["2023-01-05",7797.58,7797.58,7797.58,7797.58,18100],["2023-01-06",7797.58,7845.42,7654.07,7797.58,26800],["2023-01-09",7797.58,7797.58,7414.88,7414.88,33400],["2023-01-10",7893.26,7893.26,7414.88,7701.91,4900],["2023-01-11",7893.26,7893.26,7558.39,7654.07,3200],["2023-01-12",7654.07,7654.07,7558.39,7558.39,5000],["2023-01-13",7845.42,7845.42,7510.56,7558.39,11700],["2023-01-16",7414.88,7558.39,7414.88,7510.56,3100],["2023-01-17",7558.39,7558.39,7510.56,7510.56,8700],["2023-01-18",7510.56,7701.91,7510.56,7654.07,17100],["2023-01-19",7606.23,7797.58,7510.56,7654.07,149600],["2023-01-27",7845.42,7845.42,7654.07,7654.07,18700],["2023-01-30",7797.58,7797.58,7606.23,7654.07,42800],["2023-01-31",7797.58,7797.58,7606.23,7654.07,66900],["2023-02-01",7749.75,7941.1,7606.23,7606.23,64500],["2023-02-02",7654.07,8850.02,7654.07,8515.15,105900],["2023-02-03",8802.18,9328.4,8802.18,9328.4,252400],["2023-02-06",9328.4,10476.51,8754.34,9280.56,93700],["2023-02-07",9663.26,9663.26,8754.34,8897.86,42500],["2023-02-08",8993.53,8993.53,8515.15,8515.15,51500],["2023-02-09",8515.15,8754.34,8515.15,8706.5,23600],["2023-02-10",8275.96,8610.83,8275.96,8467.31,35600],["2023-02-13",8467.31,8515.15,8180.29,8515.15,45200],["2023-02-14",8467.31,8610.83,8371.64,8610.83,23300],["2023-02-15",8467.31,9089.21,8419.48,8802.18,25100],["2023-02-16",8850.02,8850.02,8515.15,8515.15,12100],["2023-02-17",8562.99,9041.37,8562.99,8706.5,78900],["2023-02-20",8706.5,9089.21,8706.5,9089.21,32900],["2023-02-21",8706.5,9041.37,8706.5,8850.02,24100],["2023-02-22",8802.18,8802.18,8419.48,8419.48,19400],["2023-02-23",8371.64,8467.31,8132.45,8467.31,66400],["2023-02-24",8275.96,8323.8,8180.29,8323.8,10700],["2023-02-27",8132.45,8323.8,8036.77,8228.12,24800],["2023-02-28",8180.29,8180.29,8132.45,8132.45,8600],["2023-03-01",8371.64,9184.88,8371.64,8993.53,194200],["2023-03-02",8993.53,9184.88,8945.69,8993.53,71200],["2023-03-03",9089.21,9089.21,8467.31,8610.83,41700],["2023-03-06",8850.02,8850.02,8610.83,8658.67,17200],["2023-03-07",8754.34,9089.21,8706.5,9041.37,73400],["2023-03-08",8754.34,9089.21,8754.34,8993.53,19200],["2023-03-09",9041.37,9041.37,8658.67,8897.86,57600],["2023-03-10",8802.18,8945.69,8802.18,8802.18,34200],["2023-03-13",8610.83,8897.86,8610.83,8754.34,50300],["2023-03-14",8945.69,8993.53,8754.34,8802.18,68600],["2023-03-15",8897.86,9184.88,8897.86,9184.88,86800],["2023-03-16",8993.53,8993.53,8897.86,8897.86,44200],["2023-03-17",9089.21,9089.21,8945.69,8993.53,11000],["2023-03-20",8993.53,8993.53,8850.02,8897.86,32800],["2023-03-21",8897.86,8897.86,8706.5,8706.5,15500],["2023-03-22",8802.18,8850.02,8658.67,8850.02,30700],["2023-03-23",8850.02,9376.24,8754.34,9041.37,120000],["2023-03-24",9567.59,9567.59,9089.21,9184.88,68600],["2023-03-27",9184.88,9567.59,9089.21,9424.07,227100],["2023-03-28",9376.24,9854.61,9376.24,9711.1,122500],["2023-03-29",9902.45,10285.16,9615.42,10093.8,169000],["2023-03-30",10285.16,10285.16,9902.45,10093.8,148000],["2023-03-31",10093.8,10715.7,10045.97,10620.02,179400],["2023-04-03",10524.35,10954.89,10524.35,10954.89,127000],["2023-04-04",10954.89,11528.94,10667.86,11481.1,327303],["2023-04-05",11528.94,11576.78,11194.08,11576.78,315700],["2023-04-06",11481.1,11911.65,11146.24,11720.29,416400],["2023-04-07",11720.29,12246.51,11481.1,11959.48,672800],["2023-04-10",11959.48,13681.65,11959.48,13681.65,289900],["2023-04-11",14638.41,15403.81,14351.38,15403.81,643200],["2023-04-12",15738.68,17700.04,13825.16,15882.19,4930344],["2023-04-13",15547.33,15930.03,15403.81,15786.52,1308711],["2023-04-14",15403.81,16264.9,15403.81,16025.71,105700],["2023-04-17",15786.52,16217.06,15786.52,16025.71,142100],["2023-04-18",15786.52,16073.55,15451.65,15786.52,440900],["2023-04-19",15786.52,16025.71,15786.52,15977.87,99100],["2023-04-20",15786.52,16025.71,13873.0,14112.19,532027],["2023-04-21",14829.76,15690.84,14829.76,15451.65,26866495],["2023-04-24",15260.3,15786.52,15260.3,15786.52,13771000],["2023-04-25",15499.49,15786.52,15499.49,15786.52,26755171],["2023-04-26",15786.52,16264.9,15786.52,16264.9,12610500],["2023-04-27",15882.19,16312.74,15882.19,16264.9,8112400],["2023-04-28",16217.06,16217.06,14686.25,14829.76,209580],["2023-05-04",14829.76,14829.76,13873.0,14016.51,203100],["2023-05-05",14255.7,15212.46,13633.81,15212.46,324800],["2023-05-08",14112.19,14781.92,13155.43,13873.0,757300],["2023-05-09",13873.0,13873.0,13394.62,13633.81,36100],["2023-05-10",12916.24,13585.97,12916.24,13538.14,80700],["2023-05-11",13155.43,13585.97,13155.43,13298.95,88100],["2023-05-12",13538.14,14112.19,13346.78,13585.97,228900],["2023-05-15",14112.19,14112.19,13394.62,13394.62,227200],["2023-05-16",13633.81,13873.0,13298.95,13585.97,150000],["2023-05-17",13298.95,13585.97,13298.95,13442.46,148100],["2023-05-18",13442.46,14112.19,13394.62,14112.19,221500],["2023-05-19",13777.33,14351.38,13490.3,14255.7,337100],["2023-05-22",13968.68,15547.33,13968.68,14160.03,739100],["2023-05-23",14590.57,14590.57,13873.0,13873.0,34200],["2023-05-24",13873.0,14064.35,13490.3,13538.14,236200],["2023-05-25",13394.62,13633.81,13346.78,13633.81,92800],["2023-05-26",13442.46,13442.46,13298.95,13394.62,35600],["2023-05-29",13298.95,13538.14,13298.95,13394.62,44100],["2023-05-30",13394.62,13394.62,12916.24,12916.24,231000],["2023-05-31",12677.05,13059.76,11959.48,12629.21,227400],["2023-06-01",12533.54,12916.24,12485.7,12916.24,92400],["2023-06-02",12677.05,13155.43,11528.94,12964.08,210500],["2023-06-05",12964.08,13298.95,12916.24,13107.59,159900],["2023-06-06",13155.43,13729.49,13155.43,13729.49,212800],["2023-06-07",14303.54,14303.54,13585.97,13681.65,377900],["2023-06-08",13873.0,14112.19,13394.62,14112.19,277900],["2023-06-09",13873.0,13873.0,13490.3,13681.65,195700],["2023-06-12",13873.0,15260.3,13538.14,14255.7,864500],["2023-06-13",14447.06,14447.06,13633.81,13777.33,110800],["2023-06-14",13729.49,13873.0,13585.97,13585.97,43000],["2023-06-15",13442.46,13585.97,13011.92,13394.62,91400],["2023-06-16",13203.27,13394.62,12724.89,12772.73,211800],["2023-06-19",12820.57,12916.24,12677.05,12916.24,95000],["2023-06-20",12772.73,13442.46,12772.73,13394.62,209900],["2023-06-21",13490.3,13490.3,12916.24,13394.62,213800],["2023-06-22",13633.81,13968.68,13346.78,13442.46,357900],["2023-06-23",13873.0,14064.35,13442.46,13538.14,237100],["2023-06-26",13538.14,13538.14,13298.95,13346.78,59300],["2023-06-27",13203.27,13394.62,13203.27,13346.78,30600],["2023-06-28",13490.3,13873.0,13251.11,13251.11,64300],["2023-06-29",13442.46,13442.46,13155.43,13346.78,75300],["2023-06-30",13203.27,13346.78,12964.08,13107.59,42200],["2023-07-03",13155.43,13251.11,13155.43,13203.27,25300],["2023-07-04",13251.11,13394.62,13155.43,13394.62,94600],["2023-07-05",13633.81,13633.81,13346.78,13394.62,88100],["2023-07-06",13538.14,13538.14,13346.78,13442.46,65400],["2023-07-07",13538.14,13538.14,12677.05,12677.05,2090200],["2023-07-10",12820.57,13011.92,11337.59,12629.21,11032600],["2023-07-11",12916.24,13346.78,12916.24,13346.78,96635295],["2023-07-12",13442.46,14112.19,13011.92,13633.81,606500],["2023-07-13",13681.65,13873.0,13585.97,13873.0,300100],["2023-07-14",13873.0,14160.03,13729.49,14112.19,325800],["2023-07-17",14160.03,15738.68,14160.03,15738.68,1218100],["2023-07-18",15212.46,15308.14,14734.08,14877.6,82800],["2023-07-19",14829.76,14829.76,14112.19,14590.57,8600],["2023-07-20",14590.57,14590.57,13873.0,14016.51,48500],["2023-07-21",14016.51,14112.19,14016.51,14112.19,24500],["2023-07-24",13968.68,14112.19,13873.0,13873.0,23200],["2023-07-25",13920.84,13968.68,13825.16,13873.0,9800],["2023-07-26",13873.0,13873.0,13633.81,13777.33,28800],["2023-07-27",13873.0,13873.0,13585.97,13873.0,9700],["2023-07-28",13681.65,13873.0,13681.65,13681.65,27600],["2023-07-31",13681.65,13729.49,13585.97,13585.97,63300],["2023-08-01",13633.81,13777.33,13633.81,13633.81,10400],["2023-08-02",13681.65,13681.65,13538.14,13681.65,35000],["2023-08-03",13538.14,14303.54,13538.14,13777.33,95200],["2023-08-04",13777.33,13777.33,13681.65,13729.49,33100],["2023-08-07",14351.38,14351.38,13633.81,13777.33,13400],["2023-08-08",13873.0,13873.0,13681.65,13681.65,16000],["2023-08-09",13777.33,14112.19,13777.33,13920.84,13000],["2023-08-10",13633.81,14112.19,13633.81,13825.16,21200],["2023-08-11",13633.81,13777.33,13538.14,13777.33,14400],["2023-08-14",13777.33,13873.0,13203.27,13825.16,27800],["2023-08-15",13825.16,13873.0,13777.33,13777.33,25400],["2023-08-16",13633.81,13873.0,13633.81,13873.0,37300],["2023-08-17",13825.16,13873.0,13633.81,13681.65,12100],["2023-08-18",13681.65,13681.65,13155.43,13203.27,80400],["2023-08-21",12820.57,13346.78,12820.57,13346.78,1500],["2023-08-22",13346.78,13346.78,13011.92,13346.78,4400],["2023-08-23",13394.62,13538.14,13346.78,13394.62,10400],["2023-08-24",13394.62,13873.0,13394.62,13873.0,19900],["2023-08-25",13873.0,13873.0,13633.81,13681.65,12400],["2023-08-28",13873.0,13873.0,13394.62,13825.16,75800],["2023-08-29",13873.0,13968.68,13729.49,13873.0,75300],["2023-08-30",13873.0,14064.35,13777.33,13873.0,38000],["2023-08-31",13873.0,14303.54,13873.0,14064.35,23800],["2023-09-05",13968.68,14303.54,13968.68,14255.7,62500],["2023-09-06",14207.87,14207.87,14112.19,14207.87,11000],["2023-09-07",14064.35,14064.35,13873.0,13920.84,3300],["2023-09-08",13920.84,14207.87,13920.84,14016.51,12500],["2023-09-11",13920.84,14016.51,13873.0,13873.0,20300],["2023-09-12",13920.84,13968.68,11911.65,13873.0,419400],["2023-09-13",13633.81,13777.33,13633.81,13777.33,1192300],["2023-09-14",14638.41,15021.11,13777.33,13968.68,22100],["2023-09-15",14016.51,14160.03,13873.0,13968.68,18500],["2023-09-18",14016.51,14016.51,13442.46,13873.0,28200],["2023-09-19",13490.3,13825.16,13490.3,13777.33,3400],["2023-09-20",13729.49,13873.0,13729.49,13873.0,34527],["2023-09-21",13442.46,13873.0,13442.46,13777.33,3200],["2023-09-22",13442.46,13777.33,13394.62,13394.62,15200],["2023-09-25",13538.14,13538.14,13298.95,13298.95,13500],["2023-09-26",13346.78,13346.78,13251.11,13298.95,7600],["2023-09-27",13251.11,13394.62,13251.11,13394.62,3200],["2023-09-28",13155.43,13298.95,13155.43,13298.95,13300],["2023-09-29",13203.27,13585.97,13203.27,13394.62,1300],["2023-10-02",13394.62,13394.62,13394.62,13394.62,100],["2023-10-03",13155.43,13155.43,12916.24,13011.92,21600],["2023-10-04",13155.43,13155.43,13155.43,13155.43,4000],["2023-10-05",13155.43,13155.43,13155.43,13155.43,1000],["2023-10-06",13298.95,13298.95,13298.95,13298.95,700],["2023-10-09",13298.95,13729.49,13203.27,13729.49,5300],["2023-10-10",13346.78,13729.49,13346.78,13729.49,1400],["2023-10-11",13394.62,13394.62,13394.62,13394.62,3000],["2023-10-12",13155.43,13490.3,11959.48,13394.62,9800],["2023-10-13",12916.24,13442.46,12916.24,13442.46,7600],["2023-10-16",13155.43,13203.27,13011.92,13203.27,8200],["2023-10-17",13011.92,13155.43,12964.08,12964.08,15500],["2023-10-18",13011.92,13011.92,12485.7,12485.7,11600],["2023-10-19",13155.43,13155.43,12533.54,12677.05,31500],["2023-10-20",12581.38,12677.05,12437.86,12677.05,49700],["2023-10-23",12533.54,12677.05,12390.03,12485.7,29300],["2023-10-24",12533.54,12677.05,12437.86,12629.21,18000],["2023-10-25",12677.05,12677.05,12246.51,12246.51,33200],["2023-10-26",12198.67,12198.67,11002.72,11385.43,74300],["2023-10-27",10572.18,11959.48,10572.18,11481.1,9000],["2023-10-30",12916.24,12916.24,10763.54,11433.27,18700],["2023-10-31",11098.4,11433.27,10620.02,10763.54,4800],["2023-11-01",11098.4,11289.75,11050.56,11289.75,3000],["2023-11-02",11241.91,12198.67,11194.08,11911.65,6000],["2023-11-03",11863.81,11911.65,11481.1,11911.65,9200],["2023-11-06",11481.1,11959.48,11481.1,11959.48,600],["2023-11-07",11911.65,11911.65,11672.46,11863.81,800],["2023-11-08",11481.1,11959.48,11481.1,11911.65,8700],["2023-11-09",11815.97,12294.35,11815.97,12294.35,3900],["2023-11-10",12055.16,12246.51,11959.48,11959.48,900],["2023-11-13",12055.16,12055.16,11576.78,11624.62,4300],["2023-11-14",12007.32,12198.67,11768.13,11911.65,3600],["2023-11-15",12198.67,12198.67,12150.84,12150.84,2000],["2023-11-16",12342.19,12342.19,11241.91,12198.67,1300],["2023-11-17",11911.65,11911.65,11720.29,11720.29,2100],["2023-11-20",11959.48,12342.19,11481.1,12198.67,1100],["2023-11-21",11815.97,12198.67,11815.97,12007.32,1400],["2023-11-22",11959.48,12055.16,11481.1,11959.48,12100],["2023-11-23",11911.65,12007.32,11481.1,11481.1,3800],["2023-11-24",11624.62,11624.62,11528.94,11624.62,4100],["2023-11-27",12103.0,12103.0,11576.78,11624.62,900],["2023-11-28",11576.78,11624.62,11576.78,11576.78,1400],["2023-11-29",11720.29,12198.67,11624.62,12198.67,19300],["2023-11-30",12103.0,12342.19,11911.65,11959.48,18900],["2023-12-01",12198.67,12198.67,11720.29,11959.48,400],["2023-12-04",12150.84,12150.84,11768.13,11863.81,4300],["2023-12-05",12342.19,12342.19,11815.97,12103.0,500],["2023-12-06",12007.32,12103.0,11959.48,11959.48,3900],["2023-12-07",12198.67,12198.67,11959.48,12150.84,2900],["2023-12-08",12103.0,12103.0,11911.65,12007.32,10200],["2023-12-11",12055.16,12055.16,11815.97,11959.48,10000],["2023-12-12",11959.48,12103.0,11959.48,12103.0,9200],["2023-12-13",11959.48,12198.67,11768.13,11959.48,19100],["2023-12-14",12150.84,12150.84,11815.97,11815.97,2300],["2023-12-15",11911.65,12055.16,11720.29,12055.16,16100],["2023-12-18",11911.65,11911.65,11863.81,11863.81,6300],["2023-12-19",11481.1,11624.62,10141.64,11624.62,23000],["2023-12-20",11481.1,12390.03,11481.1,12390.03,152700],["2023-12-21",11050.56,13873.0,11050.56,13442.46,50500],["2023-12-22",12916.24,13825.16,12916.24,13251.11,53500],["2023-12-25",12916.24,13825.16,12916.24,13059.76,42000],["2023-12-26",13011.92,13825.16,13011.92,13011.92,41700],["2023-12-27",12916.24,13777.33,12820.57,13011.92,87600],["2023-12-28",13107.59,13107.59,12772.73,12820.57,7500],["2023-12-29",12820.57,12820.57,12390.03,12533.54,19300],["2024-01-02",12533.54,12916.24,12533.54,12581.38,7900],["2024-01-03",12581.38,12916.24,12437.86,12820.57,85300],["2024-01-04",12820.57,13011.92,12437.86,12772.73,71200],["2024-01-05",12533.54,12772.73,12533.54,12772.73,17900],["2024-01-08",12772.73,12916.24,12533.54,12772.73,21500],["2024-01-09",12677.05,13059.76,12677.05,12677.05,24500],["2024-01-10",12581.38,12820.57,12581.38,12772.73,9900],["2024-01-11",12916.24,12964.08,12820.57,12820.57,25200],["2024-01-12",13298.95,13298.95,12677.05,12820.57,3400],["2024-01-15",12916.24,12916.24,12581.38,12677.05,7200],["2024-01-16",12055.16,12772.73,12055.16,12629.21,13700],["2024-01-17",13059.76,13059.76,12772.73,12772.73,800],["2024-01-18",12820.57,12820.57,12533.54,12677.05,3700],["2024-01-19",12724.89,12724.89,12437.86,12677.05,14200],["2024-01-22",12533.54,12677.05,12533.54,12677.05,5700],["2024-01-23",12581.38,12724.89,12533.54,12533.54,1300],["2024-01-24",12629.21,12772.73,12437.86,12772.73,39800],["2024-01-25",12868.4,13155.43,12677.05,12677.05,22300],["2024-01-26",12916.24,13011.92,12916.24,12916.24,4100],["2024-01-29",12964.08,12964.08,12677.05,12916.24,17000],["2024-01-30",13011.92,13011.92,12916.24,12916.24,200],["2024-01-31",12485.7,13059.76,12485.7,12820.57,8900],["2024-02-01",13155.43,13251.11,12677.05,12772.73,5600],["2024-02-02",12772.73,13155.43,12724.89,12916.24,8000],["2024-02-05",12964.08,13011.92,12772.73,12868.4,32400],["2024-02-06",13059.76,13155.43,12916.24,13011.92,26100],["2024-02-07",13059.76,13346.78,12772.73,13346.78,54000],["2024-02-15",13155.43,13490.3,13155.43,13298.95,72000],["2024-02-16",13394.62,13394.62,13251.11,13394.62,36100],["2024-02-19",13155.43,14590.57,13155.43,14494.89,337000],["2024-02-20",14590.57,14734.08,14351.38,14399.22,159800],["2024-02-21",14494.89,14542.73,13873.0,14255.7,185600],["2024-02-22",14570.9,16375.55,14570.9,15172.45,171400],["2024-02-23",15239.29,15306.13,14370.38,14570.9,186200],["2024-02-26",14370.38,14704.58,13835.67,14504.06,76700],["2024-02-27",14370.38,14504.06,13902.51,14036.19,70600],["2024-02-28",14036.19,14103.03,13768.83,13768.83,50600],["2024-02-29",14036.19,14036.19,13768.83,13835.67,28000],["2024-03-01",13969.35,13969.35,13835.67,13969.35,30700],["2024-03-04",13835.67,14570.9,13835.67,13969.35,32600],["2024-03-05",13902.51,13902.51,13768.83,13835.67,35200],["2024-03-06",13902.51,13969.35,13635.15,13635.15,48100],["2024-03-07",13701.99,13768.83,13568.31,13635.15,60200],["2024-03-08",13701.99,13701.99,13367.8,13568.31,23900],["2024-03-11",13434.64,13501.47,12899.92,13100.44,68000],["2024-03-12",13100.44,13100.44,12899.92,13033.6,13500],["2024-03-13",12966.76,13100.44,12833.08,13100.44,16300],["2024-03-14",13033.6,13234.12,12966.76,13100.44,10000],["2024-03-15",13167.28,13234.12,13033.6,13100.44,13400],["2024-03-18",13100.44,13100.44,12766.25,13033.6,30200],["2024-03-19",12966.76,13167.28,12966.76,12966.76,4900],["2024-03-20",12699.41,13100.44,12699.41,13100.44,17300],["2024-03-21",12899.92,13033.6,12899.92,13033.6,16400],["2024-03-22",13033.6,13234.12,13033.6,13100.44,27800],["2024-03-25",13300.96,13300.96,12966.76,12966.76,11300],["2024-03-26",13033.6,13100.44,12899.92,13100.44,13600],["2024-03-27",13100.44,13167.28,12966.76,12966.76,20000],["2024-03-28",13033.6,13033.6,12899.92,12966.76,12300],["2024-03-29",12966.76,12966.76,12899.92,12966.76,11900],["2024-04-01",12833.08,12899.92,12699.41,12699.41,21000],["2024-04-02",12833.08,12833.08,12632.57,12766.25,30000],["2024-04-03",12766.25,13033.6,12699.41,12699.41,6500],["2024-04-04",12899.92,12899.92,12699.41,12699.41,20400],["2024-04-05",12699.41,12766.25,12565.73,12699.41,24400],["2024-04-08",12632.57,12632.57,12432.05,12498.89,21200],["2024-04-09",12498.89,12565.73,12498.89,12565.73,14000],["2024-04-10",12699.41,12699.41,12565.73,12632.57,2800],["2024-04-11",12632.57,12632.57,12498.89,12498.89,4800],["2024-04-12",12699.41,12766.25,12432.05,12632.57,11500],["2024-04-15",12498.89,12498.89,12164.69,12231.53,36500],["2024-04-16",12365.21,12699.41,12164.69,12699.41,22300],["2024-04-17",12298.37,12699.41,12164.69,12432.05,19600],["2024-04-19",12498.89,12498.89,12031.02,12365.21,12700],["2024-04-22",12231.53,12231.53,12031.02,12031.02,17500],["2024-04-23",12031.02,12097.86,11897.34,12031.02,13100],["2024-04-24",11964.18,12164.69,11964.18,12097.86,9700],["2024-04-25",12231.53,12231.53,12031.02,12097.86,6300],["2024-04-26",12097.86,12164.69,12097.86,12164.69,4400],["2024-05-02",12164.69,12164.69,11964.18,11964.18,4100],["2024-05-03",12365.21,12365.21,12031.02,12097.86,1500],["2024-05-06",12097.86,12097.86,11563.14,11830.5,75500],["2024-05-07",11964.18,12432.05,11763.66,12164.69,83000],["2024-05-08",12699.41,12699.41,12031.02,12097.86,11800],["2024-05-09",12298.37,12298.37,11629.98,11897.34,40000],["2024-05-10",11897.34,11897.34,11563.14,11830.5,22900],["2024-05-13",11830.5,11830.5,11629.98,11763.66,10600],["2024-05-14",12031.02,12031.02,11629.98,11830.5,11100],["2024-05-15",11629.98,11763.66,11563.14,11763.66,16900],["2024-05-16",11763.66,11897.34,11629.98,11696.82,31700],["2024-05-17",11696.82,11897.34,11696.82,11897.34,18900],["2024-05-20",11897.34,11897.34,11763.66,11763.66,14500],["2024-05-21",11897.34,12031.02,11830.5,12031.02,35700],["2024-05-22",12097.86,12432.05,12097.86,12231.53,30600],["2024-05-23",12298.37,12365.21,11964.18,12231.53,21000],["2024-05-24",12164.69,12164.69,11964.18,12164.69,20500],["2024-05-27",12298.37,12298.37,11830.5,12097.86,11300],["2024-05-28",11830.5,12097.86,11696.82,12031.02,14300],["2024-05-29",11964.18,12031.02,11830.5,11964.18,15800],["2024-05-30",11964.18,11964.18,11696.82,11696.82,11800],["2024-05-31",11763.66,12031.02,11763.66,11830.5,10900],["2024-06-03",12164.69,12164.69,11897.34,11964.18,11300],["2024-06-04",11964.18,11964.18,11830.5,11964.18,9900],["2024-06-05",12031.02,12164.69,11897.34,11964.18,10100],["2024-06-06",11964.18,12031.02,11830.5,11964.18,12700],["2024-06-07",12097.86,12097.86,11897.34,12031.02,4800],["2024-06-10",11897.34,12031.02,11897.34,11964.18,4800],["2024-06-11",11897.34,12031.02,11897.34,12031.02,5800],["2024-06-12",11964.18,12031.02,11897.34,11964.18,11800],["2024-06-13",11964.18,12231.53,11897.34,12031.02,11500],["2024-06-14",12164.69,12164.69,11964.18,12031.02,5700],["2024-06-17",11964.18,12031.02,11830.5,12031.02,15000],["2024-06-18",11964.18,11964.18,11897.34,11897.34,2100],["2024-06-19",12031.02,12031.02,11830.5,11897.34,3700],["2024-06-20",11897.34,11964.18,11696.82,11830.5,16400],["2024-06-21",11763.66,11763.66,11696.82,11763.66,9400],["2024-06-24",12031.02,12031.02,11629.98,11629.98,16000],["2024-06-25",11696.82,11897.34,11629.98,11830.5,9000],["2024-06-26",11830.5,11830.5,11563.14,11629.98,5900],["2024-06-27",11629.98,11696.82,11429.47,11696.82,4900],["2024-06-28",11830.5,11830.5,11496.31,11696.82,3900],["2024-07-01",9959.01,11830.5,9959.01,11629.98,2700],["2024-07-02",11897.34,11897.34,11696.82,11696.82,1200],["2024-07-03",11696.82,11763.66,11696.82,11763.66,9500],["2024-07-04",11629.98,11696.82,11429.47,11696.82,7300],["2024-07-05",11496.31,11696.82,11362.63,11696.82,6500],["2024-07-08",11429.47,11830.5,11429.47,11629.98,8100],["2024-07-09",11563.14,11563.14,11496.31,11563.14,11300],["2024-07-10",11897.34,11897.34,11429.47,11496.31,10100],["2024-07-11",11496.31,11563.14,11496.31,11563.14,11400],["2024-07-12",11496.31,11696.82,11429.47,11496.31,10600],["2024-07-15",11629.98,11629.98,11496.31,11496.31,3700],["2024-07-16",11429.47,11563.14,11362.63,11496.31,10100],["2024-07-17",11429.47,11429.47,11228.95,11228.95,19200],["2024-07-18",11228.95,11563.14,11228.95,11496.31,6300],["2024-07-19",11496.31,11563.14,11228.95,11228.95,6500],["2024-07-22",11162.11,11563.14,11162.11,11295.79,9800],["2024-07-23",11162.11,11295.79,10894.75,11095.27,19300],["2024-07-24",11095.27,11095.27,11095.27,11095.27,1600],["2024-07-25",11362.63,11362.63,10894.75,10961.59,4600],["2024-07-26",11162.11,11162.11,10894.75,11028.43,4500],["2024-07-29",11362.63,11362.63,11028.43,11295.79,1400],["2024-07-30",11095.27,11295.79,11095.27,11095.27,2000],["2024-07-31",11295.79,11295.79,11095.27,11095.27,12400],["2024-08-01",11295.79,11295.79,10827.92,10894.75,6900],["2024-08-02",11028.43,11028.43,10961.59,10961.59,8200],["2024-08-05",10025.85,11228.95,10025.85,10894.75,3800],["2024-08-06",11228.95,11228.95,11028.43,11028.43,1200],["2024-08-07",11028.43,11228.95,11028.43,11228.95,300],["2024-08-08",10827.92,10961.59,10827.92,10827.92,1400],["2024-08-09",10761.08,11028.43,10761.08,10961.59,3426],["2024-08-12",10827.92,10827.92,10761.08,10827.92,2300],["2024-08-13",11228.95,11228.95,10761.08,11028.43,1200],["2024-08-14",11162.11,11162.11,10293.2,11028.43,1900],["2024-08-15",10894.75,10961.59,10694.24,10894.75,2600],["2024-08-16",11162.11,11162.11,11095.27,11095.27,1100],["2024-08-19",11228.95,11228.95,11028.43,11028.43,800],["2024-08-20",11162.11,11162.11,10694.24,10827.92,5600],["2024-08-21",11228.95,11228.95,10761.08,11095.27,4400],["2024-08-22",10894.75,11028.43,10761.08,10961.59,16000],["2024-08-23",10894.75,11028.43,10827.92,11028.43,6100],["2024-08-26",11228.95,11228.95,10894.75,11028.43,3600],["2024-08-27",11028.43,11028.43,10894.75,11028.43,800],["2024-08-28",10827.92,11095.27,10827.92,11095.27,6200],["2024-08-29",11028.43,11028.43,10827.92,10961.59,1800],["2024-08-30",10827.92,10894.75,10761.08,10894.75,1000],["2024-09-04",10827.92,10894.75,10694.24,10894.75,6400],["2024-09-05",10761.08,10894.75,10694.24,10761.08,8100],["2024-09-06",10761.08,10827.92,10627.4,10827.92,6200],["2024-09-09",10694.24,10961.59,10694.24,10761.08,1000],["2024-09-10",10894.75,10894.75,10761.08,10827.92,700],["2024-09-11",10894.75,10894.75,10627.4,10827.92,4800],["2024-09-12",10827.92,10827.92,10627.4,10827.92,3400],["2024-09-13",10827.92,12031.02,10827.92,11496.31,10700],["2024-09-16",11228.95,12031.02,10360.04,11162.11,7900],["2024-09-17",11496.31,11496.31,11496.31,11496.31,0],["2024-09-18",11696.82,11964.18,11028.43,11496.31,18200],["2024-09-19",11496.31,11629.98,11162.11,11563.14,22400],["2024-09-20",11629.98,11696.82,11563.14,11563.14,16600],["2024-09-23",11629.98,11629.98,11629.98,11629.98,0],["2024-09-24",11362.63,11496.31,11362.63,11362.63,3700],["2024-09-25",11362.63,11696.82,11362.63,11563.14,20500],["2024-09-26",11629.98,11763.66,11563.14,11563.14,7900],["2024-09-27",11696.82,11897.34,11496.31,11563.14,29200],["2024-09-30",11763.66,11830.5,11496.31,11830.5,16200],["2024-10-01",11763.66,11763.66,11429.47,11763.66,17100],["2024-10-02",11763.66,11830.5,11095.27,11629.98,6100],["2024-10-03",11629.98,11629.98,11429.47,11629.98,6500],["2024-10-04",11629.98,11629.98,11629.98,11629.98,100],["2024-10-07",11629.98,11696.82,11095.27,11563.14,1700],["2024-10-08",11696.82,11696.82,11362.63,11362.63,900],["2024-10-09",11629.98,12031.02,10092.69,11496.31,18200],["2024-10-10",11429.47,11696.82,11429.47,11496.31,500],["2024-10-11",11696.82,11696.82,11362.63,11429.47,6600],["2024-10-14",11696.82,11696.82,11228.95,11228.95,5100],["2024-10-15",11429.47,11496.31,11228.95,11228.95,5400],["2024-10-16",11295.79,11295.79,11295.79,11295.79,0],["2024-10-17",11496.31,11563.14,11228.95,11429.47,5500],["2024-10-18",11696.82,11696.82,11162.11,11162.11,5900],["2024-10-21",11362.63,11362.63,11228.95,11228.95,2600],["2024-10-22",11496.31,11496.31,11362.63,11362.63,3800],["2024-10-23",11362.63,11362.63,11362.63,11362.63,0],["2024-10-24",11362.63,11362.63,11028.43,11028.43,800],["2024-10-25",11095.27,11295.79,11028.43,11028.43,2900],["2024-10-28",11095.27,11496.31,10894.75,11496.31,3100],["2024-10-29",11028.43,11028.43,10694.24,10761.08,14200],["2024-10-30",11162.11,11162.11,10761.08,10894.75,5200],["2024-10-31",10761.08,10827.92,10627.4,10827.92,5900],["2024-11-01",10761.08,11028.43,9357.46,10827.92,15400],["2024-11-04",10092.69,10694.24,10092.69,10694.24,4500],["2024-11-05",10694.24,10694.24,10627.4,10627.4,1600],["2024-11-06",10694.24,10894.75,10694.24,10894.75,1500],["2024-11-07",10827.92,10827.92,10827.92,10827.92,800],["2024-11-08",10827.92,10827.92,10694.24,10694.24,10700],["2024-11-11",10694.24,10827.92,10360.04,10694.24,9400],["2024-11-12",9557.97,10894.75,9557.97,10694.24,2100],["2024-11-13",10560.56,10894.75,10560.56,10827.92,800],["2024-11-14",10694.24,10761.08,10025.85,10694.24,6700],["2024-11-15",10761.08,10761.08,9758.49,10627.4,6000],["2024-11-18",10092.69,11028.43,10092.69,10894.75,500],["2024-11-19",10894.75,10894.75,10426.88,10426.88,3700],["2024-11-20",10761.08,10894.75,10761.08,10894.75,600],["2024-11-21",10694.24,10694.24,10627.4,10694.24,7900],["2024-11-22",10627.4,10894.75,10627.4,10627.4,3700],["2024-11-25",10360.04,10694.24,10360.04,10426.88,4700],["2024-11-26",10493.72,10827.92,10493.72,10560.56,2100],["2024-11-27",10627.4,10761.08,10560.56,10694.24,2100],["2024-11-28",11362.63,11362.63,10694.24,10694.24,2200],["2024-11-29",10560.56,10694.24,9825.33,10627.4,8300],["2024-12-02",10627.4,10694.24,10159.53,10560.56,7000],["2024-12-03",10894.75,10894.75,10426.88,10694.24,2100],["2024-12-04",10694.24,10694.24,10493.72,10493.72,200],["2024-12-05",10360.04,10761.08,10360.04,10627.4,26200],["2024-12-06",10894.75,10961.59,10894.75,10961.59,500],["2024-12-09",10560.56,10827.92,10560.56,10560.56,2900],["2024-12-10",10694.24,10694.24,10560.56,10627.4,8700],["2024-12-11",10627.4,10627.4,10426.88,10426.88,16300],["2024-12-12",10493.72,10694.24,10493.72,10627.4,5200],["2024-12-13",10627.4,10627.4,10493.72,10627.4,2000],["2024-12-16",10627.4,10627.4,10560.56,10560.56,1400],["2024-12-17",10426.88,10627.4,10426.88,10560.56,2800],["2024-12-18",10560.56,10560.56,10360.04,10560.56,12000],["2024-12-19",10827.92,11295.79,10426.88,10560.56,2700],["2024-12-20",10761.08,10761.08,10761.08,10761.08,0],["2024-12-23",10159.53,10627.4,10159.53,10493.72,4100],["2024-12-24",10493.72,10493.72,10293.2,10493.72,6100],["2024-12-25",10293.2,10560.56,10226.36,10293.2,43000],["2024-12-26",10827.92,10827.92,10226.36,10293.2,26900],["2024-12-27",10092.69,10426.88,10092.69,10226.36,11000],["2024-12-30",10226.36,10360.04,10226.36,10226.36,1200],["2024-12-31",10226.36,10226.36,10226.36,10226.36,1000],["2025-01-02",10159.53,10226.36,10159.53,10159.53,7800],["2025-01-03",10293.2,10293.2,10159.53,10226.36,5500],["2025-01-06",10159.53,10293.2,10092.69,10092.69,3500],["2025-01-07",10159.53,10226.36,8622.23,8622.23,11700],["2025-01-08",9758.49,10226.36,9691.65,10092.69,3400],["2025-01-09",9959.01,10092.69,9892.17,9959.01,3100],["2025-01-10",10025.85,10092.69,9892.17,9892.17,3500],["2025-01-13",9959.01,9959.01,9758.49,9892.17,5200],["2025-01-14",9959.01,9959.01,9624.81,9624.81,8100],["2025-01-15",9691.65,9691.65,9691.65,9691.65,3500],["2025-01-16",9959.01,10092.69,9691.65,9758.49,3200],["2025-01-17",10025.85,10092.69,9892.17,10025.85,3000],["2025-01-20",10226.36,10226.36,10226.36,10226.36,600],["2025-01-21",10226.36,10226.36,10025.85,10025.85,2300],["2025-01-22",10226.36,10226.36,10025.85,10025.85,2200],["2025-01-23",10092.69,10092.69,10025.85,10092.69,400],["2025-01-24",10025.85,10092.69,9624.81,10092.69,1000],["2025-02-03",10226.36,10226.36,10025.85,10025.85,800],["2025-02-04",10025.85,10092.69,10025.85,10025.85,4800],["2025-02-05",10025.85,10092.69,10025.85,10025.85,4200],["2025-02-06",9959.01,10092.69,9959.01,10025.85,3000],["2025-02-07",9959.01,9959.01,9825.33,9959.01,7600],["2025-02-10",9959.01,9959.01,9691.65,9892.17,10000],["2025-02-11",9892.17,10025.85,9825.33,10025.85,4300],["2025-02-12",10159.53,10159.53,9892.17,9892.17,3300],["2025-02-13",10092.69,10092.69,9959.01,9959.01,2500],["2025-02-14",9959.01,10092.69,9892.17,10025.85,14200],["2025-02-17",10092.69,10226.36,10025.85,10159.53,24500],["2025-02-18",10159.53,10493.72,10092.69,10360.04,11600],["2025-02-19",10360.04,10627.4,10092.69,10226.36,18300],["2025-02-20",10360.04,10493.72,10293.2,10493.72,22600],["2025-02-21",10493.72,10493.72,10360.04,10493.72,25900],["2025-02-24",10560.56,10694.24,10493.72,10627.4,9100],["2025-02-25",10827.92,10827.92,10493.72,10627.4,5700],["2025-02-26",10560.56,10560.56,10360.04,10426.88,10100],["2025-02-27",10827.92,10827.92,10426.88,10627.4,8600],["2025-02-28",10627.4,10627.4,10293.2,10426.88,10500],["2025-03-03",10493.72,10493.72,10360.04,10360.04,1300],["2025-03-04",10560.56,10560.56,10360.04,10360.04,7700],["2025-03-05",10360.04,10360.04,10226.36,10226.36,12100],["2025-03-06",10226.36,10360.04,10025.85,10360.04,4400],["2025-03-07",10226.36,10360.04,10226.36,10226.36,6600],["2025-03-10",10226.36,10360.04,10226.36,10360.04,21800],["2025-03-11",10293.2,10493.72,10159.53,10426.88,6600],["2025-03-12",10360.04,10426.88,10226.36,10360.04,19800],["2025-03-13",10293.2,10694.24,10293.2,10627.4,39500],["2025-03-14",10560.56,10627.4,10226.36,10226.36,21400],["2025-03-17",10560.56,10627.4,10226.36,10226.36,36000],["2025-03-18",10643.88,11140.59,10431.0,10572.92,45200],["2025-03-19",10643.88,10643.88,10289.08,10289.08,17100],["2025-03-20",10501.96,10572.92,10501.96,10501.96,5900],["2025-03-21",10501.96,10501.96,10501.96,10501.96,1600],["2025-03-24",10643.88,10927.72,10431.0,10643.88,5400],["2025-03-25",10856.76,10927.72,10289.08,10572.92,39800],["2025-03-26",10360.04,10927.72,10360.04,10501.96,11300],["2025-03-27",10785.8,10856.76,10289.08,10785.8,4400],["2025-03-28",10856.76,10856.76,10501.96,10501.96,1500],["2025-03-31",10360.04,10643.88,10360.04,10643.88,25900],["2025-04-01",10643.88,10643.88,10643.88,10643.88,2900],["2025-04-02",10643.88,11211.55,10360.04,10856.76,5200],["2025-04-03",10431.0,10501.96,9224.7,9721.41,27500],["2025-04-04",8869.9,10643.88,8586.06,10572.92,26400],["2025-04-08",10572.92,10572.92,9295.65,9295.65,1800],["2025-04-09",8586.06,9721.41,8444.14,9224.7,8900],["2025-04-10",10076.21,10076.21,9295.65,10076.21,28800],["2025-04-11",11140.59,11140.59,10076.21,10289.08,13900],["2025-04-14",10643.88,10643.88,9650.45,10076.21,32700],["2025-04-15",10431.0,10431.0,9792.37,10147.16,1000],["2025-04-16",10147.16,10147.16,9721.41,9721.41,1300],["2025-04-17",10431.0,10431.0,9934.29,10005.25,5300],["2025-04-18",10147.16,10289.08,9650.45,9650.45,8000],["2025-04-21",9650.45,10431.0,9579.49,9579.49,13600],["2025-04-22",9508.53,9792.37,9295.65,9579.49,14700],["2025-04-23",9508.53,9863.33,9508.53,9579.49,16400],["2025-04-24",10218.12,10218.12,9650.45,9721.41,4900],["2025-04-25",9934.29,9934.29,9579.49,9863.33,6600],["2025-04-28",9863.33,10076.21,9721.41,9792.37,1900],["2025-04-29",9863.33,9863.33,9792.37,9863.33,400],["2025-05-05",9721.41,9863.33,9721.41,9863.33,3000],["2025-05-06",9863.33,9863.33,9650.45,9792.37,5200],["2025-05-07",9721.41,9863.33,9579.49,9863.33,6400],["2025-05-08",9650.45,9863.33,9437.57,9792.37,18900],["2025-05-09",9579.49,9792.37,9508.53,9721.41,8600],["2025-05-12",9721.41,9792.37,9579.49,9792.37,8100],["2025-05-13",9792.37,9792.37,9650.45,9721.41,5400],["2025-05-14",9934.29,9934.29,9650.45,9721.41,4300],["2025-05-15",9792.37,10147.16,9721.41,10147.16,59800],["2025-05-16",10147.16,10147.16,9934.29,9934.29,7700],["2025-05-19",10076.21,10076.21,9934.29,10005.25,3000],["2025-05-20",9934.29,9934.29,9792.37,9934.29,5400],["2025-05-21",9863.33,9863.33,9650.45,9863.33,13700],["2025-05-22",9934.29,10005.25,9934.29,9934.29,500],["2025-05-23",9934.29,9934.29,9650.45,9863.33,5400],["2025-05-26",10005.25,10289.08,9508.53,10289.08,19800],["2025-05-27",10289.08,10289.08,9934.29,10076.21,1300],["2025-05-28",10218.12,10360.04,10147.16,10289.08,29400],["2025-05-29",10289.08,10431.0,9934.29,10218.12,7900],["2025-05-30",10289.08,10360.04,9934.29,10289.08,26100],["2025-06-02",10360.04,10643.88,9934.29,10218.12,31600],["2025-06-03",10501.96,10501.96,10147.16,10289.08,6800],["2025-06-04",10289.08,10643.88,9934.29,10289.08,8000],["2025-06-05",10289.08,10572.92,9934.29,10218.12,28500],["2025-06-06",10501.96,10501.96,9934.29,10218.12,9900],["2025-06-09",10218.12,10218.12,9934.29,10076.21,2300],["2025-06-10",10005.25,10005.25,10005.25,10005.25,4300],["2025-06-11",9863.33,10076.21,9863.33,10076.21,4100],["2025-06-12",10076.21,10076.21,9934.29,9934.29,2200],["2025-06-13",10005.25,10005.25,9934.29,10005.25,2000],["2025-06-16",9934.29,10076.21,9792.37,10005.25,6900],["2025-06-17",10218.12,10218.12,9792.37,9934.29,15600],["2025-06-18",9934.29,10076.21,9934.29,9934.29,11200],["2025-06-19",9934.29,9934.29,9579.49,9579.49,51200],["2025-06-20",9721.41,9863.33,9508.53,9650.45,53000],["2025-06-23",9792.37,9934.29,9650.45,9721.41,3900],["2025-06-24",9721.41,9792.37,9579.49,9721.41,4800],["2025-06-25",9721.41,9792.37,9650.45,9721.41,3200],["2025-06-26",9721.41,9792.37,9650.45,9792.37,5400],["2025-06-27",9650.45,9792.37,9650.45,9792.37,16400],["2025-06-30",9792.37,9863.33,9650.45,9863.33,3900],["2025-07-01",9863.33,9863.33,9721.41,9721.41,2500],["2025-07-02",9863.33,9863.33,9721.41,9721.41,19200],["2025-07-03",9863.33,9934.29,9863.33,9934.29,26900],["2025-07-04",10076.21,10076.21,9934.29,9934.29,4700],["2025-07-07",9934.29,10076.21,9934.29,9934.29,12300],["2025-07-08",9934.29,9934.29,9792.37,9934.29,6700],["2025-07-09",9863.33,10076.21,9863.33,9934.29,78000],["2025-07-10",9934.29,10076.21,9934.29,10005.25,9200],["2025-07-11",10005.25,10076.21,9792.37,9863.33,47000],["2025-07-14",9863.33,9934.29,9863.33,9934.29,8200],["2025-07-15",9934.29,10076.21,9934.29,10005.25,48300],["2025-07-16",10005.25,10076.21,9863.33,10076.21,5300],["2025-07-17",10005.25,10076.21,9934.29,10076.21,15400],["2025-07-18",10076.21,10998.68,10076.21,10927.72,255900],["2025-07-21",11069.63,11424.43,11069.63,11282.51,155200],["2025-07-22",11211.55,11211.55,10643.88,10998.68,128000],["2025-07-23",11140.59,11211.55,10785.8,10785.8,58500],["2025-07-24",11211.55,11211.55,10856.76,10998.68,74200],["2025-07-25",11069.63,11069.63,10785.8,10998.68,47600],["2025-07-28",11069.63,11424.43,10998.68,11424.43,161200],["2025-07-29",11211.55,11637.31,10856.76,10856.76,65000],["2025-07-30",10856.76,10927.72,10643.88,10856.76,178000],["2025-07-31",11069.63,11353.47,10998.68,11353.47,173500],["2025-08-01",11353.47,11921.14,11353.47,11708.27,210100],["2025-08-04",11708.27,11992.1,11637.31,11921.14,66900],["2025-08-05",11921.14,12417.86,11495.39,12063.06,256500],["2025-08-06",11992.1,12063.06,11637.31,11992.1,67200],["2025-08-07",11850.19,12134.02,11637.31,11921.14,69500],["2025-08-08",11921.14,12063.06,11566.35,11779.23,58300],["2025-08-11",11779.23,11779.23,11424.43,11566.35,91500],["2025-08-12",11637.31,11637.31,11353.47,11424.43,71400],["2025-08-13",11495.39,11637.31,11282.51,11424.43,163800],["2025-08-14",11424.43,11708.27,11353.47,11708.27,78700],["2025-08-15",11708.27,11921.14,11495.39,11566.35,118100],["2025-08-18",11566.35,11637.31,11424.43,11424.43,93500],["2025-08-19",11495.39,11921.14,11495.39,11779.23,109100],["2025-08-20",11779.23,12488.82,11779.23,12346.9,295200],["2025-08-21",12417.86,13127.45,12417.86,12772.66,186700],["2025-08-22",12843.61,13127.45,11779.23,12063.06,148300],["2025-08-25",12204.98,12204.98,11495.39,11495.39,100200],["2025-08-26",11495.39,11850.19,11495.39,11637.31,52500],["2025-08-27",11708.27,12063.06,11708.27,11779.23,66100],["2025-08-28",11850.19,11850.19,11637.31,11779.23,42500],["2025-08-29",11992.1,12204.98,11637.31,12063.06,190000],["2025-09-03",12346.9,12346.9,11992.1,12063.06,81000],["2025-09-04",12063.06,12134.02,11992.1,12063.06,31200],["2025-09-05",12063.06,12134.02,11921.14,12063.06,72900],["2025-09-08",11992.1,12063.06,11779.23,11850.19,56400],["2025-09-09",11779.23,11921.14,11637.31,11850.19,20900],["2025-09-10",11779.23,11850.19,11637.31,11708.27,18900],["2025-09-11",11779.23,11779.23,11495.39,11566.35,36100],["2025-09-12",11708.27,11850.19,11495.39,11637.31,25300],["2025-09-15",12063.06,12063.06,11495.39,11495.39,13700],["2025-09-16",11637.31,11708.27,11424.43,11566.35,44000],["2025-09-17",11495.39,11708.27,11495.39,11566.35,17800],["2025-09-18",11353.47,11566.35,11140.59,11282.51,60400],["2025-09-19",11282.51,11495.39,11282.51,11353.47,40400],["2025-09-22",11282.51,11921.14,11140.59,11495.39,68500],["2025-09-23",11495.39,11495.39,11211.55,11211.55,51500],["2025-09-24",11353.47,11495.39,11282.51,11495.39,26800],["2025-09-25",11424.43,11850.19,11140.59,11708.27,46600],["2025-09-26",11495.39,11637.31,11353.47,11353.47,7300],["2025-09-29",11353.47,11708.27,11282.51,11353.47,59700],["2025-09-30",11282.51,11282.51,11140.59,11140.59,10600],["2025-10-01",11282.51,11353.47,11211.55,11211.55,16900],["2025-10-02",11282.51,11424.43,11211.55,11211.55,13900],["2025-10-03",11566.35,11566.35,11069.63,11282.51,40100],["2025-10-06",11424.43,11708.27,11353.47,11637.31,87200],["2025-10-07",11779.23,11779.23,11637.31,11708.27,39600],["2025-10-08",11779.23,11850.19,11637.31,11779.23,38400],["2025-10-09",11779.23,12134.02,11779.23,11992.1,89700],["2025-10-10",11992.1,12063.06,11921.14,11992.1,47600],["2025-10-13",12204.98,12559.78,12063.06,12275.94,172600],["2025-10-14",12275.94,12488.82,12204.98,12204.98,147500],["2025-10-15",12134.02,12275.94,11992.1,12134.02,120600],["2025-10-16",12134.02,12204.98,11992.1,12134.02,138900],["2025-10-17",13454.95,13454.95,12527.03,12805.41,98900],["2025-10-20",12619.82,12805.41,11135.14,11784.68,18700],["2025-10-21",12248.65,12527.03,11877.48,12063.06,42200],["2025-10-22",12248.65,14011.71,11599.1,13083.78,53500],["2025-10-23",12248.65,13826.13,12248.65,12619.82,16000],["2025-10-24",12619.82,12990.99,12155.86,12805.41,6000],["2025-10-27",12712.61,12712.61,11877.48,12248.65,28800],["2025-10-28",12248.65,12527.03,11970.27,12341.44,67600],["2025-10-29",12341.44,12434.23,12155.86,12155.86,93300],["2025-10-30",12248.65,12248.65,12155.86,12155.86,5700],["2025-10-31",12155.86,12341.44,12063.06,12155.86,21600],["2025-11-03",12712.61,12712.61,12063.06,12063.06,15000],["2025-11-04",12063.06,12155.86,11970.27,12155.86,59800],["2025-11-05",11877.48,12063.06,11784.68,12063.06,16800],["2025-11-06",11970.27,11970.27,11877.48,11877.48,5600],["2025-11-07",11877.48,11877.48,11784.68,11784.68,10200],["2025-11-10",11784.68,11877.48,11784.68,11784.68,34700],["2025-11-11",11784.68,11784.68,11784.68,11784.68,18000],["2025-11-12",11784.68,11784.68,11599.1,11691.89,98400],["2025-11-13",11135.14,11784.68,11135.14,11599.1,27100],["2025-11-14",11784.68,12063.06,11691.89,11970.27,16600],["2025-11-17",12063.06,12063.06,11691.89,11877.48,9600],["2025-11-18",11877.48,11877.48,11691.89,11877.48,13800],["2025-11-19",11784.68,11970.27,11691.89,11877.48,5500],["2025-11-20",11599.1,11691.89,11599.1,11691.89,5200],["2025-11-21",11691.89,11691.89,11691.89,11691.89,100],["2025-11-24",11691.89,11784.68,11599.1,11691.89,11100],["2025-11-25",11599.1,11784.68,11599.1,11599.1,5300],["2025-11-26",11691.89,11784.68,11599.1,11691.89,14500],["2025-11-27",11691.89,11784.68,11599.1,11691.89,2000],["2025-11-28",11784.68,11784.68,11691.89,11784.68,5400],["2025-12-01",11784.68,11877.48,11784.68,11784.68,26500],["2025-12-02",11784.68,11784.68,11691.89,11691.89,13300],["2025-12-03",11691.89,11877.48,11599.1,11877.48,8800],["2025-12-04",11784.68,12063.06,11784.68,12063.06,17100],["2025-12-05",11877.48,11970.27,11784.68,11877.48,11400],["2025-12-08",11877.48,11877.48,11784.68,11877.48,17100],["2025-12-09",11784.68,11784.68,11784.68,11784.68,53600],["2025-12-10",11784.68,11877.48,11784.68,11877.48,31300],["2025-12-11",11877.48,11877.48,11691.89,11691.89,6400],["2025-12-12",11784.68,11784.68,11227.93,11506.31,32500],["2025-12-15",11320.72,11691.89,11320.72,11506.31,23300],["2025-12-16",11320.72,11599.1,11320.72,11599.1,8600],["2025-12-17",11599.1,11691.89,11506.31,11691.89,10200],["2025-12-18",11599.1,11691.89,11320.72,11691.89,1500],["2025-12-19",11506.31,11691.89,11506.31,11691.89,24200],["2025-12-22",11784.68,11784.68,11599.1,11691.89,24000],["2025-12-23",11691.89,11784.68,11691.89,11691.89,3500],["2025-12-24",11691.89,11691.89,11691.89,11691.89,1700],["2025-12-25",11691.89,11970.27,11413.51,11413.51,4600],["2025-12-26",11506.31,11599.1,11506.31,11599.1,8600],["2025-12-29",11599.1,11599.1,11506.31,11506.31,4300],["2025-12-30",11506.31,11506.31,11413.51,11413.51,900],["2025-12-31",11599.1,11599.1,11320.72,11506.31,6000],["2026-01-05",11691.89,11691.89,11227.93,11506.31,4400],["2026-01-06",11320.72,11506.31,11135.14,11506.31,21900],["2026-01-07",11413.51,11599.1,11320.72,11506.31,12100],["2026-01-08",11506.31,12063.06,11506.31,11784.68,50200],["2026-01-09",11877.48,11877.48,11599.1,11691.89,5100],["2026-01-12",11691.89,11877.48,11691.89,11877.48,8600],["2026-01-13",11784.68,12063.06,11599.1,11599.1,13000],["2026-01-14",11599.1,12063.06,11599.1,11691.89,18000],["2026-01-15",11784.68,11784.68,11599.1,11599.1,4400],["2026-01-16",11599.1,11877.48,11506.31,11784.68,6800],["2026-01-19",11691.89,11784.68,11506.31,11506.31,28500],["2026-01-20",11599.1,11599.1,11413.51,11506.31,4000],["2026-01-21",11506.31,11506.31,11320.72,11413.51,12600],["2026-01-22",11970.27,11970.27,11691.89,11784.68,30000],["2026-01-23",11784.68,12063.06,11599.1,11691.89,27700],["2026-01-26",11877.48,11877.48,11413.51,11413.51,45300],["2026-01-27",11784.68,11877.48,11227.93,11599.1,8400],["2026-01-28",11506.31,11599.1,11413.51,11413.51,6100],["2026-01-29",11599.1,11691.89,11506.31,11599.1,5200],["2026-01-30",11506.31,11599.1,11413.51,11506.31,9700],["2026-02-02",11599.1,11599.1,11413.51,11506.31,4200],["2026-02-03",11599.1,11599.1,11506.31,11599.1,8700],["2026-02-04",11599.1,11599.1,11227.93,11320.72,23000],["2026-02-05",11413.51,11413.51,11320.72,11320.72,3800],["2026-02-06",11413.51,11413.51,11135.14,11227.93,7900],["2026-02-09",11135.14,11227.93,11042.34,11227.93,2200],["2026-02-10",11042.34,11227.93,10949.55,11135.14,3300],["2026-02-11",11042.34,11135.14,11042.34,11135.14,2800],["2026-02-12",11042.34,11135.14,10949.55,11135.14,6600],["2026-02-13",11042.34,11227.93,11042.34,11227.93,17200],["2026-02-23",11227.93,11227.93,11135.14,11227.93,4100],["2026-02-24",11135.14,11227.93,10949.55,11042.34,27500],["2026-02-25",10949.55,12527.03,10856.76,11135.14,146200],["2026-02-26",11227.93,11599.1,11135.14,11599.1,40700],["2026-02-27",11599.1,12527.03,11506.31,11877.48,33000],["2026-03-02",11691.89,11691.89,11135.14,11413.51,20700],["2026-03-03",11413.51,11970.27,11413.51,11506.31,43800],["2026-03-04",11506.31,11784.68,11413.51,11413.51,15300],["2026-03-05",11413.51,11784.68,11135.14,11413.51,10800],["2026-03-06",11227.93,11320.72,11227.93,11320.72,2800],["2026-03-09",10949.55,10949.55,10021.62,10207.21,23600],["2026-03-10",10578.38,11599.1,10300.0,10949.55,15700],["2026-03-11",11506.31,11599.1,11042.34,11135.14,17500],["2026-03-12",11135.14,11599.1,11042.34,11042.34,31700],["2026-03-13",11135.14,11135.14,11042.34,11135.14,17400],["2026-03-16",11413.51,11599.1,11135.14,11135.14,4900],["2026-03-17",11413.51,11413.51,11042.34,11227.93,5100],["2026-03-18",11135.14,11227.93,11135.14,11227.93,4100],["2026-03-19",10949.55,11042.34,10763.96,10856.76,1900],["2026-03-20",10856.76,11135.14,10856.76,10856.76,1300],["2026-03-23",10856.76,10949.55,10763.96,10763.96,20700],["2026-03-24",10949.55,11042.34,10856.76,11042.34,6500],["2026-03-25",11135.14,11135.14,10671.17,11135.14,11000],["2026-03-26",11042.34,11042.34,11042.34,11042.34,0],["2026-03-27",10949.55,11042.34,10856.76,10949.55,20200],["2026-03-30",10949.55,11135.14,10949.55,11135.14,3500],["2026-03-31",11042.34,11413.51,10949.55,11135.14,15000],["2026-04-01",11320.72,11320.72,11042.34,11227.93,4100],["2026-04-02",11135.14,11135.14,11042.34,11135.14,3300],["2026-04-03",11135.14,11227.93,11135.14,11135.14,2600],["2026-04-06",11135.14,11135.14,10949.55,11042.34,2300],["2026-04-07",11135.14,11135.14,11042.34,11042.34,1300],["2026-04-08",11042.34,11506.31,11042.34,11413.51,27300],["2026-04-09",11227.93,11413.51,11227.93,11320.72,4000],["2026-04-10",11320.72,11320.72,10949.55,11135.14,138200],["2026-04-13",11227.93,11227.93,10763.96,11042.34,34800],["2026-04-14",10949.55,11135.14,10949.55,11135.14,56700],["2026-04-15",11042.34,11135.14,10856.76,11135.14,30500],["2026-04-16",11042.34,11042.34,10856.76,10949.55,67300],["2026-04-17",10949.55,10949.55,10763.96,10949.55,34300],["2026-04-20",10949.55,11135.14,10949.55,11135.14,56100],["2026-04-21",11135.14,11135.14,10856.76,11042.34,14500],["2026-04-22",11042.34,11042.34,10856.76,10949.55,11000],["2026-04-23",10949.55,10949.55,10763.96,10856.76,23700],["2026-04-24",10856.76,10949.55,10671.17,10856.76,23800],["2026-04-28",10856.76,10949.55,10671.17,10856.76,40600],["2026-04-29",10763.96,10856.76,10763.96,10856.76,16100],["2026-05-04",10856.76,10856.76,10671.17,10856.76,26200],["2026-05-05",10763.96,10763.96,10671.17,10763.96,15300],["2026-05-06",10856.76,10856.76,10578.38,10856.76,79100],["2026-05-07",10763.96,10763.96,10578.38,10671.17,96400],["2026-05-08",10671.17,10671.17,10578.38,10671.17,69800],["2026-05-11",10671.17,10763.96,10114.41,10578.38,129900],["2026-05-12",10578.38,10578.38,10578.38,10578.38,14300],["2026-05-13",10578.38,10578.38,10300.0,10392.79,9800],["2026-05-14",10485.59,10485.59,10207.21,10485.59,17600],["2026-05-15",10485.59,10485.59,10207.21,10392.79,46400],["2026-05-18",10300.0,10485.59,10207.21,10392.79,19100],["2026-05-19",10300.0,10392.79,10207.21,10392.79,16300],["2026-05-20",10300.0,10300.0,10021.62,10300.0,40800],["2026-05-21",10300.0,10392.79,10021.62,10392.79,12300],["2026-05-22",10392.79,10392.79,9928.83,10207.21,9800],["2026-05-25",10207.21,10207.21,10021.62,10207.21,41000],["2026-05-26",10207.21,10392.79,10207.21,10300.0,10000],["2026-05-27",10392.79,10392.79,10207.21,10300.0,39900],["2026-05-28",10300.0,10300.0,10207.21,10300.0,47600],["2026-05-29",10300.0,10392.79,10207.21,10392.79,82200],["2026-06-01",10392.79,10392.79,10207.21,10300.0,57200],["2026-06-02",10392.79,10578.38,10300.0,10300.0,73300],["2026-06-03",10300.0,10578.38,10300.0,10392.79,8900],["2026-06-04",10392.79,10485.59,10300.0,10300.0,4400],["2026-06-05",10392.79,10392.79,10300.0,10300.0,123500],["2026-06-08",10300.0,10485.59,10207.21,10485.59,55400],["2026-06-09",11300.0,11500.0,10400.0,10700.0,29100],["2026-06-10",10700.0,11200.0,10500.0,10800.0,23800],["2026-06-11",10600.0,10700.0,10500.0,10600.0,25700],["2026-06-12",10800.0,11200.0,10600.0,10800.0,58300],["2026-06-15",11000.0,11000.0,10600.0,10800.0,14400],["2026-06-16",10800.0,10800.0,10000.0,10700.0,65400],["2026-06-17",10800.0,10900.0,10500.0,10500.0,54000],["2026-06-18",10800.0,10900.0,10700.0,10700.0,25300],["2026-06-19",10800.0,10800.0,10600.0,10700.0,13700],["2026-06-22",10700.0,10800.0,10600.0,10700.0,22000],["2026-06-23",10700.0,10800.0,10700.0,10700.0,29700],["2026-06-24",10700.0,11000.0,10600.0,11000.0,27900],["2026-06-25",11000.0,11500.0,11000.0,11200.0,135500],["2026-06-26",11100.0,11200.0,11000.0,11100.0,31700],["2026-06-29",11000.0,11200.0,11000.0,11100.0,45600],["2026-06-30",11100.0,11100.0,10900.0,11000.0,16400],["2026-07-01",11000.0,11200.0,10800.0,10900.0,58800],["2026-07-02",11100.0,11100.0,10800.0,10800.0,19500],["2026-07-03",10800.0,10900.0,10800.0,10900.0,16800],["2026-07-06",10900.0,11000.0,10700.0,10800.0,29000],["2026-07-07",10700.0,10800.0,10600.0,10800.0,20300],["2026-07-08",10800.0,10900.0,10700.0,10800.0,19500],["2026-07-09",10800.0,10800.0,10300.0,10800.0,34600],["2026-07-10",10800.0,10800.0,10600.0,10700.0,22100],["2026-07-13",10600.0,10600.0,10400.0,10500.0,7500],["2026-07-14",10600.0,10700.0,10200.0,10500.0,28900],["2026-07-15",10600.0,10600.0,10300.0,10300.0,70700],["2026-07-16",10500.0,10500.0,10000.0,10400.0,42000],["2026-07-17",10300.0,10500.0,10300.0,10500.0,4000],["2026-07-20",10500.0,10500.0,10100.0,10100.0,11600],["2026-07-21",10200.0,10300.0,10000.0,10200.0,31100],["2026-07-22",10200.0,10200.0,9900.0,9900.0,33800],["2026-07-23",10000.0,10000.0,9500.0,10000.0,57400],["2026-07-24",9700.0,10000.0,9600.0,9600.0,34500],["2026-07-27",9500.0,9800.0,9400.0,9500.0,44700],["2026-07-28",9600.0,9700.0,9300.0,9400.0,46000],["2026-07-29",9400.0,9400.0,9300.0,9300.0,34100],["2026-07-30",9500.0,9700.0,9400.0,9700.0,64800],["2026-07-31",9700.0,9900.0,9600.0,9600.0,15500],["2026-08-03",9700.0,9700.0,9400.0,9600.0,37100],["2026-08-04",9700.0,9800.0,9500.0,9600.0,3400],["2026-08-05",9600.0,9800.0,9500.0,9800.0,21000],["2026-08-06",9800.0,9800.0,9500.0,9500.0,26200],["2026-08-07",9500.0,9700.0,9500.0,9700.0,20800],["2026-08-10",10000.0,10300.0,9600.0,9800.0,22700],["2026-08-11",9800.0,10000.0,9800.0,9800.0,24700],["2026-08-12",9800.0,9900.0,9600.0,9900.0,20300],["2026-08-13",9900.0,9900.0,9700.0,9700.0,6300],["2026-08-14",9700.0,9800.0,9600.0,9800.0,11800],["2026-08-17",9700.0,9700.0,9600.0,9700.0,36200],["2026-08-18",9800.0,9800.0,9600.0,9800.0,8900],["2026-08-19",9700.0,9800.0,9500.0,9800.0,8400],["2026-08-20",9800.0,9900.0,9500.0,9900.0,21100],["2026-08-21",9600.0,9800.0,9600.0,9600.0,12500],["2026-08-24",9700.0,9800.0,9500.0,9500.0,54400],["2026-08-25",9600.0,9600.0,9600.0,9600.0,17000],["2026-08-26",9600.0,9700.0,9500.0,9500.0,16300],["2026-08-27",9600.0,9900.0,9600.0,9700.0,33700],["2026-08-28",9700.0,9700.0,9700.0,9700.0,10900],["2026-09-03",9700.0,9800.0,9700.0,9700.0,8600],["2026-09-04",9800.0,9800.0,9700.0,9700.0,7700],["2026-09-07",9700.0,9700.0,9700.0,9700.0,9700],["2026-09-08",9600.0,9700.0,9600.0,9700.0,24000],["2026-09-09",9500.0,9600.0,9500.0,9600.0,7600],["2026-09-10",9700.0,9700.0,9700.0,9700.0,200],["2026-09-11",9600.0,9700.0,9600.0,9700.0,14200],["2026-09-14",9600.0,9600.0,9500.0,9600.0,3000],["2026-09-15",9600.0,9600.0,9500.0,9600.0,7600],["2026-09-16",9600.0,9600.0,9400.0,9600.0,8100],["2026-09-17",9600.0,9600.0,9500.0,9500.0,4600],["2026-09-18",9600.0,9900.0,9500.0,9800.0,16700],["2026-09-21",9700.0,9800.0,9600.0,9600.0,4100],["2026-09-22",9700.0,9700.0,9500.0,9500.0,4300],["2026-09-23",9600.0,9700.0,9600.0,9600.0,27000],["2026-09-24",9600.0,9600.0,9400.0,9600.0,7000],["2026-09-25",9500.0,9600.0,9400.0,9600.0,43400],["2026-09-28",9700.0,9800.0,9500.0,9800.0,82200],["2026-09-29",9900.0,10200.0,9700.0,9800.0,42700],["2026-09-30",9700.0,9900.0,9500.0,9800.0,33500],["2026-10-01",9700.0,9800.0,9700.0,9700.0,19700],["2026-10-02",9800.0,9800.0,9600.0,9600.0,10000],["2026-10-05",9500.0,9700.0,9400.0,9600.0,45100],["2026-10-06",9600.0,9800.0,9600.0,9700.0,28600],["2026-10-07",9800.0,9800.0,9500.0,9700.0,10500],["2026-10-08",9700.0,9700.0,9500.0,9600.0,27500],["2026-10-09",9600.0,9600.0,9400.0,9400.0,24800],["2026-10-12",9600.0,9600.0,9500.0,9500.0,33300]]}