{"sym":"SGB","index":false,"bars":[["2020-10-15",13264.11,21393.73,13264.11,13264.11,659800],["2020-10-16",13264.11,13264.11,12836.24,13092.96,233300],["2020-10-19",13092.96,13092.96,12665.09,12665.09,172600],["2020-10-20",12322.79,12665.09,11124.74,11381.47,206067],["2020-10-21",11381.47,11381.47,10525.72,10953.59,169600],["2020-10-22",10782.44,12493.94,10611.29,12151.64,188300],["2020-10-23",10012.27,12750.66,10012.27,12151.64,90300],["2020-10-26",11980.49,11980.49,11210.32,11210.32,125100],["2020-10-27",11124.74,11467.04,11039.17,11039.17,55900],["2020-10-28",11124.74,11467.04,11039.17,11210.32,100800],["2020-10-29",11124.74,11295.89,11039.17,11124.74,47400],["2020-10-30",11210.32,11210.32,10953.59,11124.74,121900],["2020-11-02",11124.74,11295.89,11124.74,11124.74,43500],["2020-11-03",11124.74,11295.89,11124.74,11124.74,50400],["2020-11-04",11124.74,11295.89,11124.74,11210.32,61100],["2020-11-05",11210.32,11210.32,11124.74,11124.74,44300],["2020-11-06",11210.32,11210.32,11124.74,11124.74,25700],["2020-11-09",11124.74,11381.47,11124.74,11124.74,58600],["2020-11-10",11210.32,11210.32,11124.74,11124.74,58400],["2020-11-11",11124.74,11210.32,11039.17,11124.74,39600],["2020-11-12",11124.74,11124.74,10953.59,11039.17,65800],["2020-11-13",11039.17,11039.17,10953.59,11039.17,43200],["2020-11-16",11124.74,11124.74,11039.17,11039.17,55400],["2020-11-17",11124.74,11124.74,11039.17,11039.17,92000],["2020-11-18",11039.17,11124.74,10953.59,11039.17,61000],["2020-11-19",11039.17,11039.17,11039.17,11039.17,36400],["2020-11-20",11039.17,11124.74,10953.59,11039.17,35900],["2020-11-23",11039.17,11039.17,10953.59,10953.59,40700],["2020-11-24",11039.17,11124.74,10953.59,11039.17,26800],["2020-11-25",11039.17,11039.17,10953.59,11039.17,78300],["2020-11-26",11039.17,11039.17,10953.59,11039.17,17200],["2020-11-27",10953.59,11039.17,10953.59,11039.17,11900],["2020-11-30",11039.17,11039.17,10953.59,11039.17,22800],["2020-12-01",11039.17,11039.17,10782.44,11039.17,72700],["2020-12-02",11039.17,11124.74,10953.59,10953.59,54200],["2020-12-03",11039.17,11124.74,11039.17,11124.74,95600],["2020-12-04",11039.17,11295.89,11039.17,11124.74,71400],["2020-12-07",11124.74,11124.74,11039.17,11124.74,12200],["2020-12-08",11124.74,11124.74,11124.74,11124.74,48800],["2020-12-09",11124.74,11210.32,11039.17,11210.32,47000],["2020-12-10",11124.74,11124.74,11124.74,11124.74,27200],["2020-12-11",11124.74,11124.74,11039.17,11039.17,91400],["2020-12-14",10953.59,11039.17,10953.59,11039.17,31700],["2020-12-15",11039.17,11039.17,10953.59,10953.59,16800],["2020-12-16",11039.17,11124.74,11039.17,11124.74,23600],["2020-12-17",11124.74,11124.74,10953.59,11039.17,42800],["2020-12-18",11039.17,11124.74,10953.59,11124.74,21900],["2020-12-21",11124.74,11210.32,10953.59,11124.74,48300],["2020-12-22",11210.32,12750.66,11039.17,12665.09,188600],["2020-12-23",12237.21,13178.54,12066.06,12066.06,102400],["2020-12-24",12408.36,12493.94,11723.77,12493.94,34100],["2020-12-25",11894.91,12408.36,11894.91,11894.91,73200],["2020-12-28",12151.64,12151.64,11638.19,11809.34,47600],["2020-12-29",11894.91,11894.91,11723.77,11723.77,32400],["2020-12-30",11809.34,11809.34,11552.62,11552.62,40000],["2020-12-31",11552.62,11809.34,11467.04,11723.77,44900],["2021-01-04",11723.77,11894.91,11723.77,11894.91,37700],["2021-01-05",11894.91,11894.91,11638.19,11809.34,113300],["2021-01-06",11809.34,11980.49,11723.77,11809.34,132100],["2021-01-07",11809.34,13007.39,11809.34,12750.66,395100],["2021-01-08",12836.24,12921.81,12579.51,12579.51,103500],["2021-01-11",12665.09,13092.96,12493.94,12921.81,268600],["2021-01-12",12921.81,13178.54,12579.51,12750.66,154900],["2021-01-13",12750.66,12750.66,12322.79,12579.51,189300],["2021-01-14",12579.51,12579.51,12151.64,12408.36,74400],["2021-01-15",12408.36,12750.66,12408.36,12579.51,204500],["2021-01-18",12579.51,12750.66,12408.36,12579.51,145900],["2021-01-19",12579.51,12750.66,11723.77,11723.77,204000],["2021-01-20",11723.77,11809.34,11124.74,11723.77,97700],["2021-01-21",11552.62,11980.49,11552.62,11980.49,112700],["2021-01-22",11809.34,11809.34,11381.47,11467.04,152000],["2021-01-25",11552.62,11552.62,11124.74,11295.89,78000],["2021-01-26",11295.89,11295.89,10953.59,11039.17,133700],["2021-01-27",10953.59,11039.17,10696.87,10782.44,115000],["2021-01-28",10696.87,10696.87,9242.09,9327.67,76000],["2021-01-29",9669.97,10268.99,9669.97,9926.69,62900],["2021-02-01",10268.99,10268.99,9841.12,9841.12,47700],["2021-02-02",10268.99,10268.99,9669.97,10183.42,42500],["2021-02-03",10183.42,10868.02,9926.69,10354.57,68900],["2021-02-04",11039.17,11039.17,10440.14,10782.44,15200],["2021-02-05",10611.29,10868.02,10525.72,10696.87,24100],["2021-02-08",10611.29,10611.29,9841.12,10268.99,39500],["2021-02-09",10354.57,10782.44,10354.57,10782.44,15900],["2021-02-17",10611.29,11039.17,10268.99,10782.44,39100],["2021-02-18",10696.87,10868.02,10097.84,10525.72,331500],["2021-02-19",10525.72,10868.02,10525.72,10782.44,34800],["2021-02-22",10868.02,10953.59,10782.44,10868.02,22000],["2021-02-23",10868.02,10868.02,10611.29,10782.44,37600],["2021-02-24",10782.44,10782.44,10525.72,10611.29,29000],["2021-02-25",10525.72,10611.29,10440.14,10525.72,41500],["2021-02-26",10268.99,10611.29,10268.99,10525.72,60800],["2021-03-01",10696.87,10696.87,10268.99,10440.14,65100],["2021-03-02",10440.14,10525.72,10354.57,10525.72,36500],["2021-03-03",10525.72,10611.29,10440.14,10440.14,126900],["2021-03-04",10696.87,10696.87,10440.14,10611.29,56000],["2021-03-05",10525.72,10611.29,10440.14,10525.72,50400],["2021-03-08",10525.72,10611.29,10354.57,10525.72,117000],["2021-03-09",10611.29,11467.04,10611.29,11295.89,299200],["2021-03-10",11124.74,11638.19,11124.74,11638.19,667100],["2021-03-11",11638.19,11638.19,11210.32,11552.62,111300],["2021-03-12",11467.04,11467.04,11295.89,11295.89,105200],["2021-03-15",11295.89,11467.04,11295.89,11467.04,89100],["2021-03-16",11381.47,11638.19,11295.89,11552.62,15263689],["2021-03-17",11638.19,11809.34,11552.62,11723.77,148900],["2021-03-18",11723.77,11809.34,11552.62,11723.77,83476],["2021-03-19",11809.34,11894.91,11638.19,11723.77,671254],["2021-03-22",11723.77,11723.77,11381.47,11638.19,15281763],["2021-03-23",11723.77,11809.34,11467.04,11638.19,11895949],["2021-03-24",11638.19,11638.19,11295.89,11638.19,363700],["2021-03-25",11552.62,11638.19,11467.04,11467.04,219131],["2021-03-26",11467.04,11467.04,10782.44,11381.47,48700],["2021-03-29",11210.32,11552.62,10953.59,11552.62,47300],["2021-03-30",11552.62,11552.62,11381.47,11467.04,72000],["2021-03-31",11552.62,11552.62,11467.04,11467.04,53000],["2021-04-01",11467.04,11638.19,11467.04,11638.19,101000],["2021-04-02",11723.77,12579.51,11723.77,12237.21,306300],["2021-04-05",12237.21,12493.94,12237.21,12322.79,152500],["2021-04-06",12408.36,12408.36,11980.49,12151.64,166400],["2021-04-07",12151.64,12237.21,11809.34,12237.21,133400],["2021-04-08",12408.36,12408.36,12066.06,12237.21,74600],["2021-04-09",12237.21,12237.21,12066.06,12151.64,82600],["2021-04-12",12151.64,12408.36,12066.06,12322.79,208800],["2021-04-13",12237.21,12493.94,12237.21,12322.79,119600],["2021-04-14",12322.79,12322.79,12151.64,12237.21,58900],["2021-04-15",12237.21,12322.79,11980.49,12066.06,105900],["2021-04-16",12066.06,12066.06,11552.62,11809.34,118100],["2021-04-19",11980.49,11980.49,11552.62,11723.77,64000],["2021-04-20",11638.19,11809.34,11552.62,11723.77,38600],["2021-04-22",11723.77,11723.77,11295.89,11295.89,95800],["2021-04-23",11381.47,11552.62,11124.74,11552.62,38500],["2021-04-26",11381.47,11638.19,11381.47,11467.04,16000],["2021-04-27",11467.04,11467.04,11124.74,11381.47,32600],["2021-04-28",11295.89,11467.04,11124.74,11295.89,24100],["2021-04-29",11894.91,11894.91,11210.32,11467.04,17200],["2021-05-04",11467.04,11467.04,11039.17,11381.47,21800],["2021-05-05",11381.47,11467.04,11295.89,11467.04,42100],["2021-05-06",11381.47,11467.04,11210.32,11381.47,31100],["2021-05-07",11467.04,11467.04,11295.89,11381.47,28740226],["2021-05-10",9841.12,11381.47,9841.12,11381.47,108000],["2021-05-11",11381.47,11381.47,11295.89,11295.89,57400],["2021-05-12",11210.32,11381.47,11210.32,11295.89,41800],["2021-05-13",11295.89,11381.47,11210.32,11210.32,56800],["2021-05-14",11295.89,11295.89,11124.74,11295.89,48500],["2021-05-17",11381.47,11381.47,11210.32,11381.47,95100],["2021-05-18",11295.89,11381.47,11210.32,11295.89,58000],["2021-05-19",11295.89,11381.47,11210.32,11381.47,62900],["2021-05-20",11467.04,11467.04,11210.32,11467.04,65900],["2021-05-21",11467.04,12493.94,11467.04,12237.21,425700],["2021-05-24",12237.21,13606.41,12237.21,13349.69,513500],["2021-05-25",13606.41,14119.86,13606.41,13863.14,30967800],["2021-05-26",13948.71,14119.86,13520.84,13948.71,388300],["2021-05-27",13948.71,15574.64,13948.71,15232.34,633000],["2021-05-28",15232.34,16943.84,15232.34,16943.84,792600],["2021-05-31",17029.41,19083.21,16943.84,19083.21,764400],["2021-06-01",20537.98,21736.03,18912.06,20537.98,869100],["2021-06-02",20537.98,21393.73,17970.73,18912.06,745200],["2021-06-03",18912.06,19682.23,18056.31,19425.51,454500],["2021-06-04",19254.36,19425.51,18569.76,18740.91,430300],["2021-06-07",18740.91,20366.83,16173.66,17286.14,454700],["2021-06-08",17114.99,17114.99,16002.51,16088.09,374500],["2021-06-09",16088.09,17114.99,14890.04,16687.11,312100],["2021-06-10",16515.96,16772.69,16088.09,16344.81,158500],["2021-06-11",16515.96,17029.41,16259.24,16858.26,210600],["2021-06-14",16943.84,17114.99,16259.24,16515.96,260600],["2021-06-15",16601.54,16601.54,16259.24,16515.96,138700],["2021-06-16",16344.81,16344.81,15831.36,15831.36,219400],["2021-06-17",15745.79,16259.24,15403.49,15831.36,234000],["2021-06-18",15745.79,16173.66,15660.21,15916.94,30171100],["2021-06-21",15916.94,15916.94,15574.64,15660.21,135100],["2021-06-22",15574.64,15831.36,15574.64,15745.79,116200],["2021-06-23",15831.36,16772.69,15831.36,16259.24,259100],["2021-06-24",16344.81,16601.54,16259.24,16430.39,218700],["2021-06-25",16430.39,16430.39,16088.09,16259.24,639499],["2021-06-28",16259.24,16344.81,16002.51,16173.66,185300],["2021-06-29",16344.81,17970.73,16173.66,17200.56,713800],["2021-06-30",17114.99,17542.86,16687.11,16772.69,228500],["2021-07-01",16772.69,17114.99,16430.39,16858.26,152000],["2021-07-02",16772.69,17114.99,16430.39,17114.99,335900],["2021-07-05",17200.56,17286.14,16943.84,17114.99,477900],["2021-07-06",17200.56,18655.33,17200.56,17286.14,829100],["2021-07-07",17286.14,17542.86,16687.11,17114.99,251200],["2021-07-08",17542.86,17542.86,16515.96,16772.69,160000],["2021-07-09",16943.84,16943.84,15403.49,15745.79,394200],["2021-07-12",15660.21,15745.79,13691.99,14205.44,356000],["2021-07-13",13948.71,14890.04,13948.71,14890.04,99600],["2021-07-14",14890.04,14890.04,13863.14,14119.86,95900],["2021-07-15",14462.16,14804.46,14291.01,14804.46,48100],["2021-07-16",14804.46,15232.34,14547.74,14633.31,111900],["2021-07-19",14890.04,14890.04,13435.26,13435.26,135600],["2021-07-20",13777.56,14462.16,13435.26,14376.59,158300],["2021-07-21",14376.59,14376.59,14119.86,14119.86,59200],["2021-07-22",14205.44,14376.59,14119.86,14376.59,53600],["2021-07-23",14291.01,14376.59,14034.29,14034.29,91700],["2021-07-26",13948.71,13948.71,13691.99,13863.14,78500],["2021-07-27",13863.14,14034.29,13777.56,13948.71,85000],["2021-07-28",13691.99,14205.44,13691.99,13948.71,38900],["2021-07-29",14034.29,14376.59,13948.71,14376.59,124200],["2021-07-30",14376.59,14804.46,14291.01,14718.89,140400],["2021-08-02",14718.89,15146.76,14633.31,14975.61,141200],["2021-08-03",14975.61,15660.21,14633.31,15232.34,190600],["2021-08-04",15232.34,15317.91,15061.19,15232.34,90000],["2021-08-05",15232.34,15232.34,14890.04,15232.34,91400],["2021-08-06",15232.34,15403.49,15146.76,15232.34,136700],["2021-08-09",15317.91,15745.79,15317.91,15745.79,177300],["2021-08-10",15916.94,16173.66,15745.79,16002.51,127800],["2021-08-11",16259.24,16430.39,16088.09,16088.09,199000],["2021-08-12",16002.51,16259.24,15831.36,15916.94,188400],["2021-08-13",15831.36,15916.94,15317.91,15660.21,161300],["2021-08-16",15489.06,16088.09,15489.06,16088.09,131800],["2021-08-17",16002.51,16259.24,15831.36,15916.94,71400],["2021-08-18",15831.36,15916.94,15489.06,15745.79,109400],["2021-08-19",15660.21,15745.79,15489.06,15745.79,103100],["2021-08-20",15745.79,15745.79,14718.89,15146.76,186500],["2021-08-23",14804.46,14890.04,14547.74,14547.74,139800],["2021-08-24",14633.31,14718.89,14462.16,14633.31,65900],["2021-08-25",14633.31,14975.61,14462.16,14804.46,50100],["2021-08-26",14804.46,14890.04,14718.89,14804.46,31000],["2021-08-27",14804.46,14804.46,14376.59,14547.74,57700],["2021-08-30",14633.31,14804.46,14462.16,14718.89,79100],["2021-08-31",14718.89,14718.89,14547.74,14633.31,51500],["2021-09-01",14547.74,14633.31,14462.16,14547.74,68700],["2021-09-06",14633.31,14718.89,14462.16,14718.89,62600],["2021-09-07",14718.89,15317.91,14718.89,15146.76,94500],["2021-09-08",15317.91,15317.91,14890.04,14890.04,21300],["2021-09-09",14975.61,14975.61,14547.74,14890.04,58000],["2021-09-10",14547.74,15061.19,14547.74,14804.46,41500],["2021-09-13",14804.46,15061.19,14718.89,14804.46,87800],["2021-09-14",14804.46,14804.46,14547.74,14718.89,61800],["2021-09-15",14547.74,14718.89,14291.01,14718.89,53100],["2021-09-16",14633.31,14975.61,14633.31,14804.46,31000],["2021-09-17",14804.46,16858.26,14804.46,16344.81,858000],["2021-09-20",16430.39,17114.99,16088.09,16344.81,278000],["2021-09-21",16344.81,16344.81,15403.49,16259.24,116800],["2021-09-22",16002.51,16259.24,15317.91,15831.36,193600],["2021-09-23",15574.64,16430.39,15574.64,16088.09,324500],["2021-09-24",16344.81,16515.96,16002.51,16088.09,177500],["2021-09-27",16259.24,16259.24,14975.61,15061.19,164800],["2021-09-28",15061.19,15232.34,14633.31,15061.19,187300],["2021-09-29",14804.46,15146.76,14804.46,14804.46,78500],["2021-09-30",14547.74,14975.61,14547.74,14890.04,82200],["2021-10-01",14804.46,14804.46,14547.74,14804.46,176300],["2021-10-04",14804.46,14804.46,14376.59,14633.31,129800],["2021-10-05",14547.74,14804.46,14462.16,14718.89,38300],["2021-10-06",14718.89,14890.04,14633.31,14718.89,39700],["2021-10-07",14804.46,14804.46,14633.31,14718.89,71700],["2021-10-08",14804.46,14890.04,14633.31,14718.89,72500],["2021-10-11",15574.64,15574.64,14547.74,15146.76,188200],["2021-10-12",15146.76,15146.76,14890.04,14975.61,35000],["2021-10-13",14975.61,15061.19,14718.89,14975.61,59700],["2021-10-14",14890.04,15061.19,14718.89,14890.04,55500],["2021-10-15",14890.04,14975.61,14804.46,14890.04,48300],["2021-10-18",14890.04,14890.04,14633.31,14804.46,77900],["2021-10-19",14633.31,14804.46,14633.31,14718.89,56700],["2021-10-20",14804.46,14975.61,14718.89,14804.46,260760],["2021-10-21",14804.46,15061.19,14804.46,15061.19,82800],["2021-10-22",14890.04,15061.19,14890.04,14975.61,69600],["2021-10-25",15146.76,15232.34,14633.31,14890.04,106800],["2021-10-26",14718.89,14890.04,14633.31,14804.46,37900],["2021-10-27",14804.46,14975.61,14718.89,14890.04,39900],["2021-10-28",14890.04,14975.61,14890.04,14975.61,89100],["2021-10-29",14975.61,14975.61,14804.46,14975.61,141500],["2021-11-01",14975.61,15317.91,14975.61,15232.34,204900],["2021-11-02",15232.34,15489.06,15146.76,15317.91,139200],["2021-11-03",15317.91,16259.24,15317.91,15745.79,335000],["2021-11-04",16173.66,16601.54,15745.79,15831.36,260400],["2021-11-05",15831.36,16002.51,15403.49,15489.06,127400],["2021-11-08",15489.06,15660.21,15232.34,15403.49,224100],["2021-11-09",15403.49,15489.06,15232.34,15317.91,156700],["2021-11-10",15317.91,15403.49,15232.34,15317.91,115000],["2021-11-11",15317.91,15317.91,15061.19,15146.76,180500],["2021-11-12",15232.34,15317.91,15061.19,15317.91,108300],["2021-11-15",15403.49,15831.36,15317.91,15745.79,465000],["2021-11-16",15831.36,16173.66,15660.21,16002.51,530500],["2021-11-17",16002.51,16259.24,15916.94,16088.09,282400],["2021-11-18",16002.51,16173.66,15660.21,15745.79,340400],["2021-11-19",15916.94,17885.16,15317.91,16858.26,1146200],["2021-11-22",16687.11,18826.48,16687.11,17714.01,685700],["2021-11-23",17799.58,17799.58,16687.11,17114.99,296800],["2021-11-24",17114.99,18655.33,16601.54,18141.88,917900],["2021-11-25",18141.88,18141.88,17542.86,17628.44,433500],["2021-11-26",17714.01,17885.16,16943.84,17286.14,362700],["2021-11-29",16687.11,17114.99,14890.04,16515.96,339500],["2021-11-30",16687.11,16943.84,15916.94,16002.51,426200],["2021-12-01",16430.39,16515.96,15916.94,16344.81,213800],["2021-12-02",16430.39,16601.54,16088.09,16088.09,174800],["2021-12-03",16259.24,16344.81,15403.49,15489.06,343300],["2021-12-06",15489.06,16002.51,14975.61,15317.91,337800],["2021-12-07",15403.49,15660.21,15232.34,15660.21,155800],["2021-12-08",15660.21,15831.36,15403.49,15489.06,98500],["2021-12-09",15574.64,15574.64,15403.49,15489.06,106100],["2021-12-10",15489.06,15831.36,15403.49,15489.06,251600],["2021-12-13",15574.64,15660.21,15403.49,15574.64,181500],["2021-12-14",15489.06,15745.79,15489.06,15574.64,212300],["2021-12-15",15574.64,15745.79,15403.49,15574.64,202100],["2021-12-16",15489.06,15660.21,15403.49,15574.64,91700],["2021-12-17",15489.06,15745.79,15232.34,15574.64,289600],["2021-12-20",15403.49,15831.36,15403.49,15574.64,303700],["2021-12-21",15574.64,15574.64,15489.06,15489.06,97600],["2021-12-22",15489.06,15489.06,15146.76,15232.34,245200],["2021-12-23",15232.34,15232.34,14890.04,14975.61,375800],["2021-12-24",14975.61,15403.49,14975.61,15403.49,158900],["2021-12-27",15403.49,15831.36,15317.91,15489.06,102500],["2021-12-28",15660.21,15660.21,15403.49,15574.64,348600],["2021-12-29",15574.64,15745.79,15403.49,15489.06,83500],["2021-12-30",15574.64,15660.21,15317.91,15574.64,144900],["2021-12-31",15660.21,16088.09,15403.49,15745.79,303900],["2022-01-04",15916.94,16173.66,15745.79,15916.94,146300],["2022-01-05",15916.94,16002.51,15489.06,15745.79,173800],["2022-01-06",15660.21,15660.21,15317.91,15660.21,259000],["2022-01-07",15660.21,15660.21,15317.91,15574.64,158200],["2022-01-10",15489.06,17029.41,15489.06,17029.41,1261300],["2022-01-11",16687.11,17970.73,16687.11,17286.14,875300],["2022-01-12",17628.44,17628.44,16173.66,17628.44,373700],["2022-01-13",17628.44,17714.01,16515.96,16601.54,566300],["2022-01-14",16687.11,16687.11,15574.64,15745.79,253500],["2022-01-17",15574.64,16515.96,14975.61,15146.76,207200],["2022-01-18",15831.36,15831.36,14547.74,15061.19,17047972],["2022-01-19",14975.61,15489.06,14804.46,15146.76,110200],["2022-01-20",15232.34,15232.34,14804.46,15232.34,99600],["2022-01-21",15232.34,15660.21,15146.76,15317.91,313200],["2022-01-24",15403.49,15403.49,14975.61,15061.19,157300],["2022-01-25",15061.19,15232.34,14890.04,15232.34,115500],["2022-01-26",15317.91,15745.79,15061.19,15574.64,155800],["2022-01-27",15660.21,15745.79,15232.34,15403.49,66500],["2022-01-28",15489.06,15574.64,15232.34,15574.64,61800],["2022-02-07",15574.64,16002.51,15403.49,15574.64,75400],["2022-02-08",15574.64,15745.79,15403.49,15574.64,100400],["2022-02-09",15660.21,15745.79,15574.64,15574.64,119100],["2022-02-10",15660.21,15660.21,15403.49,15574.64,88600],["2022-02-11",15574.64,15660.21,15403.49,15660.21,155900],["2022-02-14",15574.64,15574.64,15403.49,15489.06,154500],["2022-02-15",15489.06,15574.64,15403.49,15489.06,159900],["2022-02-16",15489.06,15574.64,15489.06,15489.06,103300],["2022-02-17",15660.21,15660.21,15489.06,15574.64,131300],["2022-02-18",15489.06,15660.21,15489.06,15489.06,85300],["2022-02-21",15574.64,15660.21,15489.06,15660.21,91500],["2022-02-22",15660.21,15660.21,15489.06,15660.21,105800],["2022-02-23",15660.21,16687.11,15660.21,16002.51,228100],["2022-02-24",15916.94,15916.94,15489.06,15660.21,103700],["2022-02-25",15660.21,15745.79,15574.64,15745.79,89500],["2022-02-28",15574.64,15660.21,15489.06,15489.06,114800],["2022-03-01",15489.06,15660.21,15489.06,15660.21,167000],["2022-03-02",15574.64,15574.64,15403.49,15574.64,164100],["2022-03-03",15574.64,15660.21,15489.06,15660.21,206200],["2022-03-04",15574.64,15660.21,15574.64,15660.21,90000],["2022-03-07",15574.64,15660.21,15574.64,15574.64,139400],["2022-03-08",15574.64,15574.64,15403.49,15574.64,201700],["2022-03-09",15489.06,15574.64,15489.06,15574.64,126100],["2022-03-10",15574.64,15660.21,15574.64,15574.64,36300],["2022-03-11",15574.64,15660.21,15574.64,15574.64,66200],["2022-03-14",15574.64,15660.21,15574.64,15574.64,175100],["2022-03-15",15660.21,16002.51,15660.21,15831.36,56400],["2022-03-16",15831.36,15831.36,15660.21,15831.36,23000],["2022-03-17",15745.79,16002.51,15660.21,15831.36,41200],["2022-03-18",15745.79,16002.51,15745.79,15916.94,41700],["2022-03-21",15916.94,16002.51,15574.64,15745.79,47100],["2022-03-22",15745.79,15745.79,15660.21,15745.79,40700],["2022-03-23",15745.79,15831.36,15660.21,15745.79,73400],["2022-03-24",15745.79,15745.79,15574.64,15660.21,57700],["2022-03-25",15574.64,15660.21,15574.64,15574.64,76600],["2022-03-28",15574.64,15660.21,15403.49,15660.21,182500],["2022-03-29",15574.64,15745.79,15574.64,15745.79,45500],["2022-03-30",15660.21,15660.21,15574.64,15574.64,40000],["2022-03-31",15574.64,15660.21,15574.64,15574.64,43000],["2022-04-01",15660.21,15745.79,15489.06,15745.79,157700],["2022-04-04",15831.36,16259.24,15745.79,15745.79,62700],["2022-04-05",15831.36,15916.94,15660.21,15660.21,21900],["2022-04-06",15745.79,15831.36,15660.21,15745.79,36100],["2022-04-07",15745.79,15831.36,15574.64,15574.64,46300],["2022-04-08",15574.64,15660.21,15574.64,15574.64,58700],["2022-04-12",15574.64,15660.21,15574.64,15574.64,89700],["2022-04-13",15660.21,15660.21,15574.64,15660.21,96100],["2022-04-14",15660.21,15745.79,15574.64,15574.64,28100],["2022-04-15",15574.64,15660.21,15574.64,15574.64,25800],["2022-04-18",15574.64,15660.21,14804.46,14975.61,82000],["2022-04-19",15232.34,15232.34,14547.74,14547.74,60300],["2022-04-20",14718.89,14718.89,13777.56,13777.56,40800],["2022-04-21",13691.99,13863.14,12579.51,13435.26,70300],["2022-04-22",13435.26,14205.44,13435.26,13863.14,31500],["2022-04-25",14119.86,14119.86,11980.49,13264.11,23700],["2022-04-26",13007.39,13264.11,12408.36,13178.54,15100],["2022-04-27",13349.69,13349.69,12836.24,13264.11,9500],["2022-04-28",13349.69,13691.99,13349.69,13435.26,14100],["2022-04-29",13092.96,13520.84,13092.96,13435.26,6900],["2022-05-04",13691.99,13691.99,13520.84,13606.41,3600],["2022-05-05",13520.84,13691.99,12921.81,13349.69,61800],["2022-05-06",13178.54,13349.69,13007.39,13178.54,12800],["2022-05-09",13349.69,13349.69,11980.49,12151.64,21500],["2022-05-10",12408.36,12408.36,12237.21,12408.36,11400],["2022-05-11",12408.36,12665.09,12408.36,12665.09,2000],["2022-05-12",12493.94,12493.94,11894.91,11894.91,16300],["2022-05-13",12408.36,12408.36,10953.59,11210.32,28400],["2022-05-16",11039.17,12408.36,10440.14,11980.49,43300],["2022-05-17",12493.94,12493.94,12237.21,12408.36,3500],["2022-05-18",12408.36,12750.66,12322.79,12665.09,7500],["2022-05-19",12322.79,12322.79,11723.77,12322.79,14100],["2022-05-20",12322.79,12579.51,12322.79,12322.79,14900],["2022-05-23",12408.36,12493.94,11980.49,12408.36,8600],["2022-05-24",12066.06,12066.06,11980.49,11980.49,9700],["2022-05-25",11980.49,12151.64,11980.49,12066.06,5900],["2022-05-26",12066.06,12665.09,12066.06,12066.06,5500],["2022-05-27",12066.06,12408.36,12066.06,12237.21,7200],["2022-05-30",12151.64,12322.79,11980.49,12151.64,9700],["2022-05-31",12066.06,12237.21,11980.49,12066.06,3400],["2022-06-01",12066.06,12066.06,11809.34,11809.34,5100],["2022-06-02",11809.34,11894.91,11723.77,11809.34,9700],["2022-06-03",11809.34,12237.21,11638.19,11894.91,4300],["2022-06-06",11809.34,11980.49,11381.47,11552.62,144300],["2022-06-07",11381.47,11809.34,11124.74,11295.89,4400],["2022-06-08",11381.47,11980.49,11381.47,11809.34,4700],["2022-06-09",11638.19,11980.49,11638.19,11638.19,900],["2022-06-10",11723.77,11894.91,11723.77,11723.77,3000],["2022-06-13",11552.62,11638.19,11124.74,11124.74,7900],["2022-06-14",11467.04,11467.04,10953.59,11124.74,4800],["2022-06-15",11295.89,11295.89,10611.29,10611.29,13200],["2022-06-16",11124.74,11295.89,10868.02,11210.32,3900],["2022-06-17",10868.02,11980.49,10268.99,11809.34,78800],["2022-06-20",10782.44,11894.91,10354.57,11295.89,22900],["2022-06-21",11124.74,11124.74,10696.87,10696.87,12400],["2022-06-22",11467.04,11809.34,10525.72,11467.04,3100],["2022-06-23",11210.32,11295.89,10953.59,10953.59,700],["2022-06-24",11124.74,11894.91,11124.74,11210.32,7400],["2022-06-27",11210.32,12322.79,11210.32,11381.47,9400],["2022-06-28",11467.04,11552.62,11124.74,11552.62,33400],["2022-06-29",11381.47,11467.04,11295.89,11295.89,3500],["2022-06-30",11381.47,11638.19,11124.74,11552.62,23700],["2022-07-01",10782.44,11295.89,10782.44,11295.89,141800],["2022-07-04",11210.32,11381.47,11124.74,11295.89,2500],["2022-07-05",11210.32,11381.47,11124.74,11124.74,5500],["2022-07-06",11210.32,11295.89,11124.74,11295.89,12600],["2022-07-07",11210.32,11295.89,11124.74,11210.32,15200],["2022-07-08",11124.74,11467.04,11124.74,11467.04,3500],["2022-07-11",11210.32,11381.47,11039.17,11381.47,19300],["2022-07-12",11381.47,11381.47,11039.17,11039.17,29100],["2022-07-13",11124.74,11381.47,11124.74,11381.47,20600],["2022-07-14",11295.89,11381.47,11124.74,11381.47,8500],["2022-07-15",11210.32,11381.47,11210.32,11381.47,25300],["2022-07-18",11210.32,11295.89,11124.74,11295.89,4700],["2022-07-19",11124.74,11381.47,11124.74,11295.89,4800],["2022-07-20",11381.47,11381.47,11210.32,11381.47,6200],["2022-07-21",11381.47,11980.49,11210.32,11381.47,5500],["2022-07-22",11894.91,11894.91,10868.02,10868.02,9700],["2022-07-25",11295.89,11381.47,11210.32,11210.32,5900],["2022-07-26",11210.32,11381.47,11210.32,11295.89,16000],["2022-07-27",11295.89,11467.04,11210.32,11467.04,7200],["2022-07-28",11381.47,11467.04,11295.89,11381.47,16700],["2022-07-29",11381.47,11381.47,11124.74,11381.47,300],["2022-08-01",11295.89,11467.04,11295.89,11467.04,32800],["2022-08-02",11381.47,11381.47,11295.89,11295.89,8100],["2022-08-03",11381.47,11552.62,11381.47,11552.62,36500],["2022-08-04",11552.62,11638.19,11467.04,11638.19,14800],["2022-08-05",11638.19,11638.19,11467.04,11638.19,21700],["2022-08-08",11552.62,11638.19,11552.62,11638.19,4600],["2022-08-09",11638.19,11894.91,11638.19,11723.77,17000],["2022-08-10",11809.34,13520.84,11638.19,12322.79,24900],["2022-08-11",12237.21,12493.94,11980.49,11980.49,13000],["2022-08-12",11894.91,11980.49,11809.34,11980.49,3800],["2022-08-15",12322.79,12322.79,11894.91,11980.49,7900],["2022-08-16",12151.64,12151.64,11809.34,11809.34,13900],["2022-08-17",11809.34,12151.64,11809.34,12151.64,32900],["2022-08-18",11894.91,11980.49,11894.91,11980.49,5800],["2022-08-19",11980.49,12151.64,11980.49,12066.06,10400],["2022-08-22",12066.06,12066.06,12066.06,12066.06,0],["2022-08-23",11809.34,11809.34,11723.77,11723.77,2700],["2022-08-24",12066.06,12066.06,11552.62,11809.34,11000],["2022-08-25",11809.34,11980.49,11809.34,11894.91,1700],["2022-08-26",11894.91,11894.91,11894.91,11894.91,1800],["2022-08-29",11894.91,11894.91,11809.34,11894.91,1300],["2022-08-30",11894.91,11894.91,11809.34,11894.91,5700],["2022-08-31",11809.34,11809.34,11638.19,11809.34,2400],["2022-09-05",11552.62,11723.77,11552.62,11723.77,1500],["2022-09-06",11894.91,11894.91,11467.04,11723.77,4200],["2022-09-07",11467.04,11467.04,11124.74,11124.74,15500],["2022-09-08",11124.74,11295.89,11124.74,11210.32,25700],["2022-09-09",11210.32,11210.32,10953.59,11210.32,3000],["2022-09-12",11124.74,11124.74,11124.74,11124.74,3800],["2022-09-13",11124.74,11381.47,11124.74,11124.74,3900],["2022-09-14",11124.74,11124.74,11124.74,11124.74,2900],["2022-09-15",11381.47,11381.47,11295.89,11295.89,3400],["2022-09-16",11039.17,11039.17,11039.17,11039.17,3600],["2022-09-19",11039.17,11295.89,10782.44,10782.44,3200],["2022-09-20",11124.74,11210.32,10868.02,10953.59,4600],["2022-09-21",11295.89,11295.89,11039.17,11124.74,1200],["2022-09-22",11295.89,11295.89,11039.17,11039.17,6600],["2022-09-23",11124.74,11124.74,11039.17,11039.17,1800],["2022-09-26",11039.17,11039.17,10440.14,10440.14,3600],["2022-09-27",10782.44,10782.44,10782.44,10782.44,1400],["2022-09-28",10525.72,10868.02,10354.57,10525.72,4900],["2022-09-29",10782.44,10868.02,10525.72,10525.72,800],["2022-09-30",10611.29,12237.21,10268.99,12237.21,30900],["2022-10-03",11467.04,11552.62,9841.12,11552.62,30900],["2022-10-04",11039.17,11039.17,10696.87,10696.87,19700],["2022-10-05",10696.87,11124.74,10696.87,11039.17,32800],["2022-10-06",10868.02,11039.17,10696.87,11039.17,15200],["2022-10-07",10268.99,11809.34,9498.82,11809.34,87500],["2022-10-10",10696.87,11039.17,9841.12,11039.17,13100],["2022-10-11",10782.44,11039.17,9926.69,11039.17,20200],["2022-10-12",10525.72,11295.89,10012.27,11039.17,11100],["2022-10-13",10440.14,11124.74,10440.14,11124.74,1200],["2022-10-14",10611.29,10782.44,10611.29,10782.44,1400],["2022-10-17",10268.99,10611.29,10183.42,10611.29,3100],["2022-10-18",10268.99,10611.29,10268.99,10440.14,1600],["2022-10-19",11124.74,11124.74,10696.87,10696.87,800],["2022-10-20",11124.74,11124.74,10696.87,10696.87,1900],["2022-10-21",10696.87,12322.79,9926.69,11552.62,91900],["2022-10-24",10525.72,12750.66,10012.27,10183.42,100400],["2022-10-25",11552.62,11552.62,10268.99,10268.99,60200],["2022-10-26",10953.59,11552.62,10183.42,10268.99,18300],["2022-10-27",10268.99,11210.32,10268.99,11210.32,13200],["2022-10-28",10782.44,12237.21,10782.44,12237.21,57600],["2022-10-31",11124.74,11980.49,10953.59,11980.49,21000],["2022-11-01",11552.62,11552.62,11124.74,11381.47,2300],["2022-11-02",11124.74,11124.74,10782.44,10953.59,2000],["2022-11-03",10782.44,11124.74,10696.87,11124.74,8500],["2022-11-04",10782.44,10868.02,10354.57,10868.02,274800],["2022-11-07",10782.44,10782.44,10268.99,10696.87,85200],["2022-11-08",10440.14,10440.14,10440.14,10440.14,3500],["2022-11-09",10953.59,10953.59,10268.99,10953.59,17900],["2022-11-10",10696.87,10953.59,9926.69,10953.59,26400],["2022-11-11",10268.99,10953.59,10183.42,10953.59,14600],["2022-11-14",10268.99,10953.59,10012.27,10953.59,100800],["2022-11-15",10268.99,10953.59,9841.12,10953.59,81700],["2022-11-16",10183.42,10953.59,10183.42,10953.59,9800],["2022-11-17",10953.59,10953.59,10268.99,10611.29,5600],["2022-11-18",10440.14,10868.02,9841.12,10868.02,7600],["2022-11-21",10868.02,10868.02,10440.14,10440.14,1500],["2022-11-22",10868.02,10953.59,10097.84,10953.59,37200],["2022-11-23",10354.57,10354.57,10268.99,10354.57,5700],["2022-11-24",10097.84,10440.14,10097.84,10268.99,700],["2022-11-25",10354.57,11124.74,10268.99,11124.74,22400],["2022-11-28",11124.74,11124.74,10611.29,11124.74,15500],["2022-11-29",11039.17,11124.74,11039.17,11124.74,3800],["2022-11-30",10782.44,11124.74,10782.44,10782.44,1300],["2022-12-01",10953.59,11124.74,10868.02,10953.59,4700],["2022-12-02",11124.74,11124.74,10696.87,10953.59,6100],["2022-12-05",11039.17,11124.74,10868.02,11039.17,29000],["2022-12-06",11039.17,11039.17,10440.14,10953.59,8400],["2022-12-07",10525.72,10696.87,10440.14,10696.87,2900],["2022-12-08",10782.44,10868.02,10611.29,10868.02,11100],["2022-12-09",10696.87,10868.02,10696.87,10868.02,14800],["2022-12-12",10953.59,11124.74,10782.44,11039.17,40300],["2022-12-13",11039.17,11381.47,11039.17,11381.47,64500],["2022-12-14",11295.89,11295.89,11295.89,11295.89,600],["2022-12-15",11039.17,11124.74,10868.02,11124.74,21100],["2022-12-16",10953.59,11124.74,10868.02,11124.74,2300],["2022-12-19",11124.74,11124.74,10953.59,11124.74,4300],["2022-12-20",10868.02,11039.17,10868.02,10953.59,5100],["2022-12-21",10868.02,11124.74,10868.02,11039.17,27800],["2022-12-22",10868.02,10868.02,10868.02,10868.02,500],["2022-12-23",10953.59,11124.74,10868.02,11124.74,50100],["2022-12-26",10953.59,11295.89,10953.59,11295.89,2681400],["2022-12-27",11124.74,11467.04,10953.59,10953.59,4500],["2022-12-28",11124.74,11124.74,10868.02,10953.59,6200],["2022-12-29",11210.32,11295.89,11210.32,11210.32,375900],["2022-12-30",11295.89,11552.62,11039.17,11039.17,4700],["2023-01-03",11381.47,11552.62,10953.59,11295.89,8500],["2023-01-04",11467.04,11467.04,11039.17,11210.32,11400],["2023-01-05",11381.47,11381.47,11295.89,11295.89,200],["2023-01-06",11295.89,11295.89,10953.59,10953.59,10700],["2023-01-09",11039.17,11039.17,11039.17,11039.17,400],["2023-01-10",11039.17,11124.74,10953.59,11039.17,3300],["2023-01-11",10953.59,11124.74,10953.59,10953.59,6400],["2023-01-12",11124.74,11124.74,11039.17,11039.17,10000],["2023-01-13",11124.74,11124.74,11039.17,11039.17,1800],["2023-01-16",11039.17,11039.17,11039.17,11039.17,0],["2023-01-17",10953.59,11124.74,10868.02,11124.74,12600],["2023-01-18",11295.89,11295.89,11295.89,11295.89,200],["2023-01-19",11295.89,11295.89,10953.59,10953.59,13800],["2023-01-27",11381.47,11381.47,10268.99,11381.47,23300],["2023-01-30",11381.47,11381.47,11295.89,11295.89,4300],["2023-01-31",11039.17,11039.17,11039.17,11039.17,5000],["2023-02-01",11210.32,11381.47,11210.32,11295.89,10100],["2023-02-02",11124.74,11295.89,11039.17,11295.89,3900],["2023-02-03",11381.47,11381.47,11124.74,11124.74,10500],["2023-02-06",11124.74,11124.74,11039.17,11039.17,4900],["2023-02-07",11039.17,11210.32,10953.59,10953.59,6500],["2023-02-08",10953.59,11124.74,10953.59,11124.74,8200],["2023-02-09",11124.74,11124.74,11039.17,11039.17,12400],["2023-02-10",10953.59,11124.74,10953.59,10953.59,66300],["2023-02-13",11039.17,11039.17,10782.44,10868.02,11100],["2023-02-14",10953.59,11039.17,10953.59,11039.17,200],["2023-02-15",11039.17,11381.47,10525.72,11210.32,5900],["2023-02-16",10782.44,11124.74,10611.29,11124.74,3700],["2023-02-17",10782.44,11039.17,10782.44,10782.44,53500],["2023-02-20",10953.59,11039.17,10953.59,11039.17,4100],["2023-02-21",11039.17,11039.17,10953.59,10953.59,800],["2023-02-22",10696.87,11124.74,10696.87,11039.17,2700],["2023-02-23",10696.87,11039.17,10696.87,11039.17,4300],["2023-02-24",10440.14,10953.59,10440.14,10953.59,44500],["2023-02-27",10696.87,10696.87,10611.29,10611.29,1300],["2023-02-28",10611.29,10868.02,10525.72,10611.29,20600],["2023-03-01",10868.02,11039.17,10611.29,10953.59,51400],["2023-03-02",10953.59,11039.17,10953.59,11039.17,16000],["2023-03-03",11039.17,11039.17,10782.44,10868.02,5900],["2023-03-06",10868.02,11210.32,10868.02,11124.74,27000],["2023-03-07",11124.74,11552.62,11124.74,11552.62,49900],["2023-03-08",11552.62,11980.49,11552.62,11638.19,53300],["2023-03-09",11638.19,11638.19,11552.62,11638.19,7300],["2023-03-10",11552.62,11552.62,11552.62,11552.62,600],["2023-03-13",11552.62,11723.77,11552.62,11723.77,33400],["2023-03-14",11894.91,11980.49,11723.77,11809.34,73700],["2023-03-15",11809.34,11980.49,11809.34,11980.49,30100],["2023-03-16",11809.34,11809.34,11809.34,11809.34,300],["2023-03-17",11894.91,12066.06,11894.91,11980.49,29400],["2023-03-20",11980.49,11980.49,11723.77,11894.91,15500],["2023-03-21",11980.49,12151.64,11980.49,11980.49,68500],["2023-03-22",11980.49,12066.06,11723.77,11809.34,23200],["2023-03-23",11809.34,12066.06,11809.34,12066.06,8900],["2023-03-24",11980.49,12151.64,11980.49,12066.06,27400],["2023-03-27",11980.49,11980.49,11980.49,11980.49,6300],["2023-03-28",11894.91,11980.49,11894.91,11980.49,1000],["2023-03-29",12066.06,12151.64,11980.49,11980.49,3900],["2023-03-30",11980.49,11980.49,11980.49,11980.49,11300],["2023-03-31",11809.34,11894.91,11809.34,11894.91,6000],["2023-04-03",11894.91,12066.06,11894.91,12066.06,54200],["2023-04-04",11894.91,12066.06,11809.34,12066.06,70000],["2023-04-05",11980.49,11980.49,11894.91,11894.91,23100],["2023-04-06",11894.91,11980.49,10354.57,11980.49,57100],["2023-04-07",11809.34,11809.34,11295.89,11381.47,3100],["2023-04-10",11295.89,12066.06,11210.32,11980.49,133100],["2023-04-11",11723.77,11723.77,11723.77,11723.77,1000],["2023-04-12",11638.19,11809.34,11638.19,11809.34,10400],["2023-04-13",11980.49,12066.06,11894.91,11980.49,19800],["2023-04-14",11980.49,11980.49,11723.77,11723.77,15100],["2023-04-17",11980.49,11980.49,11980.49,11980.49,2600],["2023-04-18",11723.77,11980.49,10354.57,11723.77,2300],["2023-04-19",11552.62,11809.34,11552.62,11552.62,6200],["2023-04-20",11552.62,11894.91,11210.32,11894.91,1500],["2023-04-21",11638.19,11638.19,11552.62,11552.62,1600],["2023-04-24",11039.17,11638.19,11039.17,11638.19,11500],["2023-04-25",11809.34,11809.34,11638.19,11638.19,200],["2023-04-26",11381.47,11381.47,11381.47,11381.47,700],["2023-04-27",11723.77,11723.77,11124.74,11381.47,2700],["2023-04-28",11552.62,11552.62,11381.47,11381.47,2200],["2023-05-04",11381.47,11381.47,11381.47,11381.47,0],["2023-05-05",11381.47,11381.47,11381.47,11381.47,0],["2023-05-08",11124.74,11552.62,11039.17,11552.62,3500],["2023-05-09",11124.74,11124.74,11124.74,11124.74,7100],["2023-05-10",11124.74,11467.04,11124.74,11467.04,15500],["2023-05-11",11295.89,11295.89,11295.89,11295.89,1000],["2023-05-12",11467.04,11467.04,11467.04,11467.04,200],["2023-05-15",11467.04,11467.04,11381.47,11381.47,17200],["2023-05-16",11381.47,11381.47,11381.47,11381.47,5700],["2023-05-17",11381.47,11381.47,11381.47,11381.47,0],["2023-05-18",11124.74,11381.47,11124.74,11381.47,2800],["2023-05-19",11210.32,11210.32,11210.32,11210.32,100],["2023-05-22",11210.32,11210.32,11210.32,11210.32,200],["2023-05-23",11210.32,11210.32,11210.32,11210.32,1600],["2023-05-24",11210.32,11295.89,11210.32,11295.89,400],["2023-05-25",11210.32,11210.32,10611.29,10611.29,10900],["2023-05-26",11124.74,11124.74,11124.74,11124.74,100],["2023-05-29",11295.89,11467.04,11295.89,11381.47,17200],["2023-05-30",11124.74,11467.04,11124.74,11467.04,300],["2023-05-31",11381.47,11381.47,11295.89,11381.47,1500],["2023-06-01",11210.32,11552.62,11124.74,11552.62,11700],["2023-06-02",11552.62,11894.91,11552.62,11723.77,23300],["2023-06-05",11894.91,12322.79,11894.91,11980.49,31700],["2023-06-06",11980.49,12151.64,11980.49,12066.06,11300],["2023-06-07",12066.06,12151.64,12066.06,12151.64,13800],["2023-06-08",12151.64,12237.21,12066.06,12066.06,17400],["2023-06-09",12151.64,12151.64,12066.06,12066.06,11900],["2023-06-12",12151.64,12151.64,11809.34,12066.06,31600],["2023-06-13",12066.06,12066.06,11894.91,11894.91,5300],["2023-06-14",11980.49,11980.49,11980.49,11980.49,2500],["2023-06-15",11980.49,11980.49,11809.34,11809.34,3300],["2023-06-16",12237.21,12237.21,11638.19,12066.06,8100],["2023-06-19",12066.06,12066.06,12066.06,12066.06,0],["2023-06-20",11723.77,11980.49,11723.77,11894.91,1800],["2023-06-21",11381.47,11894.91,11381.47,11809.34,13200],["2023-06-22",11980.49,11980.49,11723.77,11723.77,6500],["2023-06-23",11980.49,11980.49,11552.62,11980.49,9000],["2023-06-26",11467.04,11552.62,11467.04,11467.04,7500],["2023-06-27",11552.62,11552.62,11467.04,11467.04,2200],["2023-06-28",11552.62,11723.77,11552.62,11723.77,3100],["2023-06-29",11638.19,11638.19,11638.19,11638.19,2600],["2023-06-30",11552.62,11552.62,11552.62,11552.62,600],["2023-07-03",11638.19,11638.19,11552.62,11552.62,12300],["2023-07-04",11467.04,11467.04,11381.47,11381.47,31590],["2023-07-05",11467.04,11467.04,11381.47,11467.04,13200],["2023-07-06",11381.47,11638.19,11295.89,11467.04,31900],["2023-07-07",11467.04,11467.04,11295.89,11295.89,12300],["2023-07-10",11381.47,11552.62,11381.47,11552.62,7400],["2023-07-11",11381.47,11552.62,11381.47,11381.47,4700],["2023-07-12",11467.04,11467.04,11381.47,11381.47,500],["2023-07-13",11381.47,11381.47,11381.47,11381.47,11500],["2023-07-14",11552.62,11552.62,11381.47,11381.47,4800],["2023-07-17",11381.47,11381.47,11381.47,11381.47,0],["2023-07-18",11381.47,11638.19,11381.47,11552.62,4100],["2023-07-19",11552.62,11638.19,11552.62,11638.19,10100],["2023-07-20",11381.47,11723.77,11381.47,11723.77,16100],["2023-07-21",11723.77,11723.77,11638.19,11638.19,16800],["2023-07-24",11809.34,11980.49,11723.77,11894.91,52800],["2023-07-25",11809.34,11980.49,11809.34,11894.91,13600],["2023-07-26",11894.91,11894.91,11894.91,11894.91,9400],["2023-07-27",11980.49,12066.06,10268.99,11894.91,24000],["2023-07-28",11980.49,13264.11,11980.49,12408.36,84100],["2023-07-31",12579.51,12836.24,12493.94,12750.66,12600],["2023-08-01",12665.09,14119.86,12665.09,14119.86,58815726],["2023-08-02",13520.84,14462.16,13435.26,14462.16,144700],["2023-08-03",14462.16,15403.49,13948.71,15403.49,193600],["2023-08-04",15317.91,17286.14,14119.86,16687.11,1364900],["2023-08-07",16687.11,19339.93,14890.04,17542.86,1817000],["2023-08-08",17542.86,17542.86,16259.24,17114.99,58138800],["2023-08-09",17114.99,17114.99,15831.36,16002.51,70100],["2023-08-10",15660.21,15660.21,14975.61,14975.61,35200],["2023-08-11",14547.74,15146.76,14291.01,14804.46,43000],["2023-08-14",14804.46,15403.49,14804.46,15403.49,320900],["2023-08-15",15831.36,15831.36,15146.76,15403.49,12800],["2023-08-16",15403.49,15403.49,15146.76,15403.49,12600],["2023-08-17",14975.61,15061.19,14718.89,15061.19,22500],["2023-08-18",14804.46,15232.34,13777.56,13777.56,18900],["2023-08-21",14462.16,14547.74,14205.44,14205.44,4900],["2023-08-22",14119.86,14119.86,13007.39,13349.69,41600],["2023-08-23",13691.99,15146.76,13520.84,13520.84,5000],["2023-08-24",14034.29,14034.29,13863.14,13863.14,455000],["2023-08-25",13948.71,13948.71,13520.84,13691.99,6300],["2023-08-28",13691.99,13691.99,13691.99,13691.99,4400],["2023-08-29",13777.56,14119.86,13691.99,14119.86,5600],["2023-08-30",14119.86,14119.86,13691.99,13691.99,11300],["2023-08-31",13863.14,14034.29,13863.14,13863.14,6600],["2023-09-05",13948.71,15403.49,13948.71,14205.44,33200],["2023-09-06",14205.44,14291.01,14119.86,14119.86,3800],["2023-09-07",14205.44,15061.19,14205.44,14376.59,2600],["2023-09-08",14291.01,14291.01,13863.14,14034.29,5900],["2023-09-11",14119.86,14119.86,14034.29,14034.29,1400],["2023-09-12",14119.86,14119.86,13863.14,13948.71,5900],["2023-09-13",14034.29,14462.16,13863.14,13948.71,5500],["2023-09-14",14034.29,14119.86,13863.14,13863.14,10600],["2023-09-15",13691.99,13777.56,13691.99,13777.56,5100],["2023-09-18",13691.99,13691.99,13264.11,13264.11,6700],["2023-09-19",13520.84,13520.84,13092.96,13178.54,1900],["2023-09-20",13264.11,13264.11,13178.54,13264.11,1200],["2023-09-21",13178.54,13178.54,13007.39,13007.39,1800],["2023-09-22",12836.24,13007.39,12836.24,12836.24,7300],["2023-09-25",12836.24,12836.24,12408.36,12408.36,700],["2023-09-26",12579.51,12579.51,11980.49,12408.36,2700],["2023-09-27",12322.79,12408.36,11980.49,12322.79,1500],["2023-09-28",12066.06,12066.06,12066.06,12066.06,2700],["2023-09-29",11980.49,13863.14,11552.62,13520.84,470700],["2023-10-02",13007.39,13007.39,13007.39,13007.39,0],["2023-10-03",13007.39,13007.39,12151.64,12151.64,3410261],["2023-10-04",13007.39,13007.39,13007.39,13007.39,100],["2023-10-05",13007.39,13007.39,13007.39,13007.39,0],["2023-10-06",11980.49,12921.81,11980.49,12921.81,4400],["2023-10-09",12921.81,12921.81,12066.06,12921.81,3600],["2023-10-10",12836.24,12836.24,12836.24,12836.24,500],["2023-10-11",12836.24,12921.81,12151.64,12579.51,2000],["2023-10-12",12836.24,12836.24,12836.24,12836.24,1000],["2023-10-13",12579.51,12836.24,12579.51,12836.24,2300],["2023-10-16",12237.21,12836.24,12237.21,12836.24,11900],["2023-10-17",12750.66,12836.24,12665.09,12750.66,1500],["2023-10-18",12151.64,12836.24,12151.64,12836.24,11500],["2023-10-19",11980.49,11980.49,11980.49,11980.49,3500],["2023-10-20",12836.24,13777.56,11980.49,12066.06,18600],["2023-10-23",11980.49,12493.94,11980.49,12493.94,2400],["2023-10-24",11980.49,12836.24,11980.49,12836.24,9400],["2023-10-25",12836.24,12836.24,12579.51,12836.24,1400],["2023-10-26",11980.49,11980.49,11638.19,11638.19,9700],["2023-10-27",11638.19,11638.19,11039.17,11467.04,5900],["2023-10-30",11381.47,11381.47,10696.87,11210.32,5900],["2023-10-31",11124.74,11124.74,11124.74,11124.74,3200],["2023-11-01",11039.17,11039.17,10782.44,11039.17,25700],["2023-11-02",11894.91,11894.91,10868.02,11381.47,63500],["2023-11-03",11210.32,11381.47,11210.32,11381.47,23200],["2023-11-06",11295.89,11381.47,11124.74,11124.74,11300],["2023-11-07",11295.89,11381.47,11124.74,11381.47,6400],["2023-11-08",11124.74,11552.62,11124.74,11552.62,22900],["2023-11-09",11467.04,11723.77,11467.04,11638.19,11800],["2023-11-10",11638.19,11809.34,11638.19,11809.34,4800],["2023-11-13",11723.77,11809.34,11638.19,11809.34,4600],["2023-11-14",11723.77,11809.34,11638.19,11723.77,7800],["2023-11-15",11723.77,11723.77,11552.62,11723.77,7200],["2023-11-16",11210.32,11638.19,11124.74,11467.04,8100],["2023-11-17",11467.04,11467.04,11381.47,11381.47,14600],["2023-11-20",11295.89,11295.89,11124.74,11124.74,16500],["2023-11-21",11295.89,11295.89,11210.32,11295.89,3300],["2023-11-22",11295.89,11295.89,11210.32,11295.89,17770],["2023-11-23",11295.89,11295.89,11210.32,11295.89,8000],["2023-11-24",11124.74,11124.74,11039.17,11124.74,16400],["2023-11-27",11124.74,11124.74,11124.74,11124.74,10600],["2023-11-28",11039.17,11039.17,11039.17,11039.17,7200],["2023-11-29",11039.17,11039.17,10953.59,11039.17,9400],["2023-11-30",11039.17,11039.17,10953.59,10953.59,14100],["2023-12-01",11039.17,11210.32,10868.02,11210.32,16800],["2023-12-04",10953.59,11210.32,10953.59,11039.17,20800],["2023-12-05",11039.17,11124.74,10953.59,11124.74,10700],["2023-12-06",11039.17,11039.17,11039.17,11039.17,7200],["2023-12-07",11039.17,11124.74,10696.87,10953.59,36400],["2023-12-08",10953.59,11124.74,10953.59,11039.17,9600],["2023-12-11",11039.17,11039.17,10953.59,11039.17,3800],["2023-12-12",11039.17,11980.49,10868.02,11039.17,14100],["2023-12-13",11210.32,11210.32,10953.59,10953.59,4500],["2023-12-14",10953.59,10953.59,10953.59,10953.59,7800],["2023-12-15",10953.59,10953.59,10953.59,10953.59,3500],["2023-12-18",10868.02,10953.59,10696.87,10953.59,16200],["2023-12-19",10953.59,11039.17,10868.02,10953.59,2300],["2023-12-20",10953.59,10953.59,10868.02,10953.59,700],["2023-12-21",10953.59,10953.59,10868.02,10953.59,3000],["2023-12-22",10868.02,10953.59,10525.72,10782.44,39000],["2023-12-25",10696.87,10868.02,10611.29,10868.02,15600],["2023-12-26",10611.29,10696.87,10268.99,10354.57,99900],["2023-12-27",10354.57,10696.87,10354.57,10611.29,16500],["2023-12-28",10782.44,10782.44,10611.29,10611.29,15100],["2023-12-29",10696.87,10782.44,10611.29,10782.44,34200],["2024-01-02",10868.02,10953.59,10782.44,10953.59,18200],["2024-01-03",10953.59,11039.17,10868.02,11039.17,7600],["2024-01-04",11124.74,11467.04,11039.17,11467.04,20000],["2024-01-05",11210.32,11467.04,11124.74,11381.47,10700],["2024-01-08",11381.47,11381.47,11039.17,11039.17,12400],["2024-01-09",11124.74,11295.89,11124.74,11295.89,3900],["2024-01-10",11039.17,11295.89,11039.17,11295.89,15200],["2024-01-11",11295.89,11638.19,11295.89,11381.47,27200],["2024-01-12",11467.04,11638.19,11124.74,11295.89,14800],["2024-01-15",11295.89,12408.36,11295.89,11295.89,9700],["2024-01-16",11039.17,11467.04,10696.87,11467.04,5600],["2024-01-17",11295.89,11295.89,11295.89,11295.89,13600],["2024-01-18",11295.89,11295.89,11039.17,11039.17,14100],["2024-01-19",11210.32,11210.32,11039.17,11124.74,42500],["2024-01-22",11467.04,11467.04,11039.17,11039.17,22900],["2024-01-23",11210.32,11295.89,11039.17,11124.74,48100],["2024-01-24",11295.89,11467.04,11124.74,11124.74,30900],["2024-01-25",11295.89,11638.19,11210.32,11467.04,75500],["2024-01-26",11467.04,11467.04,11210.32,11381.47,18900],["2024-01-29",11467.04,11467.04,11295.89,11295.89,27800],["2024-01-30",11467.04,11467.04,11381.47,11381.47,2900],["2024-01-31",11210.32,11295.89,11210.32,11295.89,7100],["2024-02-01",11210.32,11381.47,11210.32,11210.32,8000],["2024-02-02",11124.74,11124.74,11039.17,11124.74,18700],["2024-02-05",11124.74,11467.04,11039.17,11467.04,32600],["2024-02-06",11210.32,11210.32,11039.17,11124.74,11000],["2024-02-07",11124.74,11124.74,11039.17,11124.74,15100],["2024-02-15",11552.62,11552.62,11381.47,11381.47,14800],["2024-02-16",11381.47,11381.47,11210.32,11295.89,18600],["2024-02-19",11381.47,11467.04,11210.32,11295.89,32400],["2024-02-20",11295.89,11295.89,11210.32,11295.89,9200],["2024-02-21",11295.89,11381.47,11295.89,11295.89,58500],["2024-02-22",11381.47,11552.62,11295.89,11552.62,29100],["2024-02-23",11552.62,11980.49,11467.04,11552.62,153500],["2024-02-26",11552.62,11638.19,11467.04,11552.62,16900],["2024-02-27",11638.19,11638.19,11467.04,11552.62,22000],["2024-02-28",11552.62,11552.62,11124.74,11295.89,45600],["2024-02-29",11552.62,11552.62,11381.47,11381.47,4800],["2024-03-01",11295.89,11295.89,11124.74,11295.89,11200],["2024-03-04",11295.89,11381.47,11295.89,11295.89,9900],["2024-03-05",11295.89,11552.62,11295.89,11552.62,14100],["2024-03-06",11552.62,11809.34,11552.62,11809.34,64900],["2024-03-07",11638.19,11723.77,11638.19,11723.77,24900],["2024-03-08",11638.19,11723.77,11552.62,11638.19,15000],["2024-03-11",11723.77,11723.77,11638.19,11723.77,26000],["2024-03-12",11638.19,11809.34,11638.19,11723.77,26800],["2024-03-13",11638.19,11894.91,11638.19,11809.34,55600],["2024-03-14",11894.91,11980.49,11723.77,11980.49,44500],["2024-03-15",11980.49,11980.49,11809.34,11894.91,54100],["2024-03-18",12066.06,12408.36,12066.06,12322.79,110400],["2024-03-19",12408.36,12408.36,12237.21,12237.21,18000],["2024-03-20",12322.79,12408.36,12237.21,12322.79,14200],["2024-03-21",12322.79,12836.24,12322.79,12665.09,52200],["2024-03-22",12493.94,12579.51,12322.79,12408.36,20900],["2024-03-25",12665.09,12750.66,12322.79,12322.79,19800],["2024-03-26",12408.36,12579.51,12322.79,12579.51,6900],["2024-03-27",12408.36,12493.94,12322.79,12322.79,38000],["2024-03-28",12408.36,12750.66,12237.21,12408.36,20200],["2024-03-29",12322.79,12408.36,12151.64,12151.64,144300],["2024-04-01",12151.64,12408.36,12151.64,12408.36,21900],["2024-04-02",12322.79,12493.94,12322.79,12408.36,39200],["2024-04-03",12408.36,12579.51,12408.36,12579.51,59000],["2024-04-04",12408.36,12408.36,12408.36,12408.36,5500],["2024-04-05",12408.36,12493.94,12408.36,12493.94,25100],["2024-04-08",12493.94,12493.94,12408.36,12493.94,3000],["2024-04-09",12579.51,12750.66,12579.51,12665.09,2400],["2024-04-10",12665.09,12665.09,12322.79,12493.94,3300],["2024-04-11",12665.09,12750.66,12493.94,12665.09,10800],["2024-04-12",12665.09,12750.66,12493.94,12579.51,4900],["2024-04-15",12579.51,12665.09,12237.21,12493.94,22500],["2024-04-16",12493.94,12493.94,12322.79,12408.36,11400],["2024-04-17",12408.36,12665.09,12322.79,12408.36,11700],["2024-04-19",12493.94,12665.09,12066.06,12665.09,59300],["2024-04-22",12665.09,12836.24,12665.09,12836.24,40900],["2024-04-23",12665.09,12665.09,12493.94,12493.94,10500],["2024-04-24",12493.94,12681.82,12493.94,12587.88,2700],["2024-04-25",12400.0,12681.82,12212.12,12493.94,6800],["2024-04-26",12400.0,13527.27,12118.18,13151.52,4200],["2024-05-02",13151.52,13151.52,12306.06,12775.76,900],["2024-05-03",12869.7,12869.7,12775.76,12775.76,2200],["2024-05-06",12775.76,12775.76,12306.06,12681.82,1700],["2024-05-07",12681.82,12681.82,12493.94,12681.82,800],["2024-05-08",12681.82,12681.82,12493.94,12681.82,2800],["2024-05-09",12681.82,12681.82,12587.88,12681.82,3600],["2024-05-10",12681.82,12681.82,12587.88,12587.88,300],["2024-05-13",12493.94,12493.94,12493.94,12493.94,2200],["2024-05-14",12493.94,12493.94,12306.06,12306.06,2500],["2024-05-15",12306.06,12493.94,12306.06,12400.0,3400],["2024-05-16",12493.94,12493.94,12400.0,12400.0,3600],["2024-05-17",12400.0,12493.94,12306.06,12493.94,3600],["2024-05-20",12400.0,12493.94,12306.06,12400.0,18300],["2024-05-21",12400.0,12400.0,12306.06,12400.0,7700],["2024-05-22",12306.06,12681.82,12306.06,12493.94,23400],["2024-05-23",12587.88,12587.88,12493.94,12587.88,4800],["2024-05-24",12681.82,12681.82,12306.06,12306.06,14700],["2024-05-27",12400.0,12493.94,12306.06,12493.94,17700],["2024-05-28",12493.94,12493.94,12306.06,12400.0,14900],["2024-05-29",12400.0,12400.0,12306.06,12306.06,10500],["2024-05-30",12306.06,12306.06,12306.06,12306.06,6100],["2024-05-31",12400.0,12400.0,12306.06,12306.06,1600],["2024-06-03",12306.06,12400.0,12306.06,12400.0,13400],["2024-06-04",12400.0,12400.0,12400.0,12400.0,4000],["2024-06-05",12400.0,12681.82,12400.0,12493.94,14500],["2024-06-06",12493.94,12587.88,12493.94,12587.88,2000],["2024-06-07",12587.88,12587.88,12400.0,12400.0,7500],["2024-06-10",12400.0,12587.88,12400.0,12493.94,600],["2024-06-11",12493.94,12493.94,12493.94,12493.94,2500],["2024-06-12",12493.94,12493.94,12400.0,12493.94,2200],["2024-06-13",12587.88,12587.88,12587.88,12587.88,5000],["2024-06-14",12587.88,12587.88,12587.88,12587.88,0],["2024-06-17",12493.94,12587.88,12212.12,12587.88,1800],["2024-06-18",12587.88,12587.88,12400.0,12587.88,14500],["2024-06-19",12306.06,12587.88,12306.06,12587.88,14300],["2024-06-20",12587.88,12587.88,12306.06,12587.88,3500],["2024-06-21",12306.06,12587.88,12306.06,12587.88,6300],["2024-06-24",12400.0,12400.0,12306.06,12400.0,3000],["2024-06-25",12306.06,12306.06,12306.06,12306.06,1300],["2024-06-26",12400.0,12400.0,12306.06,12306.06,2100],["2024-06-27",12400.0,12400.0,12306.06,12400.0,700],["2024-06-28",12400.0,12400.0,12306.06,12400.0,5700],["2024-07-01",12400.0,12587.88,12212.12,12306.06,6900],["2024-07-02",12306.06,13057.58,12212.12,13057.58,9700],["2024-07-03",12306.06,12963.64,12306.06,12775.76,900],["2024-07-04",12681.82,12681.82,12493.94,12493.94,700],["2024-07-05",12493.94,12493.94,12493.94,12493.94,200],["2024-07-08",12306.06,12400.0,12212.12,12306.06,5400],["2024-07-09",12306.06,12306.06,12306.06,12306.06,100],["2024-07-10",12306.06,12400.0,12306.06,12400.0,28000],["2024-07-11",12212.12,12681.82,12212.12,12681.82,5600],["2024-07-12",12400.0,12400.0,12400.0,12400.0,0],["2024-07-15",12493.94,12493.94,12212.12,12212.12,5300],["2024-07-16",12306.06,12493.94,12306.06,12400.0,1500],["2024-07-17",12400.0,12400.0,12306.06,12306.06,7100],["2024-07-18",12400.0,12400.0,12400.0,12400.0,1200],["2024-07-19",12306.06,12400.0,12306.06,12400.0,4000],["2024-07-22",12493.94,12493.94,12306.06,12400.0,16200],["2024-07-23",12400.0,12400.0,12306.06,12306.06,6000],["2024-07-24",12400.0,12493.94,12306.06,12400.0,30300],["2024-07-25",12400.0,12400.0,12306.06,12400.0,13700],["2024-07-26",12400.0,12400.0,12306.06,12306.06,97500],["2024-07-29",12306.06,12400.0,12212.12,12400.0,9000],["2024-07-30",12306.06,12306.06,12212.12,12212.12,2900],["2024-07-31",12306.06,12400.0,12212.12,12306.06,12100],["2024-08-01",12306.06,12306.06,12118.18,12212.12,25500],["2024-08-02",12306.06,12306.06,12306.06,12306.06,6600],["2024-08-05",12400.0,12400.0,12212.12,12306.06,38800],["2024-08-06",12118.18,12400.0,12118.18,12400.0,73332],["2024-08-07",12306.06,12306.06,12212.12,12306.06,13700],["2024-08-08",12306.06,12306.06,12306.06,12306.06,6500],["2024-08-09",12306.06,12306.06,12306.06,12306.06,18300],["2024-08-12",12306.06,12493.94,12306.06,12493.94,8900],["2024-08-13",12400.0,12493.94,12400.0,12493.94,5300],["2024-08-14",12493.94,12493.94,12493.94,12493.94,1400],["2024-08-15",12493.94,12493.94,12306.06,12306.06,4570],["2024-08-16",12306.06,12493.94,12306.06,12493.94,6800],["2024-08-19",12400.0,12493.94,12400.0,12493.94,7600],["2024-08-20",12493.94,12587.88,12493.94,12493.94,10570],["2024-08-21",12493.94,12493.94,12306.06,12493.94,42493],["2024-08-22",12306.06,12400.0,12306.06,12400.0,2414],["2024-08-23",12400.0,12400.0,12400.0,12400.0,3800],["2024-08-26",12306.06,12400.0,12306.06,12306.06,4514],["2024-08-27",12493.94,12493.94,12400.0,12400.0,1800],["2024-08-28",12400.0,12400.0,12306.06,12400.0,10714],["2024-08-29",12306.06,12306.06,12306.06,12306.06,8000],["2024-08-30",12306.06,12306.06,12212.12,12212.12,11314],["2024-09-04",12306.06,12400.0,12306.06,12306.06,3000],["2024-09-05",12306.06,12400.0,12212.12,12306.06,23010],["2024-09-06",12306.06,12306.06,12306.06,12306.06,4900],["2024-09-09",12306.06,12306.06,12306.06,12306.06,2500],["2024-09-10",12306.06,12400.0,12306.06,12306.06,170110],["2024-09-11",12306.06,12306.06,12306.06,12306.06,3800],["2024-09-12",12306.06,12400.0,12306.06,12306.06,5200],["2024-09-13",12212.12,12212.12,12212.12,12212.12,6010],["2024-09-16",12212.12,12212.12,12212.12,12212.12,100],["2024-09-17",12400.0,12400.0,12212.12,12306.06,2110],["2024-09-18",12306.06,12306.06,12306.06,12306.06,2000],["2024-09-19",12306.06,12306.06,12212.12,12212.12,200],["2024-09-20",12306.06,12306.06,12306.06,12306.06,13210],["2024-09-23",12212.12,12306.06,12212.12,12306.06,44100],["2024-09-24",12306.06,12400.0,12212.12,12400.0,8200],["2024-09-25",12306.06,12306.06,12306.06,12306.06,24300],["2024-09-26",12306.06,12306.06,12306.06,12306.06,2110],["2024-09-27",12400.0,12493.94,12306.06,12306.06,19304],["2024-09-30",12400.0,12400.0,12212.12,12306.06,6900],["2024-10-01",12400.0,12400.0,12306.06,12400.0,6314900],["2024-10-02",12212.12,12306.06,12212.12,12306.06,2800],["2024-10-03",12306.06,12400.0,12212.12,12400.0,11600],["2024-10-04",12493.94,12587.88,12306.06,12493.94,5715100],["2024-10-07",12493.94,12493.94,12212.12,12306.06,5200],["2024-10-08",12400.0,12493.94,12306.06,12400.0,9800],["2024-10-09",12400.0,12400.0,12212.12,12306.06,3600],["2024-10-10",12306.06,12400.0,12118.18,12306.06,8100],["2024-10-11",10990.91,12306.06,10427.27,12306.06,5914],["2024-10-14",12118.18,12306.06,12024.24,12024.24,7000],["2024-10-15",12212.12,12212.12,11648.48,11742.42,6700],["2024-10-16",11742.42,11742.42,11742.42,11742.42,0],["2024-10-17",12212.12,12212.12,12024.24,12024.24,500],["2024-10-18",12118.18,12212.12,12118.18,12118.18,2400],["2024-10-21",12118.18,12118.18,12118.18,12118.18,1400],["2024-10-22",12118.18,12118.18,12118.18,12118.18,1700],["2024-10-23",12306.06,12306.06,11930.3,11930.3,1700],["2024-10-24",11836.36,12118.18,11836.36,12118.18,400],["2024-10-25",11742.42,11742.42,11742.42,11742.42,300],["2024-10-28",11742.42,11930.3,11742.42,11930.3,500],["2024-10-29",12024.24,12024.24,11930.3,11930.3,1400],["2024-10-30",11930.3,11930.3,11930.3,11930.3,500],["2024-10-31",11930.3,11930.3,11930.3,11930.3,100],["2024-11-01",11930.3,11930.3,11742.42,11742.42,2114],["2024-11-04",11742.42,11742.42,11272.73,11742.42,4100],["2024-11-05",11648.48,11742.42,11554.55,11742.42,1700],["2024-11-06",11648.48,11742.42,11366.67,11742.42,1900],["2024-11-07",11742.42,12212.12,11366.67,11460.61,4700],["2024-11-08",11742.42,11742.42,11554.55,11554.55,2300],["2024-11-11",11648.48,11930.3,11554.55,11930.3,2100],["2024-11-12",11554.55,11836.36,11460.61,11836.36,1400],["2024-11-13",11272.73,11648.48,11272.73,11554.55,10700],["2024-11-14",12024.24,12024.24,12024.24,12024.24,200],["2024-11-15",11554.55,11742.42,11554.55,11742.42,2400],["2024-11-18",11554.55,11742.42,11460.61,11554.55,3300],["2024-11-19",11554.55,11554.55,11460.61,11460.61,1300],["2024-11-20",11742.42,11742.42,11742.42,11742.42,500],["2024-11-21",11460.61,11742.42,11178.79,11742.42,4200],["2024-11-22",11742.42,11836.36,11366.67,11366.67,8200],["2024-11-25",11554.55,11554.55,11366.67,11366.67,6800],["2024-11-26",11460.61,11460.61,11178.79,11178.79,10400],["2024-11-27",11366.67,11366.67,11366.67,11366.67,700],["2024-11-28",11554.55,11554.55,11366.67,11366.67,1100],["2024-11-29",11554.55,11554.55,11178.79,11366.67,3900],["2024-12-02",11366.67,11460.61,11272.73,11460.61,2100],["2024-12-03",11366.67,11366.67,11084.85,11084.85,6500],["2024-12-04",11648.48,11648.48,11648.48,11648.48,100],["2024-12-05",11366.67,11648.48,11366.67,11460.61,3200],["2024-12-06",11366.67,11648.48,11272.73,11554.55,4300],["2024-12-09",11272.73,11460.61,11272.73,11460.61,8000],["2024-12-10",11366.67,11648.48,11272.73,11554.55,12200],["2024-12-11",11648.48,11648.48,11272.73,11272.73,1000],["2024-12-12",11648.48,12963.64,11366.67,12118.18,20900],["2024-12-13",11460.61,11930.3,11272.73,11930.3,3000],["2024-12-16",11366.67,11460.61,11272.73,11460.61,2000],["2024-12-17",11930.3,11930.3,11366.67,11836.36,700],["2024-12-18",11742.42,11742.42,11366.67,11366.67,700],["2024-12-19",11272.73,11648.48,11272.73,11648.48,1000],["2024-12-20",11460.61,11648.48,11460.61,11648.48,500],["2024-12-23",11460.61,11554.55,11366.67,11554.55,2000],["2024-12-24",11742.42,11742.42,11742.42,11742.42,800],["2024-12-25",11648.48,11742.42,11648.48,11742.42,600],["2024-12-26",11742.42,11742.42,11742.42,11742.42,900],["2024-12-27",11742.42,11742.42,11742.42,11742.42,700],["2024-12-30",11742.42,11742.42,11742.42,11742.42,1000],["2024-12-31",11272.73,11836.36,11272.73,11836.36,600],["2025-01-02",11554.55,11836.36,10803.03,11272.73,28700],["2025-01-03",11366.67,11742.42,11366.67,11554.55,13900],["2025-01-06",11648.48,11742.42,11554.55,11554.55,5500],["2025-01-07",11648.48,12024.24,11554.55,11648.48,16400],["2025-01-08",11648.48,11742.42,11460.61,11742.42,16759067],["2025-01-09",11648.48,11836.36,11648.48,11836.36,2000],["2025-01-10",11742.42,11742.42,11648.48,11648.48,7200],["2025-01-13",11554.55,11930.3,11554.55,11930.3,2100],["2025-01-14",11554.55,12212.12,11554.55,11648.48,3200],["2025-01-15",11836.36,12212.12,11648.48,11742.42,2100],["2025-01-16",11930.3,11930.3,11742.42,11742.42,4700],["2025-01-17",11742.42,11742.42,11648.48,11648.48,4600],["2025-01-20",11648.48,11648.48,11648.48,11648.48,4000],["2025-01-21",11648.48,11648.48,11554.55,11554.55,700],["2025-01-22",11554.55,11648.48,11460.61,11648.48,16400],["2025-01-23",12493.94,12493.94,11648.48,11648.48,400],["2025-01-24",12024.24,12400.0,11742.42,12400.0,17200],["2025-02-03",12493.94,12587.88,12400.0,12587.88,23600],["2025-02-04",12587.88,12681.82,12493.94,12587.88,10600],["2025-02-05",12587.88,12587.88,12212.12,12212.12,6100],["2025-02-06",12400.0,12400.0,12212.12,12212.12,800],["2025-02-07",12493.94,12681.82,12212.12,12212.12,25000],["2025-02-10",12118.18,12212.12,10896.97,12212.12,30200],["2025-02-11",11836.36,11836.36,11554.55,11554.55,8000],["2025-02-12",11836.36,11930.3,11742.42,11742.42,10700],["2025-02-13",11930.3,11930.3,11648.48,11742.42,2800],["2025-02-14",11930.3,11930.3,11742.42,11742.42,1500],["2025-02-17",12024.24,12024.24,11836.36,11836.36,1900],["2025-02-18",11930.3,12024.24,11836.36,11836.36,1100],["2025-02-19",11836.36,12024.24,11742.42,12024.24,3600],["2025-02-20",11836.36,12118.18,11836.36,12024.24,8300],["2025-02-21",12118.18,12212.12,12024.24,12024.24,13300],["2025-02-24",12024.24,12212.12,11930.3,12212.12,19800],["2025-02-25",12212.12,12681.82,12212.12,12681.82,64300],["2025-02-26",12212.12,12587.88,12212.12,12493.94,3100],["2025-02-27",12306.06,12587.88,12306.06,12587.88,16200],["2025-02-28",12306.06,12306.06,12306.06,12306.06,13900],["2025-03-03",12306.06,12587.88,12118.18,12118.18,8400],["2025-03-04",12681.82,12681.82,12212.12,12400.0,50600],["2025-03-05",12775.76,12775.76,12400.0,12681.82,900],["2025-03-06",12493.94,12587.88,12400.0,12587.88,7300],["2025-03-07",12400.0,12587.88,12306.06,12306.06,7300],["2025-03-10",12587.88,12775.76,12587.88,12587.88,600],["2025-03-11",12681.82,12681.82,12400.0,12681.82,1200],["2025-03-12",12400.0,12681.82,12400.0,12400.0,1100],["2025-03-13",12400.0,12400.0,12306.06,12306.06,2700],["2025-03-14",12493.94,12493.94,12306.06,12306.06,2100],["2025-03-17",12493.94,12681.82,12493.94,12587.88,6600],["2025-03-18",12493.94,12493.94,12493.94,12493.94,2000],["2025-03-19",12493.94,12963.64,12493.94,12681.82,7300],["2025-03-20",12775.76,12775.76,12118.18,12212.12,1700],["2025-03-21",12587.88,12775.76,12493.94,12681.82,18100],["2025-03-24",12681.82,12775.76,12587.88,12775.76,11300],["2025-03-25",12400.0,12587.88,12400.0,12400.0,2100],["2025-03-26",12400.0,12587.88,12400.0,12587.88,12800],["2025-03-27",12400.0,12400.0,12024.24,12212.12,14900],["2025-03-28",12306.06,12587.88,12306.06,12493.94,1100],["2025-03-31",12400.0,12400.0,12400.0,12400.0,0],["2025-04-01",12400.0,12587.88,12212.12,12212.12,5800],["2025-04-02",12493.94,12493.94,12118.18,12118.18,15800],["2025-04-03",12024.24,12681.82,11460.61,11460.61,28700],["2025-04-04",11742.42,11742.42,11554.55,11554.55,10300],["2025-04-08",11554.55,11648.48,9957.58,10615.15,25200],["2025-04-09",10803.03,11648.48,10803.03,11648.48,6000],["2025-04-10",12306.06,12681.82,12306.06,12587.88,122500],["2025-04-11",12493.94,12493.94,12024.24,12024.24,4300],["2025-04-14",12024.24,12024.24,11648.48,11836.36,50100],["2025-04-15",11742.42,11836.36,11742.42,11836.36,16600],["2025-04-16",11836.36,11836.36,11836.36,11836.36,4000],["2025-04-17",11836.36,12212.12,11836.36,12212.12,800],["2025-04-18",12306.06,12306.06,11648.48,11930.3,3800],["2025-04-21",12024.24,12212.12,11836.36,11836.36,10100],["2025-04-22",11648.48,12024.24,11272.73,12024.24,18414],["2025-04-23",11648.48,12306.06,11648.48,12212.12,11800],["2025-04-24",12118.18,12118.18,11742.42,12118.18,1414],["2025-04-25",11836.36,12118.18,11742.42,12118.18,5900],["2025-04-28",11836.36,11930.3,11836.36,11930.3,1600],["2025-04-29",11836.36,12118.18,11836.36,12118.18,1100],["2025-05-05",12024.24,12024.24,12024.24,12024.24,7700],["2025-05-06",11930.3,12118.18,11930.3,12118.18,7600],["2025-05-07",11930.3,11930.3,11742.42,11836.36,13900],["2025-05-08",12024.24,12118.18,12024.24,12024.24,7000],["2025-05-09",12024.24,12024.24,11742.42,11836.36,4714],["2025-05-12",11836.36,12024.24,11836.36,12024.24,5600],["2025-05-13",11930.3,11930.3,11836.36,11836.36,13714],["2025-05-14",11836.36,11930.3,11836.36,11836.36,1400],["2025-05-15",11930.3,12024.24,11836.36,12024.24,19783],["2025-05-16",11742.42,11742.42,11742.42,11742.42,5700],["2025-05-19",11742.42,12024.24,11742.42,12024.24,20400],["2025-05-20",11742.42,11742.42,11742.42,11742.42,4700],["2025-05-21",11648.48,12024.24,11648.48,11648.48,15500],["2025-05-22",11836.36,11836.36,11742.42,11742.42,3400],["2025-05-23",11836.36,11836.36,11742.42,11836.36,4200],["2025-05-26",11460.61,11836.36,11460.61,11836.36,9400],["2025-05-27",11930.3,11930.3,11742.42,11742.42,7600],["2025-05-28",12118.18,12306.06,11930.3,12306.06,70000],["2025-05-29",12212.12,12493.94,12212.12,12400.0,10000],["2025-05-30",12587.88,12587.88,12024.24,12024.24,20500],["2025-06-02",12024.24,12024.24,11930.3,11930.3,11600],["2025-06-03",11930.3,12400.0,11930.3,12400.0,7800],["2025-06-04",12212.12,12400.0,12212.12,12306.06,10400],["2025-06-05",12024.24,12118.18,12024.24,12118.18,900],["2025-06-06",12118.18,12118.18,11930.3,12024.24,5500],["2025-06-09",12024.24,12024.24,11836.36,11930.3,4700],["2025-06-10",11930.3,12024.24,11930.3,11930.3,1300],["2025-06-11",11742.42,11930.3,10427.27,11836.36,11600],["2025-06-12",11930.3,11930.3,11742.42,11742.42,11400],["2025-06-13",11930.3,11930.3,11930.3,11930.3,4200],["2025-06-16",11836.36,12024.24,11742.42,12024.24,5600],["2025-06-17",12024.24,12024.24,11460.61,12024.24,10300],["2025-06-18",11742.42,11742.42,11742.42,11742.42,10700],["2025-06-19",11930.3,11930.3,11742.42,11742.42,1900],["2025-06-20",11836.36,12118.18,11554.55,11836.36,7600],["2025-06-23",11648.48,11648.48,11554.55,11648.48,6200],["2025-06-24",11554.55,11930.3,11554.55,11742.42,9400],["2025-06-25",11742.42,11742.42,11742.42,11742.42,1500],["2025-06-26",11742.42,11836.36,11648.48,11742.42,14900],["2025-06-27",12118.18,12212.12,11554.55,11836.36,28900],["2025-06-30",11742.42,11930.3,11742.42,11930.3,11100],["2025-07-01",11930.3,12024.24,11742.42,11836.36,32600],["2025-07-02",11742.42,12118.18,11648.48,12024.24,18900],["2025-07-03",11930.3,12024.24,11742.42,11742.42,20700],["2025-07-04",11836.36,11930.3,11836.36,11930.3,26600],["2025-07-07",11930.3,12118.18,11930.3,12024.24,17400],["2025-07-08",12118.18,12118.18,12024.24,12118.18,22500],["2025-07-09",12118.18,12212.12,12024.24,12024.24,15300],["2025-07-10",12024.24,12118.18,11930.3,12118.18,16000],["2025-07-11",12024.24,12024.24,12024.24,12024.24,9300],["2025-07-14",12024.24,12024.24,11930.3,11930.3,10000],["2025-07-15",12024.24,12212.12,11930.3,12212.12,12800],["2025-07-16",12118.18,12118.18,12118.18,12118.18,1600],["2025-07-17",12212.12,12212.12,12118.18,12118.18,22200],["2025-07-18",12212.12,12400.0,12212.12,12212.12,21100],["2025-07-21",12212.12,12212.12,12024.24,12118.18,23900],["2025-07-22",12118.18,12306.06,12024.24,12118.18,38900],["2025-07-23",12306.06,12306.06,12306.06,12306.06,26000],["2025-07-24",12118.18,12400.0,12024.24,12212.12,34200],["2025-07-25",12306.06,12400.0,12306.06,12306.06,29300],["2025-07-28",12493.94,12775.76,12306.06,12775.76,94300],["2025-07-29",12775.76,14090.91,12775.76,12775.76,123700],["2025-07-30",12775.76,12775.76,12400.0,12400.0,51600],["2025-07-31",12775.76,12775.76,12212.12,12493.94,32300],["2025-08-01",12493.94,12775.76,12493.94,12681.82,40700],["2025-08-04",12775.76,12869.7,12681.82,12869.7,104700],["2025-08-05",12963.64,13715.15,12681.82,13057.58,128600],["2025-08-06",13621.21,13621.21,12775.76,12963.64,89600],["2025-08-07",12963.64,13151.52,12775.76,12963.64,46400],["2025-08-08",13057.58,13151.52,12775.76,13057.58,78600],["2025-08-11",13339.39,13339.39,12963.64,13057.58,41100],["2025-08-12",13151.52,13151.52,12869.7,12869.7,46900],["2025-08-13",13057.58,13245.45,12869.7,13245.45,56500],["2025-08-14",13245.45,13527.27,13057.58,13433.33,99200],["2025-08-15",13433.33,13715.15,13339.39,13527.27,75300],["2025-08-18",13527.27,13527.27,13245.45,13433.33,22900],["2025-08-19",13339.39,13621.21,13245.45,13339.39,148500],["2025-08-20",13339.39,13809.09,13245.45,13527.27,177500],["2025-08-21",13621.21,14184.85,13621.21,14090.91,317300],["2025-08-22",14090.91,14560.61,13245.45,13903.03,284100],["2025-08-25",13903.03,13903.03,13151.52,13151.52,239900],["2025-08-26",13057.58,13621.21,12963.64,13433.33,35100],["2025-08-27",13433.33,13621.21,13339.39,13433.33,221600],["2025-08-28",13433.33,13527.27,13339.39,13339.39,8100],["2025-08-29",13527.27,13527.27,13245.45,13433.33,24900],["2025-09-03",13433.33,13527.27,13245.45,13245.45,29400],["2025-09-04",13151.52,13433.33,13151.52,13339.39,28400],["2025-09-05",13339.39,13339.39,13151.52,13151.52,31500],["2025-09-08",13057.58,13151.52,12587.88,12587.88,36500],["2025-09-09",12587.88,12775.76,12400.0,12681.82,37800],["2025-09-10",12587.88,12775.76,12493.94,12493.94,8900],["2025-09-11",12775.76,12775.76,12212.12,12587.88,5800],["2025-09-12",12400.0,12587.88,12400.0,12400.0,12800],["2025-09-15",12400.0,12587.88,12400.0,12400.0,12500],["2025-09-16",12493.94,12587.88,12493.94,12587.88,7800],["2025-09-17",12681.82,12681.82,12212.12,12587.88,12100],["2025-09-18",12493.94,12587.88,12493.94,12587.88,5500],["2025-09-19",12587.88,12587.88,12306.06,12400.0,10300],["2025-09-22",12587.88,12587.88,12212.12,12306.06,14700],["2025-09-23",12306.06,12400.0,12306.06,12400.0,5400],["2025-09-24",12400.0,12400.0,12212.12,12306.06,11000],["2025-09-25",12306.06,12306.06,12212.12,12212.12,13000],["2025-09-26",12212.12,12400.0,12212.12,12306.06,1800],["2025-09-29",12400.0,12400.0,12306.06,12306.06,1600],["2025-09-30",12400.0,12400.0,12212.12,12306.06,11300],["2025-10-01",12212.12,12400.0,12212.12,12400.0,5900],["2025-10-02",12493.94,12493.94,12212.12,12400.0,15600],["2025-10-03",12306.06,12400.0,12212.12,12400.0,2300],["2025-10-06",12400.0,12775.76,12400.0,12493.94,25000],["2025-10-07",12681.82,12681.82,12493.94,12493.94,4700],["2025-10-08",12587.88,12681.82,12493.94,12493.94,1800],["2025-10-09",12400.0,12493.94,12400.0,12493.94,3800],["2025-10-10",12493.94,12493.94,12306.06,12400.0,14100],["2025-10-13",12306.06,12306.06,12212.12,12306.06,11800],["2025-10-14",12212.12,12493.94,12212.12,12493.94,700],["2025-10-15",12400.0,12400.0,12212.12,12306.06,18300],["2025-10-16",12400.0,12400.0,12212.12,12212.12,10000],["2025-10-17",12681.82,12681.82,12306.06,12306.06,9400],["2025-10-20",12212.12,12400.0,12118.18,12212.12,27600],["2025-10-21",12024.24,12212.12,12024.24,12212.12,10100],["2025-10-22",12212.12,12212.12,12118.18,12118.18,4300],["2025-10-23",12118.18,12212.12,12118.18,12118.18,4300],["2025-10-24",12118.18,12118.18,11836.36,12024.24,5700],["2025-10-27",12024.24,12212.12,11742.42,12212.12,27200],["2025-10-28",12212.12,12212.12,12024.24,12024.24,2100],["2025-10-29",12306.06,12493.94,12306.06,12400.0,10200],["2025-10-30",12400.0,12963.64,12400.0,12869.7,56900],["2025-10-31",12775.76,12775.76,12587.88,12587.88,21100],["2025-11-03",12493.94,12681.82,12212.12,12306.06,21500],["2025-11-04",12306.06,12587.88,12306.06,12587.88,15400],["2025-11-05",12587.88,12587.88,12493.94,12493.94,7300],["2025-11-06",12493.94,12493.94,12212.12,12212.12,27900],["2025-11-07",12212.12,12306.06,12118.18,12118.18,40100],["2025-11-10",12212.12,12681.82,12118.18,12306.06,27400],["2025-11-11",12493.94,12493.94,12306.06,12306.06,4600],["2025-11-12",12212.12,12400.0,12024.24,12212.12,25100],["2025-11-13",12212.12,12306.06,12118.18,12306.06,11800],["2025-11-14",12306.06,12306.06,12212.12,12212.12,8200],["2025-11-17",12212.12,12306.06,12212.12,12212.12,9000],["2025-11-18",12212.12,12400.0,12212.12,12400.0,2100],["2025-11-19",12400.0,12400.0,12306.06,12400.0,5500],["2025-11-20",11836.36,12681.82,11836.36,12493.94,6500],["2025-11-21",12306.06,12493.94,12306.06,12400.0,43700],["2025-11-24",12306.06,12587.88,12306.06,12587.88,13400],["2025-11-25",12493.94,12587.88,12306.06,12493.94,5500],["2025-11-26",12306.06,12587.88,12306.06,12587.88,9900],["2025-11-27",12587.88,12587.88,12306.06,12587.88,11100],["2025-11-28",12493.94,12587.88,12493.94,12493.94,14100],["2025-12-01",12493.94,12493.94,12493.94,12493.94,8200],["2025-12-02",12681.82,12681.82,12306.06,12400.0,6600],["2025-12-03",12493.94,12775.76,12212.12,12493.94,89400],["2025-12-04",12306.06,12587.88,12212.12,12587.88,21900],["2025-12-05",12493.94,12493.94,12212.12,12306.06,8200],["2025-12-08",12400.0,12493.94,12212.12,12400.0,14800],["2025-12-09",12493.94,12681.82,12306.06,12493.94,24800],["2025-12-10",12587.88,12587.88,12212.12,12212.12,5500],["2025-12-11",12306.06,12400.0,12306.06,12306.06,14000],["2025-12-12",12306.06,13809.09,12306.06,12681.82,1191900],["2025-12-15",13151.52,13151.52,12493.94,12775.76,17300],["2025-12-16",12681.82,12681.82,12212.12,12400.0,5009970],["2025-12-17",12400.0,12900.0,12400.0,12400.0,5900],["2025-12-18",12600.0,12600.0,12200.0,12300.0,10200],["2025-12-19",12300.0,12400.0,12200.0,12300.0,20800],["2025-12-22",12300.0,12500.0,12300.0,12500.0,8300],["2025-12-23",12500.0,12500.0,12300.0,12300.0,10000],["2025-12-24",12200.0,12500.0,12200.0,12300.0,21700],["2025-12-25",12500.0,12500.0,12200.0,12400.0,3600],["2025-12-26",12400.0,12400.0,12200.0,12200.0,5100],["2025-12-29",12300.0,12400.0,12200.0,12400.0,5500],["2025-12-30",12200.0,12500.0,12200.0,12200.0,2000],["2025-12-31",12200.0,12400.0,12200.0,12400.0,1200],["2026-01-05",12300.0,12300.0,12200.0,12300.0,3900],["2026-01-06",12200.0,12300.0,12100.0,12200.0,11700],["2026-01-07",12200.0,12400.0,12200.0,12400.0,11700],["2026-01-08",12400.0,12400.0,12300.0,12400.0,13200],["2026-01-09",12400.0,12400.0,12200.0,12400.0,3000],["2026-01-12",12400.0,12500.0,12300.0,12400.0,13900],["2026-01-13",12400.0,12500.0,12400.0,12500.0,20200],["2026-01-14",12500.0,12800.0,12500.0,12600.0,19300],["2026-01-15",12600.0,12700.0,12500.0,12600.0,21000],["2026-01-16",12400.0,12800.0,12400.0,12600.0,17248],["2026-01-19",12100.0,12900.0,12100.0,12700.0,10800],["2026-01-20",13500.0,13500.0,12700.0,12700.0,11300],["2026-01-21",12800.0,12900.0,12800.0,12800.0,21600],["2026-01-22",12900.0,12900.0,12600.0,12800.0,8200],["2026-01-23",12600.0,12800.0,12600.0,12800.0,10200],["2026-01-26",12800.0,12900.0,12400.0,12500.0,16300],["2026-01-27",12500.0,12500.0,12500.0,12500.0,2400],["2026-01-28",12500.0,12500.0,12400.0,12400.0,5200],["2026-01-29",12400.0,12800.0,12400.0,12400.0,12500],["2026-01-30",12500.0,12600.0,12400.0,12600.0,4500],["2026-02-02",12500.0,12500.0,12400.0,12500.0,7100],["2026-02-03",12500.0,12600.0,12500.0,12600.0,1300],["2026-02-04",12800.0,12800.0,12600.0,12600.0,2200],["2026-02-05",12500.0,12500.0,12500.0,12500.0,2900],["2026-02-06",12500.0,12500.0,12400.0,12400.0,8900],["2026-02-09",12400.0,12400.0,12200.0,12300.0,6100],["2026-02-10",12300.0,12400.0,12300.0,12400.0,4200],["2026-02-11",12500.0,12500.0,12500.0,12500.0,1300],["2026-02-12",12500.0,12600.0,12500.0,12500.0,2700],["2026-02-13",12500.0,12500.0,12300.0,12400.0,8800],["2026-02-23",12700.0,12700.0,12400.0,12600.0,18500],["2026-02-24",12600.0,12600.0,12500.0,12500.0,9200],["2026-02-25",12600.0,12600.0,12500.0,12500.0,5600],["2026-02-26",12500.0,12500.0,12400.0,12500.0,7900],["2026-02-27",12600.0,12600.0,12300.0,12600.0,10600],["2026-03-02",12400.0,12500.0,12100.0,12300.0,5900],["2026-03-03",12300.0,12500.0,12300.0,12400.0,3500],["2026-03-04",12300.0,12300.0,12000.0,12300.0,17300],["2026-03-05",12200.0,12500.0,12200.0,12400.0,4800],["2026-03-06",12400.0,12500.0,12400.0,12400.0,53594],["2026-03-09",12000.0,12200.0,11200.0,12000.0,12600],["2026-03-10",12400.0,12400.0,12300.0,12400.0,90400],["2026-03-11",11900.0,12400.0,11900.0,12300.0,3300],["2026-03-12",12400.0,12400.0,12000.0,12200.0,7700],["2026-03-13",12400.0,12400.0,12200.0,12300.0,15400],["2026-03-16",12500.0,12500.0,12200.0,12300.0,50600],["2026-03-17",12300.0,12500.0,12300.0,12300.0,16600],["2026-03-18",12400.0,12500.0,12300.0,12400.0,35837714],["2026-03-19",12400.0,12400.0,12300.0,12400.0,2700],["2026-03-20",12400.0,12400.0,12000.0,12400.0,8800],["2026-03-23",12000.0,12000.0,11800.0,11900.0,7100],["2026-03-24",12000.0,12300.0,10200.0,10700.0,28800],["2026-03-25",10700.0,13000.0,10700.0,12000.0,16700],["2026-03-26",12300.0,12300.0,11900.0,12300.0,5500],["2026-03-27",12200.0,12300.0,11800.0,12300.0,15200],["2026-03-30",12300.0,13500.0,12000.0,12000.0,900],["2026-03-31",12300.0,12400.0,11800.0,12300.0,8600],["2026-04-01",12000.0,12400.0,12000.0,12300.0,8600],["2026-04-02",12300.0,12300.0,12200.0,12200.0,2000],["2026-04-03",12200.0,12400.0,12200.0,12400.0,14200],["2026-04-06",12300.0,12400.0,12300.0,12300.0,20000],["2026-04-07",12300.0,12400.0,12300.0,12400.0,36000],["2026-04-08",12500.0,12500.0,12300.0,12400.0,23200],["2026-04-09",12400.0,12500.0,12400.0,12500.0,17500],["2026-04-10",12500.0,12600.0,12400.0,12500.0,36500],["2026-04-13",12500.0,12500.0,12500.0,12500.0,6200],["2026-04-14",12600.0,12600.0,12500.0,12500.0,62900],["2026-04-15",12200.0,12500.0,12200.0,12500.0,7900],["2026-04-16",12300.0,12600.0,12300.0,12300.0,1000],["2026-04-17",12600.0,12600.0,12200.0,12400.0,2100],["2026-04-20",12600.0,12600.0,12500.0,12500.0,10800],["2026-04-21",12400.0,12500.0,12200.0,12200.0,31100],["2026-04-22",12500.0,12500.0,12200.0,12400.0,2900],["2026-04-23",12400.0,12400.0,12300.0,12400.0,6600],["2026-04-24",12300.0,12300.0,12300.0,12300.0,10500],["2026-04-28",13000.0,13000.0,12300.0,12300.0,19800],["2026-04-29",12500.0,12500.0,11000.0,12200.0,9800],["2026-05-04",12100.0,12200.0,12100.0,12200.0,8900],["2026-05-05",12100.0,12100.0,11800.0,12100.0,17600],["2026-05-06",12000.0,12100.0,11100.0,12100.0,20400],["2026-05-07",12200.0,12200.0,12200.0,12200.0,200],["2026-05-08",12200.0,12400.0,12200.0,12200.0,6900],["2026-05-11",12200.0,12200.0,12100.0,12200.0,3000],["2026-05-12",12100.0,12100.0,12100.0,12100.0,1800],["2026-05-13",12100.0,12300.0,12100.0,12300.0,1100],["2026-05-14",12200.0,12200.0,12200.0,12200.0,1100],["2026-05-15",12000.0,12000.0,12000.0,12000.0,300],["2026-05-18",12100.0,12100.0,12000.0,12000.0,3100],["2026-05-19",12100.0,12100.0,12100.0,12100.0,13600],["2026-05-20",12000.0,12000.0,12000.0,12000.0,1500],["2026-05-21",12000.0,12200.0,12000.0,12200.0,1500],["2026-05-22",12100.0,12100.0,12100.0,12100.0,0],["2026-05-25",12000.0,12000.0,12000.0,12000.0,1900],["2026-05-26",11900.0,12000.0,11800.0,11900.0,12900],["2026-05-27",12600.0,12600.0,11600.0,12000.0,8900],["2026-05-28",11900.0,12300.0,11100.0,11200.0,5200],["2026-05-29",11500.0,11700.0,11500.0,11600.0,5800],["2026-06-01",11800.0,11800.0,11800.0,11800.0,13800],["2026-06-02",11900.0,12300.0,11900.0,11900.0,6900],["2026-06-03",12100.0,12100.0,12000.0,12000.0,10100],["2026-06-04",12000.0,12000.0,12000.0,12000.0,4000],["2026-06-05",12000.0,12000.0,11700.0,11700.0,2300],["2026-06-08",12000.0,12000.0,12000.0,12000.0,100],["2026-06-09",11800.0,11800.0,11700.0,11700.0,500],["2026-06-10",12000.0,12200.0,11700.0,12000.0,900],["2026-06-11",11900.0,12000.0,11900.0,12000.0,6000],["2026-06-12",11900.0,11900.0,11500.0,11600.0,800],["2026-06-15",11900.0,11900.0,11800.0,11800.0,6600],["2026-06-16",12300.0,12300.0,11900.0,11900.0,300],["2026-06-17",12100.0,12100.0,11900.0,11900.0,2400],["2026-06-18",11900.0,12000.0,11500.0,12000.0,3100],["2026-06-19",12100.0,12100.0,11900.0,11900.0,900],["2026-06-22",11900.0,12100.0,11900.0,11900.0,1600],["2026-06-23",12000.0,12100.0,12000.0,12100.0,3100],["2026-06-24",12300.0,13500.0,12000.0,13100.0,74400],["2026-06-25",12700.0,13200.0,12500.0,13100.0,24200],["2026-06-26",13100.0,13400.0,12700.0,13000.0,17300],["2026-06-29",13000.0,13000.0,12700.0,12700.0,14500],["2026-06-30",12700.0,12700.0,12700.0,12700.0,5100],["2026-07-01",13400.0,13500.0,12600.0,12600.0,23400],["2026-07-02",12500.0,13100.0,12500.0,13000.0,3300],["2026-07-03",12800.0,13000.0,12800.0,13000.0,20300],["2026-07-06",13300.0,13300.0,12600.0,12600.0,7100],["2026-07-07",13400.0,13400.0,12500.0,13200.0,11000],["2026-07-08",13100.0,13100.0,12500.0,13000.0,1000],["2026-07-09",13100.0,13200.0,12800.0,12800.0,8000],["2026-07-10",12700.0,12900.0,12300.0,12500.0,50900],["2026-07-13",13000.0,13000.0,12500.0,12900.0,1100],["2026-07-14",12700.0,13300.0,12600.0,12700.0,3800],["2026-07-15",13000.0,13100.0,12500.0,13000.0,76200],["2026-07-16",13000.0,13000.0,12700.0,12700.0,5400],["2026-07-17",12500.0,12500.0,12500.0,12500.0,1800],["2026-07-20",12500.0,12500.0,12500.0,12500.0,100],["2026-07-21",12500.0,12500.0,12500.0,12500.0,5100],["2026-07-22",12500.0,12900.0,12400.0,12900.0,16400],["2026-07-23",12700.0,12700.0,12700.0,12700.0,20500],["2026-07-24",12500.0,12700.0,12500.0,12500.0,16565],["2026-07-27",12000.0,12600.0,12000.0,12100.0,1000],["2026-07-28",12200.0,12500.0,12200.0,12500.0,2900],["2026-07-29",13200.0,13900.0,12800.0,12800.0,700],["2026-07-30",12600.0,12600.0,12600.0,12600.0,700],["2026-07-31",12300.0,12300.0,11500.0,11500.0,36500],["2026-08-03",11900.0,12000.0,11900.0,12000.0,2300],["2026-08-04",12000.0,12300.0,11800.0,12000.0,13000],["2026-08-05",12100.0,12100.0,12000.0,12000.0,2200],["2026-08-06",12000.0,12100.0,12000.0,12000.0,6100],["2026-08-07",12000.0,12100.0,12000.0,12000.0,6100],["2026-08-10",12000.0,12500.0,12000.0,12500.0,6500],["2026-08-11",12300.0,12500.0,12300.0,12500.0,6300],["2026-08-12",12100.0,12500.0,12100.0,12400.0,9300],["2026-08-13",13200.0,13200.0,12600.0,12600.0,1500],["2026-08-14",12600.0,12600.0,12000.0,12000.0,8000],["2026-08-17",12000.0,12300.0,11900.0,12300.0,6758],["2026-08-18",12500.0,12500.0,12200.0,12500.0,6000],["2026-08-19",12500.0,12500.0,12400.0,12400.0,13100],["2026-08-20",12400.0,12900.0,12400.0,12700.0,88200],["2026-08-21",12600.0,12900.0,12600.0,12800.0,9400],["2026-08-24",12800.0,12900.0,12600.0,12600.0,14300],["2026-08-25",12600.0,12600.0,12400.0,12400.0,6800],["2026-08-26",12400.0,12800.0,12400.0,12800.0,17500],["2026-08-27",12400.0,12400.0,12200.0,12300.0,4000],["2026-08-28",12800.0,12800.0,12800.0,12800.0,300],["2026-09-03",12500.0,12800.0,12200.0,12400.0,14500],["2026-09-04",12700.0,12700.0,12500.0,12500.0,400],["2026-09-07",12700.0,12700.0,12400.0,12400.0,6700],["2026-09-08",12500.0,12500.0,12500.0,12500.0,5400],["2026-09-09",12700.0,14300.0,12700.0,13500.0,86900],["2026-09-10",13400.0,13500.0,13100.0,13300.0,41800],["2026-09-11",13400.0,13500.0,13000.0,13200.0,24100],["2026-09-14",13200.0,13300.0,13200.0,13300.0,7200],["2026-09-15",13300.0,13700.0,12800.0,12800.0,17300],["2026-09-16",13200.0,13200.0,12800.0,13200.0,15800],["2026-09-17",13000.0,13100.0,12900.0,12900.0,20000],["2026-09-18",13000.0,13200.0,12900.0,13000.0,10100],["2026-09-21",13100.0,13100.0,12400.0,13000.0,12400],["2026-09-22",13000.0,13200.0,13000.0,13200.0,19200],["2026-09-23",13000.0,13100.0,13000.0,13100.0,9600],["2026-09-24",12800.0,13100.0,12800.0,13100.0,9300],["2026-09-25",12800.0,13100.0,12000.0,13100.0,16000],["2026-09-28",12700.0,13100.0,12700.0,13000.0,23600],["2026-09-29",12900.0,13000.0,12900.0,13000.0,9200],["2026-09-30",12900.0,12900.0,12900.0,12900.0,1000],["2026-10-01",12900.0,13000.0,12900.0,13000.0,4737],["2026-10-02",12900.0,13100.0,12900.0,13000.0,6600],["2026-10-05",13000.0,13100.0,13000.0,13000.0,5837],["2026-10-06",13000.0,13100.0,13000.0,13000.0,11300],["2026-10-07",13000.0,13100.0,13000.0,13000.0,8900],["2026-10-08",13000.0,13100.0,12900.0,12900.0,17500],["2026-10-09",12900.0,13000.0,12900.0,13000.0,1800],["2026-10-12",12900.0,13000.0,12900.0,13000.0,2400]]}