{"sym":"SSH","index":false,"bars":[["2021-08-04",20649.02,20649.02,20649.02,20649.02,1000],["2021-08-05",23725.86,23725.86,23725.86,23725.86,500],["2021-08-06",27281.32,27281.32,27281.32,27281.32,500],["2021-08-09",31315.4,31315.4,31315.4,31315.4,500],["2021-08-10",35964.85,35964.85,35964.85,35964.85,1000],["2021-08-11",41298.04,41298.04,41298.04,41298.04,400],["2021-08-12",47451.72,47451.72,47451.72,47451.72,500],["2021-08-13",54562.65,54562.65,54562.65,54562.65,3000],["2021-08-16",62699.18,62699.18,62699.18,62699.18,15000],["2021-08-17",72066.45,72066.45,72066.45,72066.45,68900],["2021-08-18",82869.58,82869.58,76237.28,77057.77,334400],["2021-08-19",75211.67,78630.38,74527.92,75553.54,224700],["2021-08-20",71792.95,71792.95,67690.5,69263.11,155400],["2021-08-23",67006.76,68716.11,61536.82,68374.24,197700],["2021-08-24",65981.14,69946.85,65912.77,68784.49,203000],["2021-08-25",67348.63,70151.97,67348.63,70083.6,280000],["2021-08-26",69399.86,71451.08,67553.75,68716.11,297800],["2021-08-27",68374.24,69057.98,67622.13,68237.49,238600],["2021-08-30",67690.5,68647.74,61536.82,68442.62,198500],["2021-08-31",68237.49,68921.24,67690.5,67690.5,298900],["2021-09-01",67690.5,71109.21,66733.26,71040.84,205900],["2021-09-06",71040.84,72408.32,68442.62,72408.32,243000],["2021-09-07",71109.21,71656.21,69741.73,70835.72,220600],["2021-09-08",70767.34,70767.34,69741.73,70425.47,205900],["2021-09-09",70425.47,71040.84,68716.11,71040.84,262500],["2021-09-10",69741.73,72066.45,69741.73,72066.45,227100],["2021-09-13",70425.47,71109.21,69536.6,71040.84,279900],["2021-09-14",69810.1,71040.84,69604.98,70972.46,259600],["2021-09-15",70835.72,70972.46,69741.73,70288.72,198000],["2021-09-16",70767.34,70972.46,68784.49,68784.49,240000],["2021-09-17",69673.35,70151.97,68716.11,70151.97,297400],["2021-09-20",69263.11,72203.2,69194.73,71929.7,394000],["2021-09-21",70767.34,71792.95,69741.73,70288.72,279900],["2021-09-22",70630.59,73023.69,70220.35,73023.69,348500],["2021-09-23",71724.58,74459.55,71724.58,74254.43,237700],["2021-09-24",73844.18,74527.92,73228.81,74459.55,303300],["2021-09-27",74254.43,75211.67,74117.68,74664.67,288600],["2021-09-28",74733.05,75143.29,71861.33,72134.83,331400],["2021-09-29",72476.7,72955.32,69946.85,70767.34,285200],["2021-09-30",70767.34,73433.94,70357.1,73433.94,431300],["2021-10-01",71998.08,73844.18,71998.08,73775.81,304200],["2021-10-04",73228.81,74186.05,72818.57,72955.32,264900],["2021-10-05",73570.68,73844.18,72134.83,72339.95,345100],["2021-10-06",73844.18,73844.18,69741.73,69878.48,252800],["2021-10-07",70083.6,71519.46,70015.22,70288.72,307800],["2021-10-08",70083.6,70630.59,69194.73,69331.48,242100],["2021-10-11",70083.6,70493.84,68579.37,68921.24,267400],["2021-10-12",69741.73,70083.6,68169.12,68442.62,444600],["2021-10-13",68716.11,69741.73,68716.11,68921.24,279300],["2021-10-14",69057.98,69810.1,68510.99,69194.73,231400],["2021-10-15",69399.86,69878.48,68852.86,69741.73,287700],["2021-10-18",69399.86,69810.1,69057.98,69331.48,251500],["2021-10-19",69331.48,69673.35,68374.24,69399.86,315000],["2021-10-20",69194.73,69741.73,68716.11,69057.98,250900],["2021-10-21",69263.11,69741.73,68784.49,69057.98,274100],["2021-10-22",69263.11,79314.12,69263.11,72613.45,255700],["2021-10-25",72613.45,77468.02,72613.45,77399.64,252700],["2021-10-26",75895.41,77946.64,75895.41,77604.77,350600],["2021-10-27",77604.77,78630.38,77194.52,77194.52,280300],["2021-10-28",77262.89,78288.51,77262.89,78151.76,277800],["2021-10-29",77399.64,77946.64,77126.15,77262.89,305200],["2021-11-01",77809.89,77878.26,76647.53,76852.65,314800],["2021-11-02",76715.9,77604.77,76715.9,77399.64,338400],["2021-11-03",77057.77,77262.89,76647.53,76715.9,293700],["2021-11-04",76784.27,77262.89,76579.15,76715.9,272600],["2021-11-05",77262.89,77399.64,76715.9,77126.15,329100],["2021-11-08",76921.02,77536.39,76921.02,77468.02,307300],["2021-11-09",77194.52,77878.26,77194.52,77878.26,357100],["2021-11-10",77331.27,78083.38,77331.27,78083.38,312100],["2021-11-11",77946.64,78698.75,77946.64,78425.26,386500],["2021-11-12",78220.13,78767.13,77946.64,78630.38,333200],["2021-11-15",78425.26,79109.0,78425.26,78767.13,295300],["2021-11-16",78698.75,78767.13,78288.51,78767.13,272000],["2021-11-17",78835.5,80476.48,78835.5,80271.36,418900],["2021-11-18",79655.99,81091.85,79655.99,81023.48,315000],["2021-11-19",80339.73,81296.97,80339.73,81160.23,353600],["2021-11-22",81023.48,81365.35,80749.98,81091.85,301000],["2021-11-23",81228.6,81228.6,81023.48,81091.85,291200],["2021-11-24",81023.48,81433.72,81023.48,81365.35,352900],["2021-11-25",81091.85,81365.35,80955.1,81228.6,330900],["2021-11-26",81091.85,85467.8,81091.85,84578.94,252500],["2021-11-29",82390.96,90117.25,82390.96,89912.13,493700],["2021-11-30",89570.26,93467.59,89160.01,92988.97,352000],["2021-12-01",92988.97,98800.78,92578.72,97296.55,285000],["2021-12-02",95723.94,99142.65,94835.07,94903.45,360500],["2021-12-03",97023.05,97091.42,92305.23,92510.35,418000],["2021-12-06",92647.1,94356.45,92236.85,93809.46,358900],["2021-12-07",93741.09,93877.83,92715.47,93672.71,326800],["2021-12-08",92988.97,96476.06,92988.97,94835.07,330000],["2021-12-09",94356.45,99142.65,94151.33,96544.43,386500],["2021-12-10",100621.51,101413.8,98541.73,99334.03,502800],["2021-12-13",99532.1,99928.25,99036.92,99829.21,407000],["2021-12-14",99631.14,99631.14,98838.84,99234.99,356000],["2021-12-15",99036.92,100720.55,98739.81,100720.55,488800],["2021-12-16",99631.14,100819.58,99532.1,100324.4,411700],["2021-12-17",100522.47,100522.47,99433.07,99928.25,415300],["2021-12-20",99829.21,99829.21,98244.62,99334.03,429200],["2021-12-21",99135.96,100918.62,99036.92,100819.58,468500],["2021-12-22",100819.58,100918.62,99433.07,100126.32,396900],["2021-12-23",100126.32,100324.4,98145.59,99036.92,375500],["2021-12-24",99234.99,99334.03,98343.66,99334.03,431000],["2021-12-27",99036.92,100423.43,98739.81,99631.14,398800],["2021-12-28",99631.14,99730.18,99036.92,99334.03,443000],["2021-12-29",99334.03,99433.07,95075.44,99433.07,505100],["2021-12-30",99036.92,99135.96,98442.7,99036.92,393300],["2021-12-31",98937.88,101413.8,98046.55,101413.8,460800],["2022-01-04",100819.58,102404.17,100027.29,102404.17,411600],["2022-01-05",102008.03,102899.36,101611.88,102899.36,390000],["2022-01-06",102503.21,110327.13,102503.21,109930.98,533400],["2022-01-07",108742.54,120131.78,108643.5,119735.63,481500],["2022-01-10",118052.01,118052.01,112406.9,114387.64,363900],["2022-01-11",114288.6,118349.12,109831.94,117556.82,427600],["2022-01-12",116764.53,116764.53,112406.9,112803.05,383400],["2022-01-13",112803.05,113199.2,110921.35,113199.2,250800],["2022-01-14",112505.94,112505.94,111416.53,112505.94,404100],["2022-01-17",111911.72,112505.94,110921.35,110921.35,322200],["2022-01-18",111416.53,111416.53,109534.83,109534.83,364300],["2022-01-19",110129.05,110228.09,105474.32,105474.32,296400],["2022-01-20",107058.91,108247.35,106464.69,108247.35,359600],["2022-01-21",107950.24,108049.28,106068.54,106860.83,316000],["2022-01-24",106563.72,106563.72,104582.99,104979.13,345100],["2022-01-25",105474.32,106068.54,105177.21,105870.47,312700],["2022-01-26",105276.24,106365.65,105276.24,106266.61,161300],["2022-01-27",105573.35,106068.54,104582.99,104781.06,127100],["2022-01-28",105969.5,113892.46,105078.17,113892.46,211300],["2022-02-07",106761.8,107554.09,106662.76,107455.06,201500],["2022-02-08",107157.95,107455.06,106662.76,107455.06,250600],["2022-02-09",107157.95,107752.17,107058.91,107455.06,242900],["2022-02-10",107455.06,111911.72,107356.02,111812.68,210400],["2022-02-11",109435.79,112803.05,108940.61,109336.76,254200],["2022-02-14",109435.79,109435.79,108247.35,108445.43,290800],["2022-02-15",108445.43,109138.68,105969.5,106959.87,332400],["2022-02-16",107157.95,107455.06,105771.43,105771.43,270300],["2022-02-17",106959.87,108940.61,106464.69,108940.61,371500],["2022-02-18",107851.2,109534.83,106662.76,109435.79,308200],["2022-02-21",108247.35,108445.43,105969.5,108346.39,430900],["2022-02-22",107653.13,107752.17,104186.84,105771.43,275100],["2022-02-23",105573.35,107058.91,103889.73,104979.13,343100],["2022-02-24",105177.21,105276.24,100027.29,101017.66,470800],["2022-02-25",101908.99,103493.58,100324.4,101017.66,370900],["2022-02-28",101512.84,101908.99,100522.47,100522.47,438500],["2022-03-01",100819.58,102800.32,100522.47,101314.77,350500],["2022-03-02",101512.84,101611.88,98937.88,99829.21,400400],["2022-03-03",99631.14,103988.76,99631.14,103493.58,483200],["2022-03-04",102503.21,103988.76,101017.66,102800.32,345600],["2022-03-07",102998.39,103196.47,99631.14,100423.43,433700],["2022-03-08",101512.84,102206.1,99334.03,99532.1,393900],["2022-03-09",100522.47,100621.51,98046.55,100621.51,449900],["2022-03-10",99532.1,102503.21,98343.66,102404.17,541200],["2022-03-11",101017.66,101215.73,98541.73,99433.07,388800],["2022-03-14",99433.07,100720.55,99234.99,100225.36,429500],["2022-03-15",99631.14,102107.06,99234.99,101512.84,289100],["2022-03-16",100918.62,103889.73,100324.4,102998.39,360300],["2022-03-17",102998.39,105375.28,102206.1,102800.32,478100],["2022-03-18",103493.58,103790.69,102008.03,102602.25,369600],["2022-03-21",102503.21,104186.84,101611.88,103592.62,410200],["2022-03-22",103493.58,103493.58,101908.99,102800.32,346200],["2022-03-23",102998.39,102998.39,100522.47,101017.66,452800],["2022-03-24",101809.95,101809.95,100522.47,100819.58,390900],["2022-03-25",100522.47,101908.99,100027.29,101413.8,413100],["2022-03-28",100819.58,101710.91,99928.25,99928.25,340200],["2022-03-29",100720.55,100720.55,99036.92,99433.07,372200],["2022-03-30",100027.29,100027.29,98541.73,99135.96,405100],["2022-03-31",98937.88,99829.21,98541.73,99334.03,341700],["2022-04-01",99532.1,99532.1,99036.92,99234.99,419600],["2022-04-04",99135.96,99928.25,99135.96,99928.25,499900],["2022-04-05",99433.07,101512.84,98937.88,101512.84,390300],["2022-04-06",99730.18,99730.18,98046.55,99334.03,330000],["2022-04-07",99036.92,99433.07,98046.55,99135.96,430600],["2022-04-08",98640.77,99433.07,98046.55,99036.92,459300],["2022-04-12",98541.73,99334.03,98541.73,99334.03,523100],["2022-04-13",98739.81,99433.07,97551.36,99433.07,389100],["2022-04-14",98640.77,101314.77,98640.77,100522.47,439900],["2022-04-15",99234.99,100027.29,98442.7,99135.96,315000],["2022-04-18",99532.1,99532.1,98541.73,99135.96,388800],["2022-04-19",99036.92,100225.36,98739.81,99135.96,340800],["2022-04-20",99234.99,99631.14,98442.7,99036.92,369600],["2022-04-21",99234.99,99234.99,98541.73,99036.92,289900],["2022-04-22",98442.7,99135.96,98442.7,99036.92,260000],["2022-04-25",98442.7,99433.07,97353.29,98838.84,300700],["2022-04-26",98244.62,99036.92,97353.29,99036.92,239800],["2022-04-27",98046.55,99234.99,97254.25,99036.92,354500],["2022-04-28",98739.81,99532.1,98541.73,99135.96,280000],["2022-04-29",98244.62,99135.96,98244.62,99036.92,336700],["2022-05-04",98244.62,99036.92,98046.55,99036.92,288400],["2022-05-05",99135.96,99135.96,98244.62,99036.92,370200],["2022-05-06",99036.92,99036.92,93887.0,99036.92,329200],["2022-05-09",98838.84,99036.92,94877.37,99036.92,294500],["2022-05-10",98640.77,99036.92,95075.44,99036.92,272900],["2022-05-11",96561.0,99433.07,96561.0,99433.07,380300],["2022-05-12",98640.77,99928.25,97056.18,97056.18,405300],["2022-05-13",97551.36,101017.66,93986.04,95966.77,299900],["2022-05-16",97056.18,98046.55,95075.44,95174.48,261400],["2022-05-17",95570.63,95570.63,92599.52,92698.56,251100],["2022-05-18",92896.63,92896.63,90519.74,90618.78,336700],["2022-05-19",86657.3,91609.15,85369.82,85865.01,303900],["2022-05-20",86162.12,86162.12,82992.94,82992.94,376800],["2022-05-23",83488.12,83686.2,80913.16,80913.16,393500],["2022-05-24",81210.27,81210.27,77644.94,78239.17,401400],["2022-05-25",78239.17,80517.01,77149.76,80517.01,535300],["2022-05-26",79724.72,80616.05,78734.35,79229.53,435400],["2022-05-27",79724.72,80715.09,79229.53,80715.09,491100],["2022-05-30",80715.09,80715.09,79823.76,80120.87,471800],["2022-05-31",80219.9,80219.9,79328.57,79526.65,382300],["2022-06-01",79229.53,80219.9,79229.53,80219.9,424500],["2022-06-02",79229.53,80021.83,78239.17,79823.76,521000],["2022-06-03",79328.57,79724.72,78041.09,79130.5,451200],["2022-06-06",79229.53,80120.87,77248.8,80021.83,572000],["2022-06-07",79526.65,79823.76,78239.17,79625.68,393500],["2022-06-08",79724.72,80219.9,78239.17,80219.9,515200],["2022-06-09",78734.35,80120.87,78734.35,79130.5,466300],["2022-06-10",79229.53,79625.68,78041.09,79526.65,531400],["2022-06-13",78734.35,79724.72,76060.35,77149.76,440600],["2022-06-14",76654.57,78635.31,76357.46,78635.31,490900],["2022-06-15",77248.8,77545.91,75763.24,76258.43,410400],["2022-06-16",76258.43,77644.94,75961.32,76951.69,474900],["2022-06-17",77248.8,77248.8,74970.95,75862.28,436200],["2022-06-20",76258.43,77545.91,75169.02,76753.61,510500],["2022-06-21",75763.24,77743.98,75763.24,76555.54,463400],["2022-06-22",76258.43,79229.53,76258.43,79229.53,512200],["2022-06-23",78536.28,81408.35,77843.02,81012.2,595400],["2022-06-24",79229.53,80517.01,79130.5,80219.9,438900],["2022-06-27",80219.9,81210.27,79526.65,80021.83,468800],["2022-06-28",80120.87,80120.87,79328.57,80021.83,420800],["2022-06-29",79526.65,80517.01,79031.46,80021.83,488900],["2022-06-30",79724.72,80120.87,78140.13,79724.72,534600],["2022-07-01",79526.65,80120.87,79328.57,80120.87,380800],["2022-07-04",79724.72,80120.87,78932.42,79625.68,444300],["2022-07-05",79229.53,80219.9,78734.35,80219.9,356500],["2022-07-06",79229.53,81111.24,79229.53,81012.2,555100],["2022-07-07",80318.94,81210.27,80021.83,81210.27,456700],["2022-07-08",80913.16,81111.24,80318.94,81012.2,479200],["2022-07-11",81012.2,81012.2,78635.31,79229.53,417200],["2022-07-12",79328.57,79328.57,76159.39,78338.2,511200],["2022-07-13",78833.39,80021.83,77843.02,79724.72,389400],["2022-07-14",79229.53,79427.61,78437.24,79229.53,459500],["2022-07-15",78734.35,80021.83,78635.31,79229.53,431900],["2022-07-18",78932.42,81210.27,78932.42,80417.98,525800],["2022-07-19",80219.9,80219.9,78635.31,79427.61,402700],["2022-07-20",79724.72,80021.83,78239.17,79526.65,442100],["2022-07-21",79724.72,80021.83,78239.17,79526.65,466200],["2022-07-22",78932.42,80318.94,78932.42,80021.83,420000],["2022-07-25",79427.61,79724.72,78833.39,79625.68,429300],["2022-07-26",79724.72,79724.72,78635.31,79229.53,380000],["2022-07-27",79526.65,80219.9,78734.35,79724.72,459800],["2022-07-28",79229.53,80814.13,79130.5,80814.13,422100],["2022-07-29",80814.13,80814.13,79922.79,80715.09,367700],["2022-08-01",80219.9,80616.05,79031.46,80219.9,499900],["2022-08-02",79526.65,80120.87,79229.53,79922.79,386900],["2022-08-03",80219.9,80219.9,79229.53,79922.79,326800],["2022-08-04",80021.83,80219.9,79427.61,80021.83,427400],["2022-08-05",79526.65,80517.01,79328.57,80517.01,345600],["2022-08-08",79823.76,80715.09,79823.76,80715.09,410800],["2022-08-09",80021.83,80616.05,79229.53,80616.05,441100],["2022-08-10",80715.09,81210.27,79922.79,81012.2,464600],["2022-08-11",81111.24,81507.38,80120.87,80814.13,425000],["2022-08-12",81111.24,81111.24,80417.98,80814.13,390000],["2022-08-15",80219.9,80715.09,79823.76,80715.09,482000],["2022-08-16",80715.09,80715.09,79427.61,80517.01,383800],["2022-08-17",80219.9,83686.2,79724.72,82695.83,505700],["2022-08-18",83091.97,83983.31,81804.49,83983.31,407100],["2022-08-19",83686.2,83686.2,82893.9,83389.09,317200],["2022-08-22",82695.83,83785.23,82695.83,83191.01,480800],["2022-08-23",82695.83,83091.97,82200.64,82695.83,346000],["2022-08-24",82794.86,84181.38,82299.68,83983.31,429200],["2022-08-25",84379.45,85171.75,83389.09,85171.75,530000],["2022-08-26",85369.82,85369.82,83191.01,83983.31,368500],["2022-08-29",84478.49,84478.49,82002.57,82299.68,439000],["2022-08-30",82695.83,82695.83,81309.31,82002.57,315600],["2022-08-31",81705.46,82101.61,81210.27,82002.57,483900],["2022-09-05",82200.64,82299.68,81606.42,81903.53,338200],["2022-09-06",81804.49,81804.49,81210.27,81804.49,415600],["2022-09-07",82497.75,82497.75,80913.16,81210.27,348400],["2022-09-08",81705.46,81705.46,80021.83,81012.2,418300],["2022-09-09",81210.27,81507.38,80120.87,81507.38,367900],["2022-09-12",81210.27,81507.38,80715.09,81210.27,451200],["2022-09-13",80913.16,81012.2,80318.94,80814.13,474800],["2022-09-14",80517.01,80517.01,79328.57,80021.83,335100],["2022-09-15",79922.79,80715.09,79328.57,80417.98,420300],["2022-09-16",80219.9,80417.98,79526.65,80021.83,450000],["2022-09-19",79724.72,79724.72,78338.2,78833.39,351800],["2022-09-20",79229.53,79625.68,78437.24,79625.68,420200],["2022-09-21",79031.46,79724.72,78239.17,79427.61,452500],["2022-09-22",79229.53,80021.83,78239.17,80021.83,365000],["2022-09-23",79724.72,79823.76,79130.5,79625.68,305000],["2022-09-26",79229.53,79427.61,78833.39,79427.61,315700],["2022-09-27",79427.61,81210.27,78932.42,81012.2,485000],["2022-09-28",80417.98,80417.98,79229.53,80021.83,385600],["2022-09-29",80021.83,80715.09,79625.68,80715.09,338000],["2022-09-30",80021.83,80715.09,79724.72,80120.87,416000],["2022-10-03",80120.87,80120.87,79229.53,79724.72,348000],["2022-10-04",79823.76,80219.9,79229.53,79625.68,436800],["2022-10-05",79724.72,81012.2,79625.68,80318.94,453800],["2022-10-06",80318.94,80814.13,79229.53,79427.61,348000],["2022-10-07",79427.61,79526.65,76951.69,76951.69,366500],["2022-10-10",76852.65,76951.69,72792.13,74079.61,407000],["2022-10-11",74079.61,74178.65,71207.54,72792.13,299400],["2022-10-12",72891.17,73188.28,71108.51,73188.28,424900],["2022-10-13",73188.28,73188.28,71207.54,72594.06,342100],["2022-10-14",72792.13,72990.21,71405.62,72296.95,483000],["2022-10-17",72296.95,72296.95,71405.62,72296.95,387800],["2022-10-18",72395.99,73287.32,71405.62,71702.73,428300],["2022-10-19",71801.77,72495.02,71603.69,72098.88,326400],["2022-10-20",71801.77,72296.95,71306.58,72296.95,264200],["2022-10-21",72395.99,72395.99,69325.84,69920.06,405000],["2022-10-24",69920.06,70118.14,69325.84,69424.88,278000],["2022-10-25",69523.92,70118.14,69325.84,69821.03,347100],["2022-10-26",69920.06,70316.21,69325.84,70316.21,289500],["2022-10-27",70316.21,70712.36,69622.95,70712.36,379900],["2022-10-28",70712.36,71207.54,70118.14,71207.54,303700],["2022-10-31",71306.58,71306.58,70019.1,70811.4,234300],["2022-11-01",70811.4,71801.77,70613.32,71801.77,329100],["2022-11-02",71801.77,71801.77,70613.32,71405.62,397800],["2022-11-03",71306.58,71801.77,70811.4,71801.77,275200],["2022-11-04",71801.77,71801.77,69622.95,70217.17,325000],["2022-11-07",70316.21,70316.21,69622.95,69622.95,341100],["2022-11-08",69622.95,70316.21,69424.88,70316.21,278300],["2022-11-09",70316.21,70910.43,69721.99,70712.36,202800],["2022-11-10",70712.36,70712.36,69226.81,69325.84,251900],["2022-11-11",69821.03,70019.1,69226.81,69523.92,369700],["2022-11-14",69523.92,69523.92,68335.47,69424.88,221300],["2022-11-15",69424.88,69523.92,66849.92,69523.92,311700],["2022-11-16",69523.92,70019.1,67345.1,70019.1,330400],["2022-11-17",70019.1,70217.17,67840.29,69920.06,259300],["2022-11-18",70019.1,70019.1,68533.55,69424.88,275100],["2022-11-21",69424.88,69424.88,68533.55,69325.84,338000],["2022-11-22",69325.84,69325.84,68236.44,69325.84,227200],["2022-11-23",69325.84,69920.06,68236.44,69325.84,272200],["2022-11-24",69424.88,69622.95,67939.33,69523.92,318000],["2022-11-25",69424.88,69920.06,68335.47,69325.84,227600],["2022-11-28",68335.47,69325.84,68335.47,69325.84,280400],["2022-11-29",69325.84,69523.92,68137.4,69325.84,184400],["2022-11-30",69325.84,69821.03,68335.47,69127.77,247300],["2022-12-01",69622.95,69622.95,68335.47,69325.84,290100],["2022-12-02",69325.84,69325.84,68533.55,69028.73,268700],["2022-12-05",69028.73,69523.92,68137.4,69028.73,201100],["2022-12-06",68929.7,68929.7,68137.4,68830.66,270700],["2022-12-07",68632.58,69028.73,67840.29,69028.73,311900],["2022-12-08",69028.73,69226.81,68038.36,68632.58,235500],["2022-12-09",68632.58,69523.92,67939.33,69523.92,310000],["2022-12-12",69523.92,69523.92,68137.4,68830.66,242500],["2022-12-13",68830.66,69226.81,68137.4,68830.66,227700],["2022-12-14",68830.66,69523.92,68137.4,69523.92,139300],["2022-12-15",69424.88,69622.95,67939.33,68830.66,148600],["2022-12-16",68830.66,69821.03,68335.47,69821.03,237700],["2022-12-19",69821.03,69821.03,68434.51,68830.66,193900],["2022-12-20",68731.62,69523.92,68434.51,69523.92,208600],["2022-12-21",69523.92,69523.92,68830.66,68929.7,164400],["2022-12-22",68929.7,69721.99,68731.62,69325.84,208100],["2022-12-23",69325.84,69523.92,68731.62,69226.81,186500],["2022-12-26",69325.84,69325.84,68236.44,68830.66,171600],["2022-12-27",68929.7,69226.81,68533.55,68929.7,199800],["2022-12-28",69028.73,69821.03,68533.55,69821.03,150300],["2022-12-29",69821.03,69821.03,68434.51,69622.95,213700],["2022-12-30",69622.95,70316.21,69127.77,70316.21,166000],["2023-01-03",70316.21,70613.32,69424.88,69821.03,164400],["2023-01-04",69821.03,70613.32,69821.03,70613.32,179800],["2023-01-05",70316.21,70811.4,70316.21,70811.4,131900],["2023-01-06",70811.4,71108.51,70217.17,70514.29,149600],["2023-01-09",70514.29,70514.29,68929.7,69622.95,177200],["2023-01-10",69622.95,69821.03,68434.51,68434.51,128200],["2023-01-11",68434.51,69028.73,68335.47,68830.66,181700],["2023-01-12",68830.66,68830.66,67345.1,67642.22,139800],["2023-01-13",67642.22,67939.33,67047.99,67939.33,158400],["2023-01-16",67939.33,68137.4,67246.07,67642.22,138200],["2023-01-17",67642.22,67642.22,66651.85,67246.07,102900],["2023-01-18",67345.1,67543.18,67047.99,67345.1,115800],["2023-01-19",67345.1,67939.33,67047.99,67741.25,150600],["2023-01-27",67444.14,67840.29,67246.07,67741.25,112800],["2023-01-30",67345.1,67642.22,66651.85,67246.07,102900],["2023-01-31",66849.92,67444.14,66651.85,67444.14,135100],["2023-02-01",67047.99,67543.18,66651.85,66651.85,147600],["2023-02-02",67147.03,67444.14,66849.92,67147.03,105300],["2023-02-03",67345.1,67444.14,66750.88,67147.03,128000],["2023-02-06",67047.99,67047.99,65958.59,66453.77,116100],["2023-02-07",66255.7,66255.7,65067.26,65166.29,118000],["2023-02-08",65265.33,65661.48,65166.29,65562.44,98800],["2023-02-09",64869.18,64869.18,63779.78,63878.81,92900],["2023-02-10",63383.63,63383.63,62393.26,63185.55,93900],["2023-02-13",63086.52,63086.52,61006.74,61204.82,96000],["2023-02-14",62195.18,62195.18,59620.22,59818.3,88600],["2023-02-15",60709.63,60709.63,58728.89,59224.08,87900],["2023-02-16",59620.22,60313.48,56847.19,60313.48,102800],["2023-02-17",57738.52,59422.15,56847.19,58332.74,82700],["2023-02-20",58728.89,60907.7,55955.86,60808.67,122600],["2023-02-21",60214.45,62393.26,60214.45,61799.04,137800],["2023-02-22",62393.26,63185.55,60313.48,61204.82,85800],["2023-02-23",61898.07,61898.07,59719.26,60709.63,75900],["2023-02-24",61204.82,61204.82,60412.52,60412.52,64700],["2023-02-27",60412.52,60412.52,58431.78,59323.11,106900],["2023-02-28",59224.08,59224.08,57342.38,57738.52,73700],["2023-03-01",58233.71,59422.15,57243.34,59323.11,115500],["2023-03-02",58728.89,59719.26,57342.38,58431.78,68600],["2023-03-03",58728.89,59323.11,57936.6,59125.04,105300],["2023-03-06",58926.97,59224.08,58728.89,59125.04,86600],["2023-03-07",58926.97,59224.08,58431.78,58728.89,81100],["2023-03-08",58233.71,58728.89,57342.38,57936.6,98600],["2023-03-09",56946.23,59620.22,56451.04,59323.11,146200],["2023-03-10",58926.97,59422.15,58134.67,58728.89,83600],["2023-03-13",58728.89,59224.08,58332.74,59125.04,115900],["2023-03-14",58827.93,58827.93,57936.6,58332.74,72800],["2023-03-15",58827.93,61006.74,58629.86,60907.7,109500],["2023-03-16",60313.48,61600.96,60016.37,60511.56,98600],["2023-03-17",60709.63,61204.82,60214.45,60907.7,88800],["2023-03-20",60709.63,60709.63,59422.15,59917.34,101000],["2023-03-21",59917.34,60412.52,59719.26,60214.45,93200],["2023-03-22",60214.45,61303.85,60214.45,61303.85,71800],["2023-03-23",61105.78,61204.82,60610.59,60907.7,77900],["2023-03-24",60907.7,61204.82,60412.52,60808.67,83300],["2023-03-27",60808.67,61700.0,60115.41,61105.78,102300],["2023-03-28",61006.74,61006.74,59323.11,60412.52,86800],["2023-03-29",60808.67,61006.74,58827.93,60412.52,76200],["2023-03-30",60412.52,61204.82,60115.41,60610.59,94500],["2023-03-31",60115.41,61402.89,60115.41,61006.74,104200],["2023-04-03",61105.78,61204.82,59026.0,59917.34,86500],["2023-04-04",60511.56,61402.89,60511.56,61204.82,95400],["2023-04-05",61105.78,61105.78,60412.52,60808.67,82800],["2023-04-06",60808.67,61402.89,60709.63,61402.89,97200],["2023-04-07",61402.89,62888.44,61006.74,62393.26,108600],["2023-04-10",62888.44,64374.0,62888.44,63977.85,94700],["2023-04-11",64175.92,64869.18,62393.26,64671.11,104800],["2023-04-12",64869.18,65562.44,64869.18,64968.22,95000],["2023-04-13",64770.14,65067.26,63383.63,63680.74,87400],["2023-04-14",63977.85,64374.0,62888.44,63185.55,94800],["2023-04-17",63383.63,63581.7,62393.26,62789.41,79000],["2023-04-18",62888.44,63086.52,61997.11,62096.15,88100],["2023-04-19",62195.18,63581.7,62195.18,62888.44,102300],["2023-04-20",62888.44,64473.03,62393.26,63977.85,125800],["2023-04-21",63680.74,63878.81,63086.52,63383.63,86900],["2023-04-24",63383.63,64374.0,63185.55,63878.81,94800],["2023-04-25",63383.63,65166.29,63383.63,64671.11,97100],["2023-04-26",64869.18,65859.55,64572.07,65562.44,86000],["2023-04-27",65364.37,66057.62,64770.14,64968.22,74700],["2023-04-28",65562.44,65760.51,65364.37,65562.44,100700],["2023-05-04",65859.55,65859.55,64671.11,64869.18,81400],["2023-05-05",64374.0,64968.22,63878.81,64572.07,93500],["2023-05-08",64175.92,65958.59,64076.89,65661.48,102900],["2023-05-09",65364.37,65661.48,64770.14,65067.26,77300],["2023-05-10",65166.29,66552.81,64968.22,66354.74,96200],["2023-05-11",66354.74,66849.92,66057.62,66552.81,83200],["2023-05-12",66354.74,66354.74,65166.29,65562.44,80100],["2023-05-15",65760.51,66255.7,64869.18,65067.26,92700],["2023-05-16",65463.4,65463.4,63977.85,64869.18,87500],["2023-05-17",64671.11,64770.14,63977.85,64374.0,78300],["2023-05-18",63779.78,64572.07,63383.63,64274.96,95200],["2023-05-19",64175.92,65859.55,63977.85,65661.48,116500],["2023-05-22",65661.48,66849.92,65265.33,66552.81,106800],["2023-05-23",66057.62,66354.74,64869.18,65067.26,73200],["2023-05-24",65562.44,65859.55,65364.37,65661.48,83400],["2023-05-25",65661.48,65958.59,65166.29,65463.4,67500],["2023-05-26",65859.55,66552.81,64869.18,65166.29,110700],["2023-05-29",65463.4,66354.74,65463.4,65859.55,75400],["2023-05-30",65463.4,65661.48,64968.22,65067.26,64300],["2023-05-31",65067.26,65265.33,64572.07,64671.11,58700],["2023-06-01",64572.07,65364.37,63581.7,64374.0,67100],["2023-06-02",64572.07,65364.37,63878.81,64968.22,77900],["2023-06-05",64869.18,65859.55,64869.18,65661.48,90900],["2023-06-06",65859.55,66156.66,64473.03,64968.22,1194606],["2023-06-07",65067.26,65562.44,64869.18,65265.33,69200],["2023-06-08",65265.33,65364.37,64374.0,64572.07,56300],["2023-06-09",64968.22,65166.29,63878.81,64374.0,1456670],["2023-06-12",64572.07,64869.18,63383.63,64076.89,52500],["2023-06-13",64572.07,65364.37,64374.0,65166.29,77600],["2023-06-14",65166.29,65364.37,64374.0,64473.03,59400],["2023-06-15",64770.14,65265.33,64572.07,64968.22,61800],["2023-06-16",65067.26,65265.33,64572.07,64770.14,55100],["2023-06-19",64968.22,65067.26,64076.89,64374.0,68400],["2023-06-20",64374.0,64572.07,63878.81,64175.92,61400],["2023-06-21",64374.0,64869.18,64274.96,64770.14,72100],["2023-06-22",64473.03,64671.11,64076.89,64374.0,55800],["2023-06-23",64374.0,64374.0,63779.78,63977.85,66100],["2023-06-26",64572.07,64968.22,63779.78,64374.0,64200],["2023-06-27",64770.14,65067.26,63680.74,63977.85,74500],["2023-06-28",63878.81,63878.81,63086.52,63581.7,63000],["2023-06-29",63185.55,63977.85,62987.48,63284.59,64500],["2023-06-30",62888.44,63977.85,62888.44,63581.7,68000],["2023-07-03",63284.59,63680.74,62888.44,63581.7,63300],["2023-07-04",63779.78,63977.85,63185.55,63581.7,67400],["2023-07-05",63977.85,64374.0,63086.52,63680.74,65700],["2023-07-06",63878.81,64175.92,63185.55,63779.78,67600],["2023-07-07",63185.55,64076.89,62987.48,63680.74,65100],["2023-07-10",63185.55,63779.78,63185.55,63581.7,67400],["2023-07-11",63878.81,63878.81,63581.7,63680.74,62600],["2023-07-12",63482.66,63581.7,62987.48,63284.59,62800],["2023-07-13",63482.66,63878.81,63086.52,63383.63,65500],["2023-07-14",63383.63,63878.81,63185.55,63581.7,72600],["2023-07-17",63581.7,63779.78,62591.33,63383.63,65000],["2023-07-18",63185.55,63383.63,62690.37,63086.52,66300],["2023-07-19",63086.52,63383.63,62987.48,63185.55,76500],["2023-07-20",63185.55,63482.66,62888.44,63185.55,64500],["2023-07-21",63185.55,63383.63,62987.48,63086.52,61700],["2023-07-24",63581.7,63581.7,63086.52,63383.63,58000],["2023-07-25",63383.63,63977.85,63284.59,63581.7,57100],["2023-07-26",63185.55,64175.92,62987.48,63779.78,68000],["2023-07-27",63383.63,64374.0,63185.55,63680.74,58200],["2023-07-28",63878.81,64374.0,63086.52,63581.7,66000],["2023-07-31",63878.81,64374.0,63086.52,63482.66,72900],["2023-08-01",63878.81,67543.18,63878.81,66849.92,92500],["2023-08-02",67642.22,67741.25,66057.62,66948.96,71300],["2023-08-03",66354.74,67444.14,64770.14,65562.44,59000],["2023-08-04",63878.81,65364.37,63779.78,64572.07,57100],["2023-08-07",64770.14,65364.37,64572.07,65166.29,64800],["2023-08-08",63878.81,65463.4,63878.81,64968.22,63400],["2023-08-09",64869.18,65067.26,64473.03,64671.11,63000],["2023-08-10",64671.11,65067.26,64374.0,64374.0,54400],["2023-08-11",64770.14,65265.33,64572.07,64770.14,62900],["2023-08-14",65067.26,65463.4,65067.26,65265.33,67300],["2023-08-15",65265.33,65859.55,64572.07,65760.51,62700],["2023-08-16",65463.4,65760.51,64968.22,65166.29,64100],["2023-08-17",65265.33,65562.44,64869.18,65067.26,68300],["2023-08-18",64869.18,65364.37,64076.89,64274.96,63700],["2023-08-21",64374.0,65166.29,64076.89,64671.11,64400],["2023-08-22",64473.03,64869.18,63977.85,64671.11,62900],["2023-08-23",64572.07,64770.14,63779.78,64274.96,61400],["2023-08-24",64374.0,64671.11,63581.7,63680.74,66200],["2023-08-25",63878.81,64274.96,63482.66,63581.7,65300],["2023-08-28",63878.81,64076.89,63581.7,63680.74,63800],["2023-08-29",63383.63,63878.81,63284.59,63581.7,63300],["2023-08-30",63482.66,63878.81,63383.63,63680.74,63200],["2023-08-31",63680.74,64274.96,63086.52,63977.85,56500],["2023-09-05",63878.81,63977.85,63581.7,63680.74,62100],["2023-09-06",63878.81,64076.89,63482.66,63779.78,63500],["2023-09-07",63680.74,64274.96,63482.66,63779.78,64200],["2023-09-08",63680.74,64076.89,63482.66,63977.85,63300],["2023-09-11",63977.85,64175.92,63581.7,63680.74,61000],["2023-09-12",63779.78,63977.85,63482.66,63878.81,62200],["2023-09-13",63680.74,63977.85,63581.7,63581.7,63600],["2023-09-14",63185.55,64274.96,63185.55,63680.74,61700],["2023-09-15",63779.78,64175.92,63680.74,63977.85,76550],["2023-09-18",63878.81,64076.89,63680.74,63779.78,63500],["2023-09-19",63680.74,64175.92,63581.7,63779.78,62000],["2023-09-20",63581.7,64076.89,63581.7,63977.85,65000],["2023-09-21",63779.78,63977.85,63383.63,63581.7,61700],["2023-09-22",63482.66,63680.74,63383.63,63581.7,62600],["2023-09-25",63383.63,63680.74,63185.55,63185.55,59700],["2023-09-26",63185.55,63581.7,63185.55,63284.59,61600],["2023-09-27",63086.52,64076.89,63086.52,63482.66,63100],["2023-09-28",63185.55,63383.63,63086.52,63284.59,60100],["2023-09-29",63185.55,63581.7,63185.55,63284.59,60400],["2023-10-02",63482.66,63581.7,63284.59,63284.59,62300],["2023-10-03",63284.59,63284.59,62789.41,62888.44,56400],["2023-10-04",62888.44,63185.55,62789.41,63086.52,60400],["2023-10-05",62987.48,63185.55,62888.44,62987.48,56100],["2023-10-06",62987.48,63284.59,62690.37,63185.55,58400],["2023-10-09",62987.48,63284.59,62987.48,63185.55,55600],["2023-10-10",63185.55,63779.78,63185.55,63680.74,63700],["2023-10-11",63680.74,63779.78,63383.63,63482.66,49900],["2023-10-12",63482.66,63581.7,63086.52,63284.59,54600],["2023-10-13",63284.59,63284.59,62987.48,63185.55,53200],["2023-10-16",63383.63,63680.74,62987.48,63086.52,55100],["2023-10-17",63185.55,63284.59,62987.48,62987.48,55300],["2023-10-18",63383.63,63482.66,63086.52,63086.52,49500],["2023-10-19",63284.59,63383.63,62987.48,63185.55,50800],["2023-10-20",63185.55,63482.66,62987.48,63383.63,58200],["2023-10-23",63185.55,63779.78,63086.52,63284.59,55400],["2023-10-24",63185.55,63185.55,62789.41,63185.55,60200],["2023-10-25",63383.63,63977.85,63284.59,63779.78,60300],["2023-10-26",63779.78,63878.81,63482.66,63581.7,63700],["2023-10-27",63581.7,63680.74,63086.52,63185.55,64600],["2023-10-30",63284.59,63284.59,62987.48,62987.48,61900],["2023-10-31",62987.48,63482.66,62888.44,62888.44,67700],["2023-11-01",62789.41,63383.63,62789.41,63284.59,65700],["2023-11-02",63185.55,63185.55,62789.41,63086.52,73200],["2023-11-03",62888.44,63284.59,62888.44,63185.55,79900],["2023-11-06",63086.52,63185.55,62591.33,62789.41,72700],["2023-11-07",62789.41,63086.52,62690.37,62888.44,81900],["2023-11-08",62789.41,62789.41,62294.22,62492.3,81600],["2023-11-09",62492.3,62789.41,62096.15,62789.41,85600],["2023-11-10",62393.26,62591.33,62294.22,62393.26,76800],["2023-11-13",62393.26,62789.41,62393.26,62591.33,68500],["2023-11-14",62393.26,62888.44,62294.22,62690.37,66200],["2023-11-15",62789.41,62789.41,62492.3,62591.33,70900],["2023-11-16",62591.33,62690.37,62393.26,62492.3,73000],["2023-11-17",62591.33,62789.41,62294.22,62393.26,64300],["2023-11-20",62492.3,62492.3,62195.18,62294.22,73300],["2023-11-21",62393.26,62591.33,62294.22,62492.3,69300],["2023-11-22",62492.3,62591.33,62195.18,62294.22,72500],["2023-11-23",62393.26,62591.33,62096.15,62096.15,72600],["2023-11-24",62096.15,62294.22,62096.15,62195.18,66500],["2023-11-27",62195.18,62294.22,61997.11,62096.15,72500],["2023-11-28",62096.15,62492.3,61898.07,62393.26,64800],["2023-11-29",62096.15,62690.37,62096.15,62591.33,58900],["2023-11-30",62492.3,62888.44,62294.22,62294.22,67300],["2023-12-01",62690.37,63086.52,62393.26,63086.52,70200],["2023-12-04",62690.37,63482.66,62690.37,63383.63,72700],["2023-12-05",63482.66,63977.85,63383.63,63680.74,67100],["2023-12-06",63779.78,64076.89,63581.7,63878.81,71700],["2023-12-07",63581.7,63581.7,61501.93,62492.3,63300],["2023-12-08",62492.3,62987.48,62393.26,62888.44,65800],["2023-12-11",62888.44,63086.52,62492.3,63086.52,69200],["2023-12-12",63086.52,63086.52,62096.15,62690.37,68200],["2023-12-13",62690.37,62987.48,62690.37,62789.41,66100],["2023-12-14",62789.41,62987.48,62591.33,62690.37,70100],["2023-12-15",62690.37,63284.59,62591.33,62987.48,73300],["2023-12-18",62987.48,63086.52,62690.37,62789.41,66500],["2023-12-19",62789.41,63581.7,62690.37,63581.7,74900],["2023-12-20",63581.7,64374.0,63581.7,64175.92,69900],["2023-12-21",64076.89,64076.89,63680.74,63779.78,65800],["2023-12-22",63878.81,63878.81,63383.63,63482.66,62500],["2023-12-25",63482.66,63680.74,63185.55,63680.74,69300],["2023-12-26",63581.7,63680.74,63284.59,63482.66,65100],["2023-12-27",63482.66,63482.66,62888.44,63284.59,78300],["2023-12-28",63383.63,63383.63,63086.52,63383.63,66300],["2023-12-29",63383.63,63581.7,63185.55,63581.7,71900],["2024-01-02",63581.7,64175.92,63581.7,64076.89,82500],["2024-01-03",64076.89,64076.89,63482.66,63581.7,71600],["2024-01-04",63680.74,63878.81,63581.7,63878.81,71400],["2024-01-05",63779.78,64274.96,63779.78,64274.96,77100],["2024-01-08",64175.92,64671.11,64076.89,64473.03,64600],["2024-01-09",64473.03,64473.03,63977.85,64076.89,76200],["2024-01-10",64175.92,64274.96,63680.74,63779.78,66900],["2024-01-11",63878.81,63878.81,63581.7,63680.74,60900],["2024-01-12",63284.59,63779.78,63284.59,63680.74,60200],["2024-01-15",63482.66,63779.78,63482.66,63581.7,58200],["2024-01-16",63680.74,63779.78,63383.63,63779.78,56400],["2024-01-17",63680.74,63977.85,63680.74,63878.81,60900],["2024-01-18",63878.81,64473.03,63878.81,64374.0,58100],["2024-01-19",64274.96,64770.14,64274.96,64770.14,62700],["2024-01-22",64671.11,64869.18,64473.03,64770.14,59500],["2024-01-23",64770.14,64770.14,64274.96,64473.03,56700],["2024-01-24",64572.07,64770.14,64076.89,64473.03,60900],["2024-01-25",64473.03,64572.07,64274.96,64374.0,58700],["2024-01-26",64274.96,64671.11,64274.96,64572.07,61900],["2024-01-29",64572.07,64572.07,64175.92,64374.0,57500],["2024-01-30",64374.0,64770.14,64175.92,64770.14,62800],["2024-01-31",64770.14,64869.18,64274.96,64274.96,58700],["2024-02-01",64374.0,64968.22,64274.96,64968.22,63300],["2024-02-02",65661.48,65661.48,65166.29,65265.33,56300],["2024-02-05",65265.33,65562.44,65265.33,65562.44,51400],["2024-02-06",65463.4,65958.59,65463.4,65859.55,64000],["2024-02-07",65859.55,65958.59,65661.48,65958.59,59800],["2024-02-15",66057.62,66156.66,65859.55,65859.55,59800],["2024-02-16",65958.59,66156.66,65760.51,66156.66,61800],["2024-02-19",66156.66,66255.7,65760.51,65859.55,57600],["2024-02-20",65859.55,66552.81,65760.51,66453.77,53500],["2024-02-21",66354.74,66354.74,65859.55,66156.66,52400],["2024-02-22",66255.7,66354.74,65562.44,65661.48,50500],["2024-02-23",65463.4,65562.44,65265.33,65265.33,50000],["2024-02-26",65661.48,66057.62,65166.29,65562.44,54500],["2024-02-27",65562.44,66057.62,65562.44,65958.59,61800],["2024-02-28",65958.59,66156.66,65760.51,65859.55,52300],["2024-02-29",65958.59,66057.62,65760.51,65859.55,58900],["2024-03-01",65859.55,66057.62,65661.48,65859.55,58700],["2024-03-04",65859.55,66156.66,65859.55,65958.59,62000],["2024-03-05",65958.59,66354.74,65760.51,66255.7,59100],["2024-03-06",66255.7,66255.7,65859.55,65859.55,61800],["2024-03-07",65859.55,66354.74,65760.51,66354.74,60300],["2024-03-08",66255.7,66354.74,65760.51,65859.55,64600],["2024-03-11",65859.55,66156.66,65562.44,65760.51,55300],["2024-03-12",66057.62,66255.7,65760.51,66156.66,54900],["2024-03-13",66255.7,66552.81,66255.7,66453.77,59400],["2024-03-14",66552.81,67147.03,66354.74,66849.92,57800],["2024-03-15",66651.85,67147.03,66057.62,66354.74,50200],["2024-03-18",66354.74,66354.74,65859.55,65958.59,47100],["2024-03-19",65859.55,65958.59,65364.37,65562.44,48000],["2024-03-20",65364.37,65562.44,64473.03,64869.18,54800],["2024-03-21",64572.07,65463.4,64572.07,65463.4,48700],["2024-03-22",65265.33,65562.44,65166.29,65463.4,49300],["2024-03-25",65463.4,65562.44,64869.18,65166.29,47800],["2024-03-26",65067.26,65661.48,64968.22,65562.44,49700],["2024-03-27",65760.51,65760.51,65265.33,65364.37,48600],["2024-03-28",65562.44,65661.48,65265.33,65463.4,47200],["2024-03-29",65661.48,65661.48,65166.29,65265.33,48000],["2024-04-01",65463.4,65463.4,65067.26,65067.26,52300],["2024-04-02",65067.26,65166.29,64869.18,65166.29,57500],["2024-04-03",65067.26,65067.26,64770.14,64770.14,51500],["2024-04-04",64869.18,64968.22,64671.11,64869.18,54700],["2024-04-05",64671.11,64869.18,64175.92,64572.07,56900],["2024-04-08",64869.18,64869.18,64473.03,64671.11,45500],["2024-04-09",64572.07,64968.22,64473.03,64869.18,46600],["2024-04-10",65067.26,65760.51,65067.26,65463.4,45500],["2024-04-11",65364.37,65760.51,64968.22,65661.48,44300],["2024-04-12",65958.59,66453.77,65958.59,66354.74,49900],["2024-04-15",66156.66,66453.77,65760.51,65760.51,45000],["2024-04-16",65958.59,66156.66,65463.4,65661.48,45600],["2024-04-17",65859.55,66354.74,65265.33,65265.33,43200],["2024-04-19",65166.29,65166.29,64869.18,64968.22,45200],["2024-04-22",64968.22,65067.26,64770.14,65067.26,45300],["2024-04-23",65166.29,65661.48,64869.18,65364.37,47200],["2024-04-24",65463.4,66354.74,65463.4,66156.66,49200],["2024-04-25",66156.66,66156.66,65562.44,65661.48,49200],["2024-04-26",65463.4,65760.51,65463.4,65463.4,45400],["2024-05-02",65661.48,65760.51,65265.33,65661.48,50200],["2024-05-03",65661.48,65661.48,65364.37,65463.4,52700],["2024-05-06",65562.44,65661.48,65364.37,65661.48,48200],["2024-05-07",65562.44,65562.44,64968.22,65265.33,47600],["2024-05-08",65166.29,65166.29,64968.22,65067.26,50200],["2024-05-09",64869.18,65859.55,64770.14,65265.33,51700],["2024-05-10",65265.33,65265.33,64869.18,65067.26,49600],["2024-05-13",64968.22,64968.22,64572.07,64572.07,50200],["2024-05-14",64671.11,64869.18,64473.03,64770.14,43900],["2024-05-15",64770.14,65265.33,64770.14,65166.29,52900],["2024-05-16",65265.33,65364.37,65067.26,65265.33,50300],["2024-05-17",65364.37,65562.44,65265.33,65463.4,52200],["2024-05-20",65166.29,65463.4,65067.26,65166.29,52200],["2024-05-21",65067.26,65166.29,64869.18,65166.29,55000],["2024-05-22",65067.26,65067.26,64770.14,64869.18,51400],["2024-05-23",64869.18,64968.22,64671.11,64968.22,56400],["2024-05-24",64968.22,65166.29,64671.11,64770.14,50600],["2024-05-27",64770.14,64968.22,64572.07,64869.18,55400],["2024-05-28",64869.18,65265.33,64869.18,65265.33,49700],["2024-05-29",65463.4,71801.77,65463.4,69325.84,60100],["2024-05-30",69424.88,69424.88,68434.51,68434.51,54600],["2024-05-31",68731.62,68830.66,68236.44,68236.44,53400],["2024-06-03",68236.44,68632.58,67939.33,68632.58,55700],["2024-06-04",68632.58,68731.62,67939.33,68236.44,52900],["2024-06-05",68236.44,68335.47,67840.29,67840.29,47300],["2024-06-06",67939.33,68236.44,67741.25,67741.25,46200],["2024-06-07",67840.29,68335.47,67840.29,68335.47,54600],["2024-06-10",68236.44,68533.55,68236.44,68533.55,53300],["2024-06-11",68335.47,68434.51,68038.36,68434.51,43800],["2024-06-12",68335.47,68533.55,68236.44,68533.55,48400],["2024-06-13",68533.55,68533.55,67642.22,68038.36,54900],["2024-06-14",68038.36,68335.47,67939.33,68137.4,53900],["2024-06-17",68137.4,68236.44,67840.29,68137.4,59300],["2024-06-18",68038.36,68533.55,68038.36,68434.51,52700],["2024-06-19",68335.47,68434.51,68137.4,68335.47,52900],["2024-06-20",68335.47,68731.62,68335.47,68533.55,56000],["2024-06-21",68533.55,68533.55,68038.36,68137.4,55700],["2024-06-24",68137.4,68137.4,67642.22,67741.25,50300],["2024-06-25",67741.25,67741.25,67345.1,67543.18,54900],["2024-06-26",67543.18,67741.25,67543.18,67741.25,57800],["2024-06-27",67741.25,67741.25,67444.14,67642.22,55900],["2024-06-28",67642.22,67642.22,67246.07,67246.07,56500],["2024-07-01",67246.07,67345.1,67047.99,67246.07,47400],["2024-07-02",67246.07,68335.47,67246.07,67840.29,58900],["2024-07-03",67840.29,68335.47,67840.29,68236.44,56200],["2024-07-04",68236.44,68533.55,68236.44,68434.51,53900],["2024-07-05",68434.51,68434.51,68038.36,68038.36,58600],["2024-07-08",68236.44,68533.55,68236.44,68533.55,57300],["2024-07-09",68533.55,68929.7,68533.55,68830.66,60300],["2024-07-10",68830.66,68830.66,68533.55,68632.58,55700],["2024-07-11",68632.58,68830.66,68434.51,68533.55,54100],["2024-07-12",68533.55,68632.58,68434.51,68434.51,39400],["2024-07-15",68434.51,68830.66,68137.4,68632.58,58200],["2024-07-16",68731.62,68929.7,68335.47,68434.51,56600],["2024-07-17",68533.55,68731.62,68335.47,68335.47,57600],["2024-07-18",68533.55,68632.58,67939.33,68335.47,57300],["2024-07-19",68236.44,68236.44,67939.33,67939.33,54700],["2024-07-22",68038.36,68137.4,67741.25,67939.33,58000],["2024-07-23",67939.33,68038.36,67741.25,67741.25,55200],["2024-07-24",67741.25,68038.36,67444.14,67741.25,57500],["2024-07-25",67642.22,67642.22,67246.07,67345.1,50800],["2024-07-26",67345.1,67741.25,67345.1,67741.25,58100],["2024-07-29",67741.25,68137.4,67741.25,67939.33,58500],["2024-07-30",67741.25,67741.25,67147.03,67147.03,55900],["2024-07-31",67147.03,67543.18,67147.03,67345.1,57700],["2024-08-01",67345.1,67444.14,67047.99,67147.03,44800],["2024-08-02",67246.07,67345.1,66948.96,67147.03,47500],["2024-08-05",66948.96,66948.96,66651.85,66750.88,55500],["2024-08-06",67345.1,67444.14,67047.99,67444.14,52100],["2024-08-07",67543.18,68137.4,67543.18,68137.4,53000],["2024-08-08",68038.36,68137.4,67642.22,67741.25,55600],["2024-08-09",67840.29,68236.44,67840.29,68137.4,49800],["2024-08-12",68335.47,68632.58,68335.47,68632.58,53000],["2024-08-13",68533.55,68533.55,67939.33,68137.4,50500],["2024-08-14",68137.4,68137.4,67543.18,67840.29,53000],["2024-08-15",67840.29,67840.29,67047.99,67246.07,54500],["2024-08-16",67147.03,67840.29,67147.03,67840.29,51800],["2024-08-19",67939.33,67939.33,67345.1,67444.14,49600],["2024-08-20",67444.14,67543.18,67047.99,67543.18,56000],["2024-08-21",67345.1,67444.14,66849.92,67246.07,52200],["2024-08-22",67345.1,67444.14,66948.96,66948.96,52900],["2024-08-23",66948.96,66948.96,66552.81,66750.88,55800],["2024-08-26",66750.88,67047.99,66651.85,66750.88,54000],["2024-08-27",66849.92,67444.14,65859.55,66651.85,53400],["2024-08-28",66750.88,67047.99,66750.88,66948.96,54600],["2024-08-29",66948.96,67147.03,66255.7,66651.85,56700],["2024-08-30",66849.92,67047.99,66651.85,66849.92,50500],["2024-09-04",66750.88,66849.92,66552.81,66849.92,57100],["2024-09-05",66552.81,66750.88,66255.7,66354.74,51800],["2024-09-06",66453.77,66750.88,66255.7,66453.77,57000],["2024-09-09",66453.77,66651.85,66255.7,66354.74,50500],["2024-09-10",66453.77,66750.88,66255.7,66255.7,50800],["2024-09-11",66354.74,66552.81,66156.66,66552.81,49200],["2024-09-12",66552.81,66948.96,66552.81,66849.92,52200],["2024-09-13",66849.92,66849.92,66354.74,66750.88,57400],["2024-09-16",66948.96,67147.03,66552.81,66552.81,54400],["2024-09-17",66552.81,66948.96,66354.74,66948.96,57300],["2024-09-18",66948.96,67543.18,66750.88,67543.18,54800],["2024-09-19",67543.18,67741.25,67147.03,67444.14,57000],["2024-09-20",67444.14,67444.14,66651.85,67047.99,52600],["2024-09-23",66948.96,66948.96,66255.7,66651.85,56600],["2024-09-24",66651.85,66651.85,66156.66,66552.81,52300],["2024-09-25",66651.85,66849.92,66057.62,66849.92,52800],["2024-09-26",66651.85,67147.03,66651.85,67147.03,56600],["2024-09-27",67147.03,67246.07,66750.88,66948.96,52100],["2024-09-30",66948.96,67047.99,66651.85,66849.92,56900],["2024-10-01",66849.92,67246.07,66849.92,67047.99,53200],["2024-10-02",67047.99,67047.99,66750.88,66849.92,57400],["2024-10-03",66849.92,67147.03,66651.85,66750.88,52400],["2024-10-04",66750.88,67047.99,66651.85,66651.85,57800],["2024-10-07",66750.88,67047.99,66651.85,66849.92,53800],["2024-10-08",66849.92,67147.03,66849.92,66948.96,58500],["2024-10-09",66948.96,67345.1,66948.96,67246.07,53400],["2024-10-10",67246.07,67543.18,66948.96,67147.03,59200],["2024-10-11",67147.03,67444.14,67047.99,67345.1,53100],["2024-10-14",67345.1,67444.14,67147.03,67345.1,54400],["2024-10-15",67047.99,67047.99,66354.74,66552.81,58100],["2024-10-16",66453.77,66651.85,66156.66,66354.74,49800],["2024-10-17",66255.7,66750.88,66057.62,66750.88,48100],["2024-10-18",66651.85,66948.96,66552.81,66651.85,55800],["2024-10-21",66354.74,66849.92,66354.74,66651.85,57100],["2024-10-22",66651.85,66849.92,66453.77,66552.81,53000],["2024-10-23",66552.81,66948.96,66354.74,66849.92,58100],["2024-10-24",66849.92,66948.96,66354.74,66453.77,53700],["2024-10-25",66552.81,66750.88,66354.74,66552.81,58200],["2024-10-28",66552.81,66750.88,66354.74,66750.88,59400],["2024-10-29",66750.88,67345.1,66651.85,67147.03,51500],["2024-10-30",67147.03,67246.07,66849.92,66849.92,55100],["2024-10-31",66849.92,66849.92,66156.66,66354.74,51400],["2024-11-01",66453.77,66552.81,66057.62,66057.62,57200],["2024-11-04",66057.62,66255.7,65859.55,65958.59,52500],["2024-11-05",65859.55,66156.66,65760.51,66156.66,53900],["2024-11-06",65958.59,66453.77,65760.51,66453.77,54800],["2024-11-07",66453.77,66849.92,66354.74,66552.81,52600],["2024-11-08",66552.81,66849.92,66156.66,66255.7,53700],["2024-11-11",66354.74,66552.81,66057.62,66453.77,53200],["2024-11-12",66354.74,66651.85,66156.66,66156.66,49500],["2024-11-13",66156.66,66453.77,66156.66,66354.74,52100],["2024-11-14",66354.74,66453.77,66156.66,66156.66,48400],["2024-11-15",66156.66,66255.7,66057.62,66156.66,54200],["2024-11-18",66255.7,66453.77,66057.62,66354.74,57400],["2024-11-19",66453.77,66651.85,66354.74,66651.85,53800],["2024-11-20",66453.77,66948.96,66453.77,66849.92,47500],["2024-11-21",66750.88,66849.92,66453.77,66849.92,45600],["2024-11-22",66849.92,66948.96,66453.77,66453.77,50200],["2024-11-25",66453.77,67147.03,66453.77,67047.99,58400],["2024-11-26",67047.99,67246.07,66948.96,67246.07,51800],["2024-11-27",67246.07,67246.07,66552.81,66552.81,55200],["2024-11-28",66651.85,66651.85,66354.74,66453.77,52300],["2024-11-29",66453.77,66849.92,66354.74,66849.92,48500],["2024-12-02",66453.77,66453.77,66156.66,66156.66,52000],["2024-12-03",66156.66,66552.81,65760.51,66453.77,54000],["2024-12-04",66453.77,66453.77,65760.51,66057.62,51700],["2024-12-05",65958.59,66354.74,65859.55,66354.74,58600],["2024-12-06",66354.74,66849.92,66354.74,66849.92,49800],["2024-12-09",66849.92,66849.92,66453.77,66552.81,55100],["2024-12-10",66552.81,66552.81,66057.62,66255.7,52300],["2024-12-11",66255.7,66552.81,66156.66,66255.7,56200],["2024-12-12",66255.7,66255.7,65859.55,65958.59,51800],["2024-12-13",65958.59,66156.66,65364.37,65958.59,52800],["2024-12-16",65958.59,66354.74,65958.59,66255.7,59300],["2024-12-17",66255.7,66255.7,65958.59,66057.62,53400],["2024-12-18",66057.62,66354.74,65661.48,66354.74,53700],["2024-12-19",66255.7,66255.7,65859.55,65958.59,58100],["2024-12-20",66057.62,66255.7,65859.55,66057.62,51700],["2024-12-23",66057.62,66255.7,65859.55,66156.66,57900],["2024-12-24",66156.66,66255.7,65958.59,66057.62,39900],["2024-12-25",66354.74,66651.85,66354.74,66453.77,57600],["2024-12-26",66651.85,66651.85,66156.66,66552.81,50600],["2024-12-27",66750.88,66849.92,66354.74,66453.77,54700],["2024-12-30",66453.77,66552.81,66156.66,66255.7,53500],["2024-12-31",66255.7,66552.81,66255.7,66354.74,49600],["2025-01-02",66156.66,66354.74,66057.62,66255.7,56500],["2025-01-03",66255.7,66354.74,65958.59,66057.62,52400],["2025-01-06",66057.62,66453.77,65958.59,65958.59,52400],["2025-01-07",65958.59,66354.74,65958.59,66057.62,54500],["2025-01-08",66057.62,66156.66,65958.59,66156.66,56900],["2025-01-09",66057.62,66453.77,65958.59,65958.59,50100],["2025-01-10",65958.59,66354.74,65859.55,66057.62,46700],["2025-01-13",66057.62,66255.7,65958.59,65958.59,47800],["2025-01-14",66057.62,66255.7,66057.62,66057.62,45900],["2025-01-15",66057.62,66651.85,66057.62,66552.81,46700],["2025-01-16",66552.81,66849.92,66552.81,66750.88,52800],["2025-01-17",66750.88,66948.96,66651.85,66948.96,47600],["2025-01-20",66948.96,67345.1,66948.96,67147.03,51300],["2025-01-21",67147.03,67345.1,66948.96,67047.99,54800],["2025-01-22",67147.03,67543.18,67147.03,67444.14,42900],["2025-01-23",67543.18,67939.33,67543.18,67939.33,45700],["2025-01-24",67543.18,67939.33,67444.14,67741.25,46300],["2025-02-03",67741.25,67840.29,67543.18,67741.25,46600],["2025-02-04",67741.25,68137.4,67741.25,68038.36,45400],["2025-02-05",68038.36,68236.44,67939.33,68236.44,55200],["2025-02-06",68236.44,68335.47,67939.33,68137.4,47300],["2025-02-07",68137.4,68335.47,68038.36,68038.36,51700],["2025-02-10",68137.4,68236.44,67543.18,67939.33,40700],["2025-02-11",67642.22,67741.25,66849.92,67444.14,39100],["2025-02-12",67543.18,68038.36,67444.14,67840.29,44400],["2025-02-13",67840.29,68236.44,67741.25,68137.4,38000],["2025-02-14",68137.4,68335.47,67939.33,68335.47,48400],["2025-02-17",68335.47,68533.55,68038.36,68137.4,43500],["2025-02-18",68038.36,68038.36,67543.18,67543.18,40300],["2025-02-19",67444.14,67444.14,66849.92,67047.99,40100],["2025-02-20",66849.92,66948.96,66552.81,66849.92,38500],["2025-02-21",66750.88,66948.96,66453.77,66948.96,38500],["2025-02-24",66750.88,66849.92,66057.62,66453.77,45300],["2025-02-25",66453.77,66750.88,66354.74,66750.88,36800],["2025-02-26",66651.85,67345.1,66552.81,67147.03,43600],["2025-02-27",66948.96,67642.22,66255.7,67444.14,57500],["2025-02-28",67047.99,67840.29,67047.99,67642.22,43500],["2025-03-03",67840.29,67939.33,67642.22,67741.25,35000],["2025-03-04",67741.25,68335.47,67642.22,68137.4,38500],["2025-03-05",67939.33,68335.47,67741.25,67939.33,39800],["2025-03-06",68038.36,68830.66,68038.36,68731.62,48700],["2025-03-07",68830.66,69028.73,68731.62,68929.7,40500],["2025-03-10",69127.77,70118.14,69127.77,70118.14,43600],["2025-03-11",69821.03,70118.14,69424.88,69721.99,36000],["2025-03-12",69721.99,80021.83,69721.99,80021.83,4600],["2025-03-13",83191.01,89034.19,83191.01,89034.19,900],["2025-03-14",100819.58,100819.58,100720.55,100819.58,6000],["2025-03-17",115774.16,115873.19,108346.39,115873.19,2500],["2025-03-18",132808.51,132907.54,115576.08,116467.42,5500],["2025-03-19",117853.93,117853.93,105573.35,108643.5,9100],["2025-03-20",108445.43,108544.46,91708.19,100918.62,23500],["2025-03-21",100819.58,100819.58,97056.18,99829.21,21500],["2025-03-24",100423.43,104384.91,100027.29,101908.99,12300],["2025-03-25",101314.77,101512.84,94481.22,100225.36,11000],["2025-03-26",100324.4,100522.47,99234.99,99234.99,14000],["2025-03-27",99234.99,99234.99,85468.86,96858.11,7300],["2025-03-28",96858.11,97254.25,96759.07,96858.11,7200],["2025-03-31",96065.81,96065.81,84181.38,91906.26,10600],["2025-04-01",88737.08,92599.52,86855.38,91906.26,9400],["2025-04-02",90618.78,97056.18,87152.49,92599.52,8200],["2025-04-03",91609.15,91609.15,79328.57,86756.34,15100],["2025-04-04",89034.19,89034.19,76060.35,82398.72,5200],["2025-04-08",79427.61,81705.46,71405.62,81012.2,3300],["2025-04-09",79229.53,79625.68,78833.39,79229.53,10800],["2025-04-10",77743.98,91113.96,77743.98,89133.23,7100],["2025-04-11",83488.12,89133.23,83488.12,89034.19,9800],["2025-04-14",89034.19,89034.19,79229.53,82992.94,8700],["2025-04-15",82794.86,82992.94,79229.53,79427.61,12400],["2025-04-16",79625.68,81705.46,79625.68,80219.9,14400],["2025-04-17",79724.72,81210.27,79724.72,80417.98,17800],["2025-04-18",80517.01,81705.46,80517.01,80715.09,13400],["2025-04-21",80814.13,81210.27,80219.9,80616.05,18100],["2025-04-22",80616.05,82200.64,80219.9,81111.24,33300],["2025-04-23",83785.23,84181.38,82794.86,83983.31,25600],["2025-04-24",84181.38,85171.75,83686.2,84478.49,27500],["2025-04-25",85171.75,86360.19,85171.75,85765.97,11500],["2025-04-28",85865.01,88340.93,85865.01,87647.67,28600],["2025-04-29",87647.67,88043.82,87647.67,87845.75,20500],["2025-05-05",87845.75,87845.75,79229.53,86162.12,12300],["2025-05-06",86063.08,87746.71,85964.04,87449.6,43200],["2025-05-07",87647.67,89133.23,87449.6,89133.23,24500],["2025-05-08",87845.75,87944.78,87647.67,87944.78,44400],["2025-05-09",87944.78,88043.82,86756.34,86756.34,24500],["2025-05-12",87053.45,87053.45,85666.93,86558.27,39600],["2025-05-13",87152.49,87647.67,86459.23,86558.27,45800],["2025-05-14",87152.49,87647.67,83488.12,87152.49,47000],["2025-05-15",87350.56,87647.67,87251.52,87251.52,52900],["2025-05-16",87449.6,88043.82,86558.27,88043.82,57400],["2025-05-19",88043.82,88043.82,87350.56,87647.67,59800],["2025-05-20",87746.71,88142.86,87548.64,88043.82,60600],["2025-05-21",88043.82,89133.23,87548.64,87944.78,55000],["2025-05-22",87845.75,87845.75,85666.93,87647.67,33400],["2025-05-23",86855.38,87548.64,86855.38,87548.64,49000],["2025-05-26",76753.61,87746.71,76357.46,87746.71,44900],["2025-05-27",87746.71,88241.89,87746.71,87944.78,44500],["2025-05-28",88142.86,88340.93,87548.64,87647.67,42100],["2025-05-29",87845.75,88043.82,86558.27,87647.67,47900],["2025-05-30",87746.71,87845.75,86558.27,86756.34,45700],["2025-06-02",86954.41,88836.12,86657.3,88836.12,45800],["2025-06-03",88935.15,89826.48,87350.56,89628.41,56600],["2025-06-04",89331.3,89628.41,84280.42,87944.78,36000],["2025-06-05",87944.78,88142.86,86756.34,87251.52,46100],["2025-06-06",87251.52,87350.56,86756.34,87053.45,40900],["2025-06-09",87053.45,87251.52,85171.75,86360.19,46600],["2025-06-10",86360.19,88043.82,86360.19,87548.64,41800],["2025-06-11",87647.67,87944.78,87053.45,87251.52,41400],["2025-06-12",87251.52,87944.78,87251.52,87548.64,43100],["2025-06-13",87548.64,87548.64,86657.3,86954.41,35000],["2025-06-16",86954.41,88043.82,86954.41,87647.67,44000],["2025-06-17",87647.67,88142.86,87647.67,87944.78,45900],["2025-06-18",87845.75,88836.12,87548.64,87845.75,48700],["2025-06-19",88043.82,88439.97,87746.71,88439.97,49900],["2025-06-20",88142.86,89331.3,87746.71,88142.86,43300],["2025-06-23",88142.86,88340.93,87350.56,87548.64,48700],["2025-06-24",87647.67,88043.82,86657.3,87746.71,45700],["2025-06-25",87746.71,87944.78,87548.64,87944.78,45300],["2025-06-26",87746.71,87845.75,87746.71,87845.75,28600],["2025-06-27",87746.71,88142.86,87746.71,88142.86,33300],["2025-06-30",88142.86,88836.12,88043.82,88439.97,42200],["2025-07-01",88439.97,88439.97,87647.67,88439.97,43100],["2025-07-02",88439.97,88539.0,87845.75,88340.93,45100],["2025-07-03",88439.97,88638.04,87845.75,88043.82,41900],["2025-07-04",88142.86,88241.89,87152.49,87251.52,40800],["2025-07-07",87449.6,87944.78,87449.6,87647.67,44400],["2025-07-08",87746.71,88340.93,87746.71,88142.86,28600],["2025-07-09",88142.86,88539.0,87845.75,88142.86,42400],["2025-07-10",88241.89,88340.93,87845.75,88241.89,40800],["2025-07-11",80318.94,88439.97,80318.94,88043.82,42400],["2025-07-14",87845.75,87845.75,79526.65,79526.65,33100],["2025-07-15",87053.45,87053.45,79823.76,86063.08,16900],["2025-07-16",86063.08,86162.12,85666.93,86162.12,24900],["2025-07-17",85964.04,87647.67,85964.04,87647.67,39800],["2025-07-18",87152.49,91906.26,87152.49,91906.26,43800],["2025-07-21",93094.7,93688.92,90420.71,90420.71,43000],["2025-07-22",92104.33,92302.41,90420.71,92302.41,41400],["2025-07-23",92104.33,92599.52,84181.38,90123.6,43500],["2025-07-24",91113.96,91113.96,84181.38,90420.71,34200],["2025-07-25",88935.15,91113.96,87845.75,91113.96,38600],["2025-07-28",89727.45,91113.96,89727.45,90321.67,31800],["2025-07-29",90420.71,90420.71,86162.12,87350.56,27200],["2025-07-30",86162.12,89826.48,86162.12,89826.48,25200],["2025-07-31",88836.12,90123.6,88142.86,88142.86,29400],["2025-08-01",88737.08,89133.23,88043.82,88340.93,30800],["2025-08-04",88935.15,90321.67,88638.04,90222.63,32600],["2025-08-05",89727.45,90717.82,89628.41,90123.6,29700],["2025-08-06",90123.6,91411.08,90123.6,91113.96,25700],["2025-08-07",91113.96,92104.33,90618.78,92104.33,24700],["2025-08-08",91807.22,92698.56,91708.19,92104.33,22200],["2025-08-11",92302.41,97650.4,92302.41,94085.07,62000],["2025-08-12",95075.44,95570.63,94679.29,95075.44,23000],["2025-08-13",95273.52,95570.63,93094.7,94283.15,24700],["2025-08-14",94085.07,98541.73,94085.07,98541.73,10900],["2025-08-15",96660.03,98541.73,95075.44,96065.81,5900],["2025-08-18",96561.0,97056.18,96561.0,97056.18,6400],["2025-08-19",104087.8,104087.8,97056.18,97056.18,8300],["2025-08-20",96561.0,98937.88,96065.81,98937.88,3400],["2025-08-21",111119.42,111119.42,89628.41,94085.07,4200],["2025-08-22",91708.19,91708.19,89232.26,89232.26,800],["2025-08-25",90123.6,90123.6,89628.41,89628.41,1800],["2025-08-26",90123.6,90222.63,89628.41,90222.63,5200],["2025-08-27",90123.6,98046.55,90123.6,97056.18,4500],["2025-08-28",92698.56,94679.29,92698.56,94580.26,758100],["2025-08-29",94679.29,94679.29,94679.29,94679.29,1900],["2025-09-03",100621.51,107950.24,94679.29,96065.81,1300],["2025-09-04",106959.87,106959.87,106959.87,106959.87,100],["2025-09-05",103988.76,103988.76,91113.96,94580.26,2600],["2025-09-08",94085.07,94580.26,94085.07,94085.07,6700],["2025-09-09",94283.15,94283.15,94283.15,94283.15,2907750],["2025-09-10",94283.15,94283.15,94283.15,94283.15,504400],["2025-09-11",94283.15,94283.15,93688.92,93688.92,300],["2025-09-12",89232.26,89232.26,89232.26,89232.26,100],["2025-09-15",89232.26,89232.26,89232.26,89232.26,0],["2025-09-16",89232.26,89232.26,89232.26,89232.26,0],["2025-09-17",96065.81,102602.25,96065.81,102602.25,8200],["2025-09-18",102008.03,102008.03,102008.03,102008.03,0],["2025-09-19",102008.03,102008.03,102008.03,102008.03,0],["2025-09-22",96065.81,104880.1,95570.63,104880.1,2200],["2025-09-23",94184.11,104880.1,87152.49,104483.95,3400],["2025-09-24",106563.72,106563.72,79427.61,104880.1,7500],["2025-09-25",95768.7,95768.7,89232.26,89331.3,1100],["2025-09-26",90519.74,90519.74,90519.74,90519.74,0],["2025-09-29",79526.65,79526.65,77446.87,77446.87,1500],["2025-09-30",88142.86,88836.12,84181.38,88737.08,1600],["2025-10-01",87548.64,88836.12,87548.64,88340.93,3900],["2025-10-02",88539.0,88539.0,88340.93,88340.93,700],["2025-10-03",88539.0,88539.0,88539.0,88539.0,0],["2025-10-06",75862.28,81210.27,75367.09,81210.27,5400],["2025-10-07",87053.45,87251.52,86954.41,87251.52,2300],["2025-10-08",85765.97,86162.12,85765.97,85765.97,1800],["2025-10-09",86063.08,86063.08,86063.08,86063.08,100],["2025-10-10",79229.53,80219.9,79229.53,80219.9,2400],["2025-10-13",79724.72,79724.72,79724.72,79724.72,0],["2025-10-14",85171.75,85171.75,84775.6,84775.6,1100],["2025-10-15",84874.64,85964.04,84181.38,84181.38,1200],["2025-10-16",84181.38,84181.38,84181.38,84181.38,300],["2025-10-17",84181.38,84181.38,84181.38,84181.38,100],["2025-10-20",84181.38,84181.38,84181.38,84181.38,0],["2025-10-21",84181.38,84181.38,84181.38,84181.38,300],["2025-10-22",84181.38,84181.38,84181.38,84181.38,300],["2025-10-23",84181.38,84181.38,84181.38,84181.38,0],["2025-10-24",84181.38,84181.38,84181.38,84181.38,300],["2025-10-27",84181.38,84181.38,84181.38,84181.38,0],["2025-10-28",84181.38,84181.38,84181.38,84181.38,0],["2025-10-29",84181.38,84181.38,84181.38,84181.38,0],["2025-10-30",79328.57,79328.57,79229.53,79229.53,700],["2025-10-31",79229.53,79229.53,79229.53,79229.53,0],["2025-11-03",79229.53,79229.53,79229.53,79229.53,0],["2025-11-04",79229.53,79229.53,79229.53,79229.53,0],["2025-11-05",79229.53,79229.53,79229.53,79229.53,0],["2025-11-06",79229.53,79229.53,79229.53,79229.53,0],["2025-11-07",81210.27,82200.64,78239.17,78239.17,300],["2025-11-10",80517.01,80517.01,80517.01,80517.01,0],["2025-11-11",78239.17,78239.17,78239.17,78239.17,100],["2025-11-12",78239.17,78239.17,78239.17,78239.17,0],["2025-11-13",78239.17,78239.17,78239.17,78239.17,0],["2025-11-14",78239.17,78239.17,78239.17,78239.17,0],["2025-11-17",78239.17,78239.17,78239.17,78239.17,0],["2025-11-18",78239.17,78239.17,78239.17,78239.17,0],["2025-11-19",78239.17,78239.17,78239.17,78239.17,0],["2025-11-20",79229.53,79229.53,78239.17,78239.17,300],["2025-11-21",78932.42,78932.42,78932.42,78932.42,0],["2025-11-24",78239.17,78239.17,78239.17,78239.17,100],["2025-11-25",78239.17,78239.17,78239.17,78239.17,0],["2025-11-26",78239.17,78239.17,78239.17,78239.17,0],["2025-11-27",78239.17,78239.17,78239.17,78239.17,0],["2025-11-28",78239.17,78239.17,78239.17,78239.17,0],["2025-12-01",78239.17,78239.17,78239.17,78239.17,0],["2025-12-02",78239.17,78239.17,78239.17,78239.17,0],["2025-12-03",78239.17,78239.17,78239.17,78239.17,0],["2025-12-04",78239.17,78239.17,78239.17,78239.17,0],["2025-12-05",79229.53,79229.53,79229.53,79229.53,100],["2025-12-08",79229.53,79229.53,79229.53,79229.53,0],["2025-12-09",79229.53,79229.53,79229.53,79229.53,0],["2025-12-10",68038.36,68038.36,68038.36,68038.36,100],["2025-12-11",68038.36,68038.36,68038.36,68038.36,0],["2025-12-12",68038.36,68038.36,68038.36,68038.36,0],["2025-12-15",68038.36,68038.36,68038.36,68038.36,0],["2025-12-16",68038.36,68038.36,68038.36,68038.36,0],["2025-12-17",68038.36,68038.36,68038.36,68038.36,0],["2025-12-18",68038.36,68038.36,68038.36,68038.36,0],["2025-12-19",68038.36,68038.36,68038.36,68038.36,0],["2025-12-22",68038.36,68038.36,68038.36,68038.36,0],["2025-12-23",68038.36,68038.36,68038.36,68038.36,0],["2025-12-24",68038.36,68038.36,68038.36,68038.36,0],["2025-12-25",68038.36,68038.36,68038.36,68038.36,0],["2025-12-26",68038.36,68038.36,68038.36,68038.36,0],["2025-12-29",77050.72,77050.72,77050.72,77050.72,100],["2025-12-30",77050.72,77050.72,77050.72,77050.72,0],["2025-12-31",77050.72,77050.72,77050.72,77050.72,0],["2026-01-05",77050.72,77050.72,77050.72,77050.72,0],["2026-01-06",77050.72,77050.72,77050.72,77050.72,0],["2026-01-07",79130.5,79130.5,79130.5,79130.5,300],["2026-01-08",79130.5,79130.5,79130.5,79130.5,0],["2026-01-09",79130.5,79130.5,79130.5,79130.5,0],["2026-01-12",79130.5,79130.5,79130.5,79130.5,0],["2026-01-13",79130.5,79130.5,79130.5,79130.5,0],["2026-01-14",79229.53,79229.53,79229.53,79229.53,100],["2026-01-15",79229.53,79229.53,79229.53,79229.53,0],["2026-01-16",79229.53,79229.53,79229.53,79229.53,0],["2026-01-19",79229.53,79229.53,79229.53,79229.53,0],["2026-01-20",79229.53,79229.53,79229.53,79229.53,0],["2026-01-21",79229.53,79229.53,79229.53,79229.53,0],["2026-01-22",79229.53,79229.53,79229.53,79229.53,0],["2026-01-23",67345.1,67345.1,67345.1,67345.1,100],["2026-01-26",67345.1,67345.1,67345.1,67345.1,0],["2026-01-27",67345.1,67345.1,67345.1,67345.1,0],["2026-01-28",67345.1,67345.1,67345.1,67345.1,0],["2026-01-29",67345.1,67345.1,67345.1,67345.1,0],["2026-01-30",67345.1,67345.1,67345.1,67345.1,0],["2026-02-02",67345.1,67345.1,67345.1,67345.1,0],["2026-02-03",67345.1,67345.1,67345.1,67345.1,0],["2026-02-04",67345.1,67345.1,67345.1,67345.1,0],["2026-02-05",67345.1,67345.1,67345.1,67345.1,0],["2026-02-06",67345.1,67345.1,67345.1,67345.1,0],["2026-02-09",67345.1,67345.1,67345.1,67345.1,0],["2026-02-10",67345.1,67345.1,67345.1,67345.1,0],["2026-02-11",67345.1,67345.1,67345.1,67345.1,0],["2026-02-12",67345.1,67345.1,67345.1,67345.1,0],["2026-02-13",67345.1,67345.1,67345.1,67345.1,0],["2026-02-23",67345.1,67345.1,67345.1,67345.1,0],["2026-02-24",77050.72,77050.72,77050.72,77050.72,100],["2026-02-25",77050.72,87746.71,77050.72,87746.71,200],["2026-02-26",87746.71,87746.71,87647.67,87746.71,400],["2026-02-27",87746.71,87746.71,87746.71,87746.71,0],["2026-03-02",87746.71,87746.71,87746.71,87746.71,0],["2026-03-03",87746.71,87746.71,87746.71,87746.71,0],["2026-03-04",87647.67,87647.67,87647.67,87647.67,100],["2026-03-05",87647.67,87647.67,87647.67,87647.67,0],["2026-03-06",87647.67,87647.67,87647.67,87647.67,0],["2026-03-09",87647.67,87647.67,87647.67,87647.67,0],["2026-03-10",87647.67,87647.67,87647.67,87647.67,0],["2026-03-11",87647.67,87647.67,87647.67,87647.67,300],["2026-03-12",87647.67,87647.67,87647.67,87647.67,0],["2026-03-13",87647.67,87647.67,87647.67,87647.67,0],["2026-03-16",74574.8,74574.8,74574.8,74574.8,500],["2026-03-17",74574.8,74574.8,74574.8,74574.8,0],["2026-03-18",74574.8,74574.8,74574.8,74574.8,200],["2026-03-19",74574.8,74574.8,74574.8,74574.8,100],["2026-03-20",74574.8,74574.8,74574.8,74574.8,0],["2026-03-23",74574.8,74574.8,74574.8,74574.8,0],["2026-03-24",74475.76,74475.76,74475.76,74475.76,300],["2026-03-25",74475.76,74475.76,74475.76,74475.76,0],["2026-03-26",74475.76,74475.76,74475.76,74475.76,0],["2026-03-27",74475.76,74475.76,74475.76,74475.76,0],["2026-03-30",74475.76,74475.76,74475.76,74475.76,0],["2026-03-31",74475.76,74475.76,74475.76,74475.76,0],["2026-04-01",74376.73,74376.73,74376.73,74376.73,100],["2026-04-02",74376.73,74376.73,74376.73,74376.73,0],["2026-04-03",74376.73,74376.73,74376.73,74376.73,0],["2026-04-06",74376.73,74376.73,74376.73,74376.73,0],["2026-04-07",74376.73,74376.73,74376.73,74376.73,0],["2026-04-08",82200.64,82200.64,82200.64,82200.64,2000],["2026-04-09",79229.53,79229.53,79229.53,79229.53,100],["2026-04-10",79229.53,79229.53,79229.53,79229.53,0],["2026-04-13",77248.8,77248.8,77248.8,77248.8,200],["2026-04-14",77248.8,77248.8,77248.8,77248.8,0],["2026-04-15",77248.8,77248.8,77248.8,77248.8,0],["2026-04-16",77248.8,77248.8,77248.8,77248.8,0],["2026-04-17",75268.06,79229.53,75268.06,79229.53,400],["2026-04-20",76258.43,76258.43,76258.43,76258.43,0],["2026-04-21",76258.43,76258.43,76258.43,76258.43,0],["2026-04-22",76258.43,76258.43,76258.43,76258.43,0],["2026-04-23",64869.18,64869.18,64869.18,64869.18,700],["2026-04-24",64869.18,64869.18,64869.18,64869.18,100],["2026-04-28",67939.33,67939.33,67939.33,67939.33,100],["2026-04-29",67246.07,67246.07,67246.07,67246.07,300],["2026-05-04",67246.07,67246.07,67246.07,67246.07,0],["2026-05-05",67246.07,67246.07,67246.07,67246.07,0],["2026-05-06",67246.07,67246.07,67246.07,67246.07,0],["2026-05-07",67246.07,67246.07,67246.07,67246.07,0],["2026-05-08",67246.07,67246.07,67246.07,67246.07,0],["2026-05-11",67246.07,67246.07,67246.07,67246.07,0],["2026-05-12",67246.07,67246.07,67246.07,67246.07,0],["2026-05-13",67246.07,67246.07,67246.07,67246.07,0],["2026-05-14",67246.07,67246.07,67246.07,67246.07,0],["2026-05-15",64076.89,64076.89,64076.89,64076.89,800],["2026-05-18",64076.89,64076.89,64076.89,64076.89,100],["2026-05-19",60412.52,60412.52,58431.78,58431.78,1400],["2026-05-20",58431.78,58431.78,51004.01,51004.01,900],["2026-05-21",51796.31,51796.31,51796.31,51796.31,0],["2026-05-22",51796.31,51796.31,51796.31,51796.31,100],["2026-05-25",51796.31,51796.31,51796.31,51796.31,0],["2026-05-26",51796.31,51796.31,51796.31,51796.31,0],["2026-05-27",51796.31,51796.31,51796.31,51796.31,200],["2026-05-28",51796.31,51796.31,51796.31,51796.31,0],["2026-05-29",51796.31,51796.31,51796.31,51796.31,400],["2026-06-01",51796.31,51796.31,51796.31,51796.31,0],["2026-06-02",59521.19,59521.19,59521.19,59521.19,100],["2026-06-03",60412.52,60412.52,60412.52,60412.52,300],["2026-06-04",60412.52,60412.52,60412.52,60412.52,0],["2026-06-05",62393.26,62393.26,60412.52,60412.52,300],["2026-06-08",61700.0,61700.0,61700.0,61700.0,0],["2026-06-09",61700.0,61700.0,61700.0,61700.0,0],["2026-06-10",61700.0,61700.0,61700.0,61700.0,0],["2026-06-11",61700.0,61700.0,61700.0,61700.0,0],["2026-06-12",61700.0,61700.0,61700.0,61700.0,0],["2026-06-15",61700.0,61700.0,61700.0,61700.0,0],["2026-06-16",61700.0,61700.0,61700.0,61700.0,0],["2026-06-17",61700.0,61700.0,61700.0,61700.0,0],["2026-06-18",61700.0,61700.0,61700.0,61700.0,0],["2026-06-19",61700.0,61700.0,61700.0,61700.0,0],["2026-06-22",61700.0,61700.0,61700.0,61700.0,200],["2026-06-23",61700.0,61700.0,61700.0,61700.0,0],["2026-06-24",61700.0,61700.0,61700.0,61700.0,0],["2026-06-25",61700.0,61700.0,61700.0,61700.0,0],["2026-06-26",61700.0,61700.0,61700.0,61700.0,0],["2026-06-29",61700.0,61700.0,61700.0,61700.0,0],["2026-06-30",61700.0,61700.0,61700.0,61700.0,0],["2026-07-01",61700.0,61700.0,61700.0,61700.0,0],["2026-07-02",61700.0,61700.0,61700.0,61700.0,0],["2026-07-03",61700.0,61700.0,61700.0,61700.0,0],["2026-07-06",61700.0,61700.0,61700.0,61700.0,0],["2026-07-07",61700.0,61700.0,61700.0,61700.0,0],["2026-07-08",61700.0,61700.0,61700.0,61700.0,0],["2026-07-09",61700.0,61700.0,61700.0,61700.0,0],["2026-07-10",61700.0,61700.0,61700.0,61700.0,0],["2026-07-13",61700.0,61700.0,61700.0,61700.0,0],["2026-07-14",61700.0,61700.0,61700.0,61700.0,0],["2026-07-15",61700.0,61700.0,61700.0,61700.0,0],["2026-07-16",61700.0,61700.0,61700.0,61700.0,0],["2026-07-17",61700.0,61700.0,61700.0,61700.0,0],["2026-07-20",61700.0,61700.0,61700.0,61700.0,0],["2026-07-21",61700.0,61700.0,61700.0,61700.0,0],["2026-07-22",61700.0,61700.0,61700.0,61700.0,0],["2026-07-23",61700.0,61700.0,61700.0,61700.0,0],["2026-07-24",61700.0,61700.0,61700.0,61700.0,0],["2026-07-27",61700.0,61700.0,61700.0,61700.0,0],["2026-07-28",61700.0,61700.0,61700.0,61700.0,0],["2026-07-29",61700.0,61700.0,61700.0,61700.0,0],["2026-07-30",61700.0,61700.0,61700.0,61700.0,0],["2026-07-31",61700.0,61700.0,61700.0,61700.0,0],["2026-08-03",61700.0,61700.0,61700.0,61700.0,0],["2026-08-04",61700.0,61700.0,61700.0,61700.0,0],["2026-08-05",61700.0,61700.0,61700.0,61700.0,0],["2026-08-06",61700.0,61700.0,61700.0,61700.0,0],["2026-08-07",61700.0,61700.0,61700.0,61700.0,0],["2026-08-10",61700.0,61700.0,61700.0,61700.0,0],["2026-08-11",61700.0,61700.0,61700.0,61700.0,100],["2026-08-12",61700.0,61700.0,61700.0,61700.0,0],["2026-08-13",61700.0,61700.0,61700.0,61700.0,0],["2026-08-14",61700.0,61700.0,61700.0,61700.0,0],["2026-08-17",61700.0,61700.0,61700.0,61700.0,0],["2026-08-18",61000.0,61000.0,61000.0,61000.0,300],["2026-08-19",61000.0,61000.0,61000.0,61000.0,0],["2026-08-20",61000.0,61000.0,61000.0,61000.0,0],["2026-08-21",61000.0,61000.0,61000.0,61000.0,0],["2026-08-24",61000.0,61000.0,61000.0,61000.0,1000],["2026-08-25",61000.0,61000.0,61000.0,61000.0,0],["2026-08-26",61000.0,61000.0,61000.0,61000.0,600],["2026-08-27",61000.0,61000.0,61000.0,61000.0,0],["2026-08-28",61000.0,61000.0,61000.0,61000.0,0],["2026-09-03",61000.0,61000.0,61000.0,61000.0,0],["2026-09-04",61000.0,61000.0,61000.0,61000.0,0],["2026-09-07",60000.0,60000.0,60000.0,60000.0,100],["2026-09-08",60000.0,60000.0,60000.0,60000.0,0],["2026-09-09",60000.0,60000.0,60000.0,60000.0,0],["2026-09-10",60000.0,60000.0,60000.0,60000.0,0],["2026-09-11",60000.0,60000.0,60000.0,60000.0,0],["2026-09-14",60000.0,60000.0,60000.0,60000.0,0],["2026-09-15",60000.0,60000.0,60000.0,60000.0,0],["2026-09-16",60000.0,60000.0,60000.0,60000.0,0],["2026-09-17",60000.0,60000.0,60000.0,60000.0,0],["2026-09-18",60000.0,60000.0,60000.0,60000.0,0],["2026-09-21",60000.0,60000.0,60000.0,60000.0,0],["2026-09-22",60000.0,60000.0,60000.0,60000.0,0],["2026-09-23",60000.0,60000.0,60000.0,60000.0,0],["2026-09-24",60000.0,60000.0,60000.0,60000.0,0],["2026-09-25",60000.0,60000.0,60000.0,60000.0,0],["2026-09-28",60000.0,60000.0,60000.0,60000.0,0],["2026-09-29",60000.0,60000.0,60000.0,60000.0,0],["2026-09-30",60000.0,60000.0,60000.0,60000.0,0],["2026-10-01",60000.0,60000.0,60000.0,60000.0,0],["2026-10-02",60000.0,60000.0,60000.0,60000.0,0],["2026-10-05",60000.0,60000.0,60000.0,60000.0,0],["2026-10-06",60000.0,60000.0,60000.0,60000.0,0],["2026-10-07",60000.0,60000.0,60000.0,60000.0,0],["2026-10-08",60000.0,60000.0,60000.0,60000.0,0],["2026-10-09",60000.0,60000.0,60000.0,60000.0,0],["2026-10-12",60000.0,60000.0,60000.0,60000.0,0]]}