{"sym":"SZB","index":false,"bars":[["2019-12-20",14565.3,16831.01,14565.3,16831.01,45700],["2019-12-23",16723.12,18503.32,16723.12,18503.32,5800],["2019-12-24",19690.12,20067.74,18503.32,18503.32,39900],["2019-12-25",18611.21,18611.21,17262.57,17316.52,5300],["2019-12-26",16723.12,16723.12,16183.66,16183.66,3300],["2019-12-27",15104.75,17262.57,15104.75,15752.1,2300],["2019-12-30",15752.1,15752.1,15752.1,15752.1,0],["2019-12-31",15752.1,17262.57,15752.1,16129.72,500],["2020-01-02",17694.14,17694.14,16291.55,16291.55,600],["2020-01-03",16453.39,17262.57,16453.39,16992.85,3000],["2020-01-06",16992.85,16992.85,16992.85,16992.85,0],["2020-01-07",16453.39,17262.57,16453.39,17262.57,900],["2020-01-08",17262.57,17262.57,17262.57,17262.57,0],["2020-01-09",18341.48,18880.94,18341.48,18880.94,300],["2020-01-10",18341.48,18341.48,18341.48,18341.48,100],["2020-01-13",18880.94,18880.94,18880.94,18880.94,100],["2020-01-14",18988.83,19204.61,18826.99,18826.99,1100],["2020-01-15",18826.99,18826.99,18826.99,18826.99,0],["2020-01-16",18826.99,18826.99,18826.99,18826.99,0],["2020-01-17",16992.85,18880.94,16992.85,18880.94,900],["2020-01-20",18880.94,18880.94,18880.94,18880.94,0],["2020-01-21",18880.94,18880.94,18880.94,18880.94,0],["2020-01-22",19420.4,19420.4,19150.67,19150.67,800],["2020-01-30",19150.67,19150.67,19150.67,19150.67,0],["2020-01-31",17532.3,18880.94,17262.57,17262.57,1800],["2020-02-03",17262.57,17262.57,17262.57,17262.57,0],["2020-02-04",18880.94,18880.94,16237.61,17802.03,500600],["2020-02-05",17802.03,17802.03,17802.03,17802.03,0],["2020-02-06",18557.27,18557.27,18557.27,18557.27,200],["2020-02-07",18341.48,18341.48,17532.3,17532.3,600],["2020-02-10",17262.57,17262.57,17262.57,17262.57,100],["2020-02-11",17262.57,17262.57,17262.57,17262.57,500000],["2020-02-12",17262.57,17532.3,16992.85,17532.3,5000],["2020-02-13",17262.57,17262.57,16723.12,16723.12,1100],["2020-02-14",16723.12,16723.12,16723.12,16723.12,400],["2020-02-17",16992.85,16992.85,16723.12,16723.12,10300],["2020-02-18",17262.57,17262.57,17262.57,17262.57,100],["2020-02-19",16723.12,16723.12,16723.12,16723.12,500],["2020-02-20",16723.12,16723.12,16507.34,16507.34,900],["2020-02-21",16507.34,16507.34,16507.34,16507.34,0],["2020-02-24",16183.66,16183.66,16183.66,16183.66,200],["2020-02-25",16183.66,16453.39,16183.66,16453.39,1400],["2020-02-26",16237.61,16399.44,16237.61,16399.44,2100],["2020-02-27",16938.9,16938.9,16938.9,16938.9,400],["2020-02-28",16723.12,16992.85,15913.93,16992.85,7200],["2020-03-02",15698.15,15698.15,15698.15,15698.15,200],["2020-03-03",16183.66,16183.66,16183.66,16183.66,100],["2020-03-04",16183.66,16183.66,16183.66,16183.66,0],["2020-03-05",16615.23,16615.23,16615.23,16615.23,100],["2020-03-06",16615.23,16615.23,16615.23,16615.23,0],["2020-03-09",16237.61,16237.61,15104.75,15104.75,6300],["2020-03-10",15104.75,15104.75,15104.75,15104.75,100],["2020-03-11",16507.34,16507.34,16507.34,16507.34,200],["2020-03-12",16183.66,16183.66,16183.66,16183.66,200],["2020-03-13",15644.21,16183.66,15104.75,16183.66,1300],["2020-03-16",15644.21,16183.66,14835.02,16183.66,1800],["2020-03-17",15374.48,15374.48,15104.75,15104.75,900],["2020-03-18",15104.75,15104.75,15104.75,15104.75,100],["2020-03-19",15104.75,15104.75,14295.57,14295.57,9800],["2020-03-20",14295.57,14295.57,13486.39,13486.39,28700],["2020-03-23",14025.84,14025.84,13486.39,14025.84,1000],["2020-03-24",14565.3,14565.3,13216.66,13216.66,2200],["2020-03-25",13216.66,13216.66,13216.66,13216.66,0],["2020-03-26",13216.66,13216.66,13216.66,13216.66,0],["2020-03-27",13216.66,13216.66,13216.66,13216.66,0],["2020-03-30",13216.66,13216.66,13216.66,13216.66,0],["2020-03-31",14025.84,14511.35,13216.66,13216.66,1100],["2020-04-01",13216.66,13216.66,13216.66,13216.66,0],["2020-04-03",13216.66,13216.66,13216.66,13216.66,0],["2020-04-06",13216.66,13216.66,13216.66,13216.66,0],["2020-04-07",14511.35,14511.35,14511.35,14511.35,200],["2020-04-08",14511.35,14511.35,14511.35,14511.35,400],["2020-04-09",14511.35,14511.35,14511.35,14511.35,0],["2020-04-10",14511.35,14511.35,14511.35,14511.35,0],["2020-04-13",14511.35,14511.35,14511.35,14511.35,0],["2020-04-14",14511.35,14511.35,14511.35,14511.35,0],["2020-04-15",15913.93,15913.93,15913.93,15913.93,2000],["2020-04-16",17262.57,17478.36,17262.57,17478.36,900],["2020-04-17",16723.12,17262.57,16723.12,17262.57,3500],["2020-04-20",16183.66,16183.66,16183.66,16183.66,100],["2020-04-21",16183.66,16183.66,16183.66,16183.66,0],["2020-04-22",16723.12,17208.63,16723.12,17208.63,2000],["2020-04-23",17262.57,17262.57,17262.57,17262.57,200],["2020-04-24",17478.36,17478.36,16183.66,16183.66,15200],["2020-04-27",17370.46,17370.46,16723.12,17370.46,20700],["2020-04-28",17262.57,18880.94,17262.57,17370.46,6900],["2020-04-29",17424.41,17478.36,17424.41,17424.41,1500],["2020-05-04",18341.48,18341.48,17424.41,17424.41,5600],["2020-05-05",18341.48,18341.48,17262.57,17262.57,700],["2020-05-06",17694.14,17748.08,17262.57,17262.57,7700],["2020-05-07",17262.57,17262.57,17262.57,17262.57,7700],["2020-05-08",17262.57,17262.57,16723.12,16723.12,5400],["2020-05-11",16723.12,17262.57,16723.12,17262.57,2100],["2020-05-12",17262.57,17424.41,16992.85,17262.57,34200],["2020-05-13",17208.63,17262.57,17208.63,17262.57,200],["2020-05-14",16183.66,17262.57,16183.66,16992.85,79500],["2020-05-15",16992.85,17100.74,16992.85,16992.85,6000],["2020-05-18",17262.57,17262.57,17262.57,17262.57,8500],["2020-05-19",17262.57,17370.46,16992.85,17208.63,70400],["2020-05-20",17154.68,17262.57,17154.68,17262.57,10200],["2020-05-21",17262.57,17478.36,17100.74,17262.57,54200],["2020-05-22",17262.57,17262.57,16992.85,17262.57,523000],["2020-05-25",17262.57,17694.14,17262.57,17694.14,50800],["2020-05-26",17802.03,17802.03,17262.57,17262.57,61400],["2020-05-27",17802.03,17802.03,17208.63,17262.57,17600],["2020-05-28",16092.23,17964.78,16092.23,17964.78,3300],["2020-05-29",16677.4,17847.75,16677.4,17379.61,1700],["2020-06-01",16969.99,17438.12,16969.99,17438.12,7600],["2020-06-02",17555.16,17555.16,17496.64,17496.64,4900],["2020-06-03",17438.12,17438.12,17438.12,17438.12,100],["2020-06-04",16969.99,16969.99,16267.78,16501.85,9200],["2020-06-05",16501.85,16969.99,16326.3,16969.99,5700],["2020-06-08",16384.82,16969.99,16384.82,16794.44,12700],["2020-06-09",16735.92,17379.61,16267.78,16267.78,3200],["2020-06-10",16092.23,16560.37,15741.13,16560.37,54400],["2020-06-11",16501.85,16501.85,15799.64,15799.64,23300],["2020-06-12",16618.88,16618.88,14629.3,15799.64,5400],["2020-06-15",15331.51,15799.64,15331.51,15507.06,3300],["2020-06-16",15507.06,15799.64,15507.06,15799.64,3900],["2020-06-17",15799.64,15858.16,15799.64,15858.16,2800],["2020-06-18",16033.71,16033.71,15507.06,15858.16,6600],["2020-06-19",15799.64,15799.64,15799.64,15799.64,1000],["2020-06-22",15507.06,15507.06,15448.54,15507.06,1000],["2020-06-23",16677.4,16677.4,16677.4,16677.4,100],["2020-06-24",16677.4,16677.4,16677.4,16677.4,0],["2020-06-25",15272.99,16092.23,15272.99,16092.23,200],["2020-06-26",15858.16,15858.16,15858.16,15858.16,2000],["2020-06-29",16384.82,16384.82,14687.82,15214.47,11800],["2020-06-30",15507.06,15507.06,15214.47,15214.47,3500],["2020-07-01",16560.37,16560.37,15799.64,15799.64,573600],["2020-07-02",15975.2,15975.2,15214.47,15214.47,500],["2020-07-03",15214.47,15624.09,15214.47,15507.06,4900],["2020-07-06",15507.06,15741.13,15507.06,15741.13,2200],["2020-07-07",15507.06,15565.57,15448.54,15507.06,29300],["2020-07-08",15624.09,15624.09,15507.06,15565.57,11200],["2020-07-09",15624.09,15624.09,15565.57,15565.57,4200],["2020-07-10",15565.57,15565.57,15565.57,15565.57,0],["2020-07-13",15507.06,15799.64,15507.06,15799.64,500],["2020-07-14",15682.61,15799.64,15565.57,15799.64,6100],["2020-07-15",15565.57,15799.64,15565.57,15799.64,1500],["2020-07-16",15799.64,16209.26,15799.64,16209.26,6400],["2020-07-17",16384.82,16384.82,16092.23,16092.23,2200],["2020-07-20",15975.2,16618.88,15975.2,16618.88,9200],["2020-07-21",15975.2,16092.23,15975.2,16092.23,3000],["2020-07-22",16092.23,16092.23,16092.23,16092.23,2600],["2020-07-23",16092.23,16618.88,16092.23,16618.88,4500],["2020-07-24",16677.4,16969.99,16150.75,16150.75,14000],["2020-07-27",15799.64,15799.64,15565.57,15565.57,3000],["2020-07-28",16677.4,16677.4,16677.4,16677.4,50100],["2020-07-29",16384.82,16384.82,15799.64,16092.23,10000],["2020-07-30",15799.64,16384.82,15799.64,16384.82,2800],["2020-07-31",16384.82,16384.82,16092.23,16092.23,4000],["2020-08-03",16677.4,16677.4,16677.4,16677.4,100],["2020-08-04",16677.4,16677.4,16677.4,16677.4,0],["2020-08-05",16677.4,16677.4,16677.4,16677.4,0],["2020-08-06",16677.4,16677.4,16677.4,16677.4,0],["2020-08-07",16677.4,16677.4,16677.4,16677.4,200],["2020-08-10",16677.4,17847.75,16677.4,17262.57,4200],["2020-08-11",17379.61,17379.61,16969.99,17321.09,500],["2020-08-12",17847.75,17847.75,17555.16,17555.16,700],["2020-08-13",17847.75,17847.75,16443.33,17438.12,1400],["2020-08-14",17730.71,17730.71,16092.23,17438.12,1600],["2020-08-17",16384.82,16384.82,16384.82,16384.82,100],["2020-08-18",17262.57,17262.57,16384.82,16443.33,3800],["2020-08-19",16618.88,17087.02,16443.33,16911.47,6100],["2020-08-20",17087.02,17847.75,16911.47,17496.64,17300],["2020-08-21",17613.68,17613.68,17613.68,17613.68,100],["2020-08-24",17262.57,17613.68,16911.47,16911.47,5900],["2020-08-25",16443.33,17204.06,16384.82,16969.99,5200],["2020-08-26",17789.23,17789.23,16969.99,17321.09,21500],["2020-08-27",17262.57,17321.09,17204.06,17321.09,11700],["2020-08-28",17262.57,17438.12,17262.57,17438.12,22400],["2020-08-31",17262.57,17262.57,17262.57,17262.57,500],["2020-09-01",17262.57,17379.61,17262.57,17262.57,6200],["2020-09-03",17496.64,17555.16,17438.12,17555.16,20200],["2020-09-04",17555.16,17555.16,17555.16,17555.16,0],["2020-09-07",17555.16,17555.16,17262.57,17555.16,4500],["2020-09-08",17555.16,17555.16,17262.57,17555.16,6400],["2020-09-09",17379.61,17438.12,17321.09,17438.12,4900],["2020-09-10",17438.12,17438.12,17379.61,17379.61,900],["2020-09-11",17438.12,17672.19,17379.61,17555.16,22200],["2020-09-14",16794.44,17555.16,16794.44,17555.16,200],["2020-09-15",17321.09,17379.61,17204.06,17262.57,7800],["2020-09-16",17262.57,17438.12,17262.57,17438.12,12600],["2020-09-17",17262.57,17379.61,17262.57,17379.61,15100],["2020-09-18",17262.57,17262.57,17262.57,17262.57,17600],["2020-09-21",17262.57,17262.57,17145.54,17145.54,1100],["2020-09-22",16969.99,16969.99,16969.99,16969.99,1700],["2020-09-23",16969.99,17087.02,16969.99,16969.99,900],["2020-09-24",17087.02,17262.57,17087.02,17262.57,1600],["2020-09-25",17262.57,17321.09,17262.57,17321.09,600],["2020-09-28",17262.57,17438.12,17262.57,17379.61,5600],["2020-09-29",17379.61,17379.61,17379.61,17379.61,0],["2020-09-30",16150.75,17379.61,16150.75,17379.61,1300],["2020-10-01",17379.61,17379.61,17379.61,17379.61,0],["2020-10-02",17379.61,17379.61,17379.61,17379.61,100],["2020-10-05",17379.61,17379.61,17379.61,17379.61,7100],["2020-10-06",17379.61,17496.64,17321.09,17379.61,11800],["2020-10-07",17379.61,17379.61,17321.09,17379.61,20000],["2020-10-08",15682.61,17613.68,15682.61,17613.68,9400],["2020-10-09",17555.16,17613.68,17262.57,17262.57,7000],["2020-10-12",17262.57,17262.57,17262.57,17262.57,12600],["2020-10-13",17262.57,17321.09,17262.57,17262.57,3200],["2020-10-14",17262.57,17613.68,17262.57,17613.68,18300],["2020-10-15",16443.33,17672.19,16443.33,17672.19,200],["2020-10-16",17555.16,17555.16,17555.16,17555.16,3500],["2020-10-19",17555.16,17555.16,17321.09,17321.09,18700],["2020-10-20",17496.64,17496.64,17496.64,17496.64,387400],["2020-10-21",16092.23,17438.12,16092.23,17438.12,20800],["2020-10-22",17789.23,17789.23,17438.12,17438.12,24200],["2020-10-23",17555.16,17555.16,17438.12,17496.64,23300],["2020-10-26",17555.16,17555.16,17496.64,17496.64,6800],["2020-10-27",17555.16,17555.16,17555.16,17555.16,2000],["2020-10-28",16033.71,17613.68,16033.71,17613.68,200],["2020-10-29",16443.33,17496.64,16267.78,17496.64,1100],["2020-10-30",17496.64,17496.64,17379.61,17496.64,3000],["2020-11-02",17496.64,17496.64,17496.64,17496.64,1100],["2020-11-03",16735.92,17438.12,16735.92,17438.12,5300],["2020-11-04",17496.64,17496.64,17496.64,17496.64,100],["2020-11-05",16443.33,17555.16,16443.33,17496.64,5100],["2020-11-06",16443.33,17496.64,16443.33,17496.64,1400],["2020-11-09",17438.12,17496.64,17438.12,17496.64,16700],["2020-11-10",17438.12,17555.16,17438.12,17555.16,8400],["2020-11-11",17438.12,17847.75,17438.12,17847.75,12700],["2020-11-12",17847.75,18725.5,17847.75,18725.5,14600],["2020-11-13",18725.5,18725.5,18725.5,18725.5,11000],["2020-11-16",18725.5,18725.5,18374.4,18666.99,9500],["2020-11-17",18374.4,18725.5,18374.4,18725.5,7500],["2020-11-18",16852.95,18725.5,16852.95,18725.5,200],["2020-11-19",18666.99,18725.5,18608.47,18725.5,9900],["2020-11-20",18608.47,18725.5,18608.47,18725.5,7500],["2020-11-23",18491.43,18666.99,18432.92,18491.43,12500],["2020-11-24",18666.99,18666.99,18491.43,18491.43,12700],["2020-11-25",18666.99,19310.68,18666.99,18725.5,139300],["2020-11-26",18725.5,19193.64,18725.5,18725.5,387400],["2020-11-27",18784.02,19310.68,18725.5,18725.5,631400],["2020-11-30",19018.09,19603.26,18784.02,18784.02,488300],["2020-12-01",18842.54,20656.57,18784.02,20598.05,645600],["2020-12-02",20598.05,21592.85,19778.81,20832.12,190200],["2020-12-03",21241.74,21651.36,20773.61,21651.36,240200],["2020-12-04",21358.78,21709.88,21241.74,21241.74,101900],["2020-12-07",21241.74,21358.78,20949.16,21066.19,86700],["2020-12-08",21066.19,21183.23,20949.16,21066.19,66800],["2020-12-09",21066.19,21358.78,20715.09,20773.61,134500],["2020-12-10",20773.61,20773.61,20422.5,20481.02,75100],["2020-12-11",20481.02,20656.57,20363.98,20539.54,33800],["2020-12-14",20539.54,20715.09,20481.02,20715.09,32800],["2020-12-15",20598.05,21358.78,20539.54,21066.19,50300],["2020-12-16",20773.61,20832.12,20481.02,20715.09,60200],["2020-12-17",20656.57,20656.57,20129.92,20363.98,53000],["2020-12-18",20363.98,20422.5,20129.92,20188.43,53800],["2020-12-21",20188.43,20539.54,20129.92,20422.5,37400],["2020-12-22",20246.95,21651.36,20188.43,21066.19,49800],["2020-12-23",21007.67,21066.19,20188.43,20246.95,117000],["2020-12-24",20246.95,21066.19,19720.3,20188.43,83200],["2020-12-25",20188.43,20422.5,19720.3,20188.43,27200],["2020-12-28",20188.43,20598.05,19720.3,20012.88,54900],["2020-12-29",20012.88,20012.88,19427.71,19603.26,68400],["2020-12-30",19544.74,20188.43,19427.71,20129.92,36800],["2020-12-31",20422.5,21358.78,19544.74,19895.85,11500],["2021-01-04",19895.85,20656.57,19603.26,20246.95,68600],["2021-01-05",20305.47,20305.47,20012.88,20071.4,41900],["2021-01-06",20071.4,20481.02,20071.4,20422.5,44100],["2021-01-07",20422.5,20422.5,20129.92,20188.43,37900],["2021-01-08",20188.43,20422.5,20129.92,20305.47,50200],["2021-01-11",20422.5,20422.5,20012.88,20129.92,55000],["2021-01-12",20129.92,21241.74,20071.4,21241.74,111000],["2021-01-13",21241.74,21651.36,21066.19,21183.23,94100],["2021-01-14",21183.23,21183.23,21007.67,21124.71,53200],["2021-01-15",21066.19,21592.85,21066.19,21183.23,95300],["2021-01-18",21241.74,21534.33,21007.67,21358.78,138700],["2021-01-19",21417.29,21417.29,20422.5,20773.61,87600],["2021-01-20",20481.02,20773.61,19837.33,20481.02,47200],["2021-01-21",20481.02,21007.67,20129.92,20481.02,26300],["2021-01-22",20481.02,20598.05,20188.43,20246.95,18700],["2021-01-25",20246.95,20773.61,20246.95,20422.5,15500],["2021-01-26",20246.95,20363.98,20012.88,20363.98,52500],["2021-01-27",20129.92,20363.98,19837.33,20188.43,56500],["2021-01-28",20012.88,20012.88,18198.85,18198.85,286000],["2021-01-29",18198.85,19310.68,18198.85,19076.61,12300],["2021-02-01",19076.61,19076.61,18666.99,19076.61,16700],["2021-02-02",19076.61,19486.23,19076.61,19486.23,4200],["2021-02-03",19310.68,19778.81,19310.68,19486.23,12800],["2021-02-04",21007.67,21007.67,19369.19,19603.26,14400],["2021-02-05",19427.71,20012.88,19427.71,20012.88,16900],["2021-02-08",19895.85,20071.4,19486.23,20071.4,19500],["2021-02-09",19544.74,20129.92,19544.74,20012.88,1620],["2021-02-17",20012.88,20188.43,19895.85,20129.92,11200],["2021-02-18",20012.88,20246.95,19954.36,20129.92,25100],["2021-02-19",20012.88,20246.95,20012.88,20129.92,9100],["2021-02-22",20129.92,20305.47,20129.92,20188.43,17300],["2021-02-23",20188.43,20305.47,20129.92,20188.43,21500],["2021-02-24",20129.92,20188.43,20012.88,20188.43,27200],["2021-02-25",20188.43,20188.43,20012.88,20129.92,10100],["2021-02-26",20012.88,20129.92,19895.85,19895.85,27700],["2021-03-01",20012.88,20188.43,19895.85,20188.43,22800],["2021-03-02",20188.43,20246.95,19895.85,20188.43,19000],["2021-03-03",20071.4,20246.95,20012.88,20129.92,15500],["2021-03-04",20129.92,20129.92,19954.36,20071.4,21400],["2021-03-05",20012.88,20188.43,19954.36,20012.88,16800],["2021-03-08",20539.54,20715.09,20071.4,20129.92,4600],["2021-03-09",20715.09,20715.09,18140.33,20363.98,9900],["2021-03-10",20188.43,20305.47,20129.92,20305.47,8300],["2021-03-11",20129.92,21124.71,20129.92,21124.71,34100],["2021-03-12",20773.61,21183.23,20773.61,20773.61,26300],["2021-03-15",20773.61,21592.85,20773.61,21358.78,31700],["2021-03-16",20949.16,20949.16,20773.61,20832.12,19352],["2021-03-17",20832.12,21066.19,20832.12,21066.19,11692],["2021-03-18",21007.67,21066.19,21007.67,21066.19,6900],["2021-03-19",20949.16,20949.16,20890.64,20949.16,8100],["2021-03-22",21066.19,21183.23,20949.16,21183.23,24100],["2021-03-23",21358.78,21358.78,20890.64,20890.64,26100],["2021-03-24",20890.64,20890.64,19954.36,20656.57,23800],["2021-03-25",20481.02,20715.09,20363.98,20715.09,2900],["2021-03-26",20481.02,20715.09,20246.95,20715.09,9700],["2021-03-29",20715.09,20773.61,20246.95,20598.05,15700],["2021-03-30",20363.98,20656.57,20363.98,20598.05,2200],["2021-03-31",20246.95,20539.54,20246.95,20305.47,900],["2021-04-01",20773.61,20773.61,20246.95,20246.95,8500],["2021-04-02",20305.47,20363.98,20305.47,20363.98,6730],["2021-04-05",20363.98,20481.02,20363.98,20481.02,9500],["2021-04-06",20363.98,20539.54,20363.98,20481.02,9900],["2021-04-07",20481.02,20773.61,20363.98,20656.57,18000],["2021-04-08",20539.54,20539.54,20481.02,20481.02,4800],["2021-04-09",20481.02,20539.54,20422.5,20539.54,6800],["2021-04-12",20481.02,20539.54,20422.5,20422.5,3600],["2021-04-13",20422.5,20422.5,20129.92,20188.43,13500],["2021-04-14",20188.43,20481.02,20012.88,20481.02,14100],["2021-04-15",20481.02,20481.02,20363.98,20422.5,1900],["2021-04-16",20246.95,20246.95,19954.36,19954.36,12700],["2021-04-19",20363.98,20363.98,20012.88,20012.88,1900],["2021-04-20",18198.85,20773.61,18198.85,20773.61,200],["2021-04-22",19954.36,20246.95,19954.36,20012.88,2000],["2021-04-23",20246.95,20481.02,20012.88,20129.92,12100],["2021-04-26",20071.4,20188.43,20012.88,20012.88,6500],["2021-04-27",20012.88,20481.02,20012.88,20481.02,900],["2021-04-28",20481.02,20481.02,20012.88,20012.88,6300],["2021-04-29",20012.88,20188.43,20012.88,20071.4,2400],["2021-05-04",20129.92,20363.98,20129.92,20129.92,8300],["2021-05-05",20129.92,20305.47,20071.4,20188.43,39500],["2021-05-06",20071.4,20305.47,20071.4,20246.95,33800],["2021-05-07",20129.92,20129.92,20012.88,20012.88,6100],["2021-05-10",20012.88,20071.4,20012.88,20071.4,3900],["2021-05-11",20071.4,20129.92,20071.4,20071.4,9800],["2021-05-12",20071.4,20071.4,19954.36,19954.36,11200],["2021-05-13",20012.88,20012.88,19954.36,19954.36,12200],["2021-05-14",19954.36,20188.43,19895.85,19895.85,5200],["2021-05-17",19954.36,19954.36,19837.33,19895.85,11700],["2021-05-18",19895.85,20188.43,19895.85,19895.85,13600],["2021-05-19",19895.85,19895.85,19895.85,19895.85,7600],["2021-05-20",19895.85,19895.85,19895.85,19895.85,4400],["2021-05-21",19895.85,19954.36,19837.33,19954.36,7500],["2021-05-24",20012.88,20012.88,20012.88,20012.88,1000],["2021-05-25",20188.43,20188.43,20188.43,20188.43,2000],["2021-05-26",20188.43,20188.43,20188.43,20188.43,2700],["2021-05-27",19778.81,19778.81,19720.3,19720.3,5300],["2021-05-28",19778.81,20129.92,19778.81,20129.92,1100],["2021-05-31",19778.81,19837.33,19778.81,19837.33,1600],["2021-06-01",20071.4,20129.92,19778.81,20129.92,3400],["2021-06-02",19895.85,20071.4,19895.85,20071.4,800],["2021-06-03",20246.95,20246.95,19954.36,20071.4,15200],["2021-06-04",19954.36,20071.4,19895.85,20071.4,18700],["2021-06-07",19954.36,19954.36,19895.85,19954.36,11500],["2021-06-08",19954.36,20012.88,19895.85,19895.85,11200],["2021-06-09",19895.85,20188.43,19895.85,20188.43,22500],["2021-06-10",19895.85,19895.85,19895.85,19895.85,13800],["2021-06-11",19895.85,20012.88,19895.85,20012.88,3800],["2021-06-14",20012.88,20188.43,20012.88,20188.43,4800],["2021-06-15",20246.95,20246.95,20246.95,20246.95,1000],["2021-06-16",20305.47,20422.5,20071.4,20071.4,1400],["2021-06-17",20071.4,20188.43,20071.4,20188.43,900],["2021-06-18",20188.43,20773.61,20188.43,20481.02,12400],["2021-06-21",20598.05,20656.57,20481.02,20481.02,19800],["2021-06-22",20773.61,20773.61,20539.54,20539.54,5000],["2021-06-23",20481.02,20539.54,20188.43,20539.54,11600],["2021-06-24",20773.61,22295.05,20598.05,20598.05,21700],["2021-06-25",20949.16,20949.16,20598.05,20773.61,17300],["2021-06-28",20832.12,21066.19,20773.61,21066.19,6700],["2021-06-29",21066.19,21358.78,20656.57,20656.57,6900],["2021-06-30",20949.16,20949.16,20598.05,20949.16,200900],["2021-07-01",20773.61,20832.12,20773.61,20773.61,800],["2021-07-02",20890.64,20890.64,20422.5,20422.5,4600],["2021-07-05",20422.5,20422.5,20363.98,20363.98,7500],["2021-07-06",20188.43,20246.95,20012.88,20012.88,612200],["2021-07-07",20481.02,20481.02,20071.4,20071.4,15400],["2021-07-08",20188.43,20188.43,20071.4,20071.4,9600],["2021-07-09",20071.4,20071.4,20012.88,20012.88,14400],["2021-07-12",19954.36,19954.36,19895.85,19895.85,9800],["2021-07-13",19895.85,20012.88,19895.85,20012.88,6100],["2021-07-14",19895.85,20012.88,19076.61,20012.88,5100],["2021-07-15",20012.88,20949.16,20012.88,20832.12,3800],["2021-07-16",20949.16,21066.19,20832.12,20890.64,18100],["2021-07-19",20832.12,20949.16,20188.43,20188.43,37100],["2021-07-20",20188.43,20715.09,20188.43,20715.09,1100],["2021-07-21",20949.16,20949.16,20773.61,20773.61,15000],["2021-07-22",20773.61,20890.64,20715.09,20773.61,29900],["2021-07-23",22347.36,22347.36,20144.1,20207.05,6900],["2021-07-26",20207.05,20207.05,20018.2,20018.2,11700],["2021-07-27",19892.3,20081.15,19514.6,19892.3,12600],["2021-07-28",19514.6,19829.35,19514.6,19577.55,4300],["2021-07-29",20144.1,20144.1,19640.5,19640.5,11900],["2021-07-30",19766.4,19955.25,19514.6,19955.25,35300],["2021-08-02",20458.85,20458.85,20144.1,20144.1,9000],["2021-08-03",20144.1,20395.9,20144.1,20144.1,2700],["2021-08-04",20144.1,20144.1,20144.1,20144.1,300],["2021-08-05",20081.15,20144.1,19829.35,19829.35,40000],["2021-08-06",19829.35,20207.05,19829.35,20144.1,105300],["2021-08-09",20207.05,20207.05,20144.1,20207.05,13400],["2021-08-10",20270.0,20332.95,20270.0,20270.0,19000],["2021-08-11",20270.0,20458.85,20270.0,20458.85,33100],["2021-08-12",19892.3,20584.75,19892.3,20584.75,4200],["2021-08-13",20584.75,20584.75,19955.25,20144.1,4600],["2021-08-16",20144.1,20647.7,20144.1,20521.8,62100],["2021-08-17",20647.7,20773.61,20584.75,20584.75,39900],["2021-08-18",20584.75,20773.61,20584.75,20584.75,27800],["2021-08-19",20584.75,22032.61,20584.75,22032.61,29200],["2021-08-20",21717.86,21717.86,20773.61,20773.61,14400],["2021-08-23",20836.56,20836.56,20773.61,20773.61,10700],["2021-08-24",20458.85,20773.61,20458.85,20521.8,12200],["2021-08-25",20458.85,20647.7,20458.85,20647.7,2100],["2021-08-26",20773.61,20773.61,20647.7,20647.7,3600],["2021-08-27",20647.7,20773.61,20647.7,20773.61,5900],["2021-08-30",20836.56,20836.56,20647.7,20773.61,26300],["2021-08-31",20773.61,21088.36,20647.7,21088.36,2200],["2021-09-01",21088.36,21088.36,20773.61,20773.61,3600],["2021-09-06",21151.31,21591.96,21151.31,21529.01,16500],["2021-09-07",21717.86,21717.86,21403.11,21403.11,3000],["2021-09-08",21403.11,21403.11,21277.21,21340.16,3000],["2021-09-09",21340.16,21340.16,21214.26,21214.26,7600],["2021-09-10",21214.26,21214.26,21214.26,21214.26,2800],["2021-09-13",21277.21,21277.21,21214.26,21214.26,42400],["2021-09-14",21214.26,21340.16,21214.26,21214.26,4700],["2021-09-15",21214.26,21214.26,21214.26,21214.26,2400],["2021-09-16",21214.26,21214.26,21214.26,21214.26,1100],["2021-09-17",21340.16,21340.16,21277.21,21277.21,1000],["2021-09-20",20773.61,21277.21,19766.4,21277.21,2700],["2021-09-21",21088.36,21088.36,20458.85,20458.85,2200],["2021-09-22",21529.01,21529.01,20458.85,20773.61,3600],["2021-09-23",21403.11,21403.11,21088.36,21214.26,2700],["2021-09-24",21088.36,21214.26,21088.36,21151.31,3100],["2021-09-27",21340.16,21529.01,21151.31,21151.31,25100],["2021-09-28",20836.56,21088.36,20773.61,20773.61,2400],["2021-09-29",20773.61,20773.61,20144.1,20521.8,5700],["2021-09-30",20773.61,20773.61,20773.61,20773.61,900],["2021-10-01",21340.16,21340.16,20962.46,20962.46,500],["2021-10-04",21025.41,21277.21,21025.41,21151.31,3500],["2021-10-05",21151.31,21151.31,21088.36,21151.31,9800],["2021-10-06",21151.31,21151.31,21088.36,21088.36,2400],["2021-10-07",21088.36,21403.11,21088.36,21403.11,18500],["2021-10-08",21277.21,21466.06,21277.21,21403.11,22700],["2021-10-11",21529.01,21529.01,21403.11,21403.11,26100],["2021-10-12",21403.11,21466.06,21214.26,21214.26,20400],["2021-10-13",21403.11,21403.11,21214.26,21340.16,3200],["2021-10-14",21717.86,21717.86,21151.31,21151.31,8300],["2021-10-15",21088.36,21214.26,21088.36,21214.26,6100],["2021-10-18",21403.11,21654.91,21277.21,21466.06,13600],["2021-10-19",21277.21,21403.11,21277.21,21403.11,2000],["2021-10-20",21403.11,21466.06,21277.21,21277.21,12000],["2021-10-21",21277.21,21403.11,21214.26,21340.16,15900],["2021-10-22",21214.26,22095.56,21214.26,22032.61,56900],["2021-10-25",21906.71,22032.61,21717.86,21780.81,7100],["2021-10-26",21780.81,21780.81,21403.11,21591.96,8200],["2021-10-27",21591.96,22662.11,21591.96,22599.16,46900],["2021-10-28",22662.11,22662.11,22095.56,22158.51,23500],["2021-10-29",22095.56,22536.21,22095.56,22221.46,10500],["2021-11-01",22158.51,22662.11,22158.51,22347.36,33300],["2021-11-02",22347.36,23102.77,22347.36,22725.07,67600],["2021-11-03",22725.07,24235.87,22725.07,23039.82,32400],["2021-11-04",23039.82,23165.72,22725.07,23165.72,22000],["2021-11-05",23165.72,23165.72,22788.02,23039.82,17600],["2021-11-08",22725.07,23228.67,22725.07,22976.87,19500],["2021-11-09",23039.82,23354.57,22913.92,22913.92,15600],["2021-11-10",22913.92,23102.77,22850.97,22913.92,25500],["2021-11-11",22913.92,22976.87,22788.02,22913.92,16400],["2021-11-12",22913.92,23228.67,22850.97,23228.67,17800],["2021-11-15",23228.67,23228.67,22662.11,22976.87,28800],["2021-11-16",22662.11,22788.02,22599.16,22725.07,19400],["2021-11-17",22536.21,22662.11,22536.21,22662.11,8300],["2021-11-18",22473.26,22662.11,22473.26,22473.26,14700],["2021-11-19",22347.36,22410.31,22284.41,22284.41,13700],["2021-11-22",22095.56,22347.36,21529.01,21654.91,16900],["2021-11-23",22284.41,22284.41,21654.91,21717.86,6500],["2021-11-24",21654.91,21780.81,21654.91,21717.86,12700],["2021-11-25",21717.86,21843.76,21466.06,21529.01,11200],["2021-11-26",22095.56,22095.56,21529.01,21529.01,10000],["2021-11-29",21403.11,21466.06,21340.16,21403.11,5100],["2021-11-30",21403.11,22032.61,21403.11,21466.06,19800],["2021-12-01",21906.71,22032.61,21591.96,22032.61,11100],["2021-12-02",21529.01,21969.66,21529.01,21780.81,4400],["2021-12-03",21780.81,21780.81,21466.06,21466.06,110300],["2021-12-06",21466.06,21466.06,21340.16,21340.16,12200],["2021-12-07",21340.16,21906.71,21340.16,21403.11,7600],["2021-12-08",21466.06,21529.01,21277.21,21403.11,9700],["2021-12-09",21403.11,21403.11,21340.16,21403.11,3500],["2021-12-10",21403.11,21591.96,21403.11,21403.11,8300],["2021-12-13",21466.06,21906.71,21403.11,21717.86,3300],["2021-12-14",21717.86,22032.61,21403.11,22032.61,4500],["2021-12-15",21969.66,21969.66,21529.01,21591.96,1800],["2021-12-16",21529.01,21591.96,21529.01,21591.96,2000],["2021-12-17",21466.06,21529.01,21340.16,21466.06,15300],["2021-12-20",21466.06,21529.01,21340.16,21466.06,8200],["2021-12-21",21717.86,21717.86,21340.16,21466.06,3900],["2021-12-22",21717.86,21717.86,21340.16,21340.16,21600],["2021-12-23",21340.16,21340.16,21214.26,21214.26,15300],["2021-12-24",21277.21,21466.06,21214.26,21340.16,12200],["2021-12-27",21717.86,21717.86,21340.16,21340.16,6100],["2021-12-28",21717.86,21717.86,21403.11,21403.11,13900],["2021-12-29",21403.11,21403.11,21340.16,21403.11,13700],["2021-12-30",19703.45,21654.91,19703.45,21403.11,19100],["2021-12-31",21466.06,21466.06,21151.31,21340.16,67400],["2022-01-04",21529.01,21906.71,21529.01,21591.96,7200],["2022-01-05",21529.01,21780.81,21529.01,21591.96,7100],["2022-01-06",21591.96,21780.81,21529.01,21654.91,51000],["2022-01-07",22032.61,23795.22,22032.61,23795.22,108500],["2022-01-10",23795.22,26124.38,23795.22,26124.38,60000],["2022-01-11",27131.59,28705.35,26124.38,28705.35,175100],["2022-01-12",28705.35,31538.11,28327.64,30467.95,101500],["2022-01-13",30467.95,30845.66,28642.4,28642.4,88300],["2022-01-14",28642.4,28831.25,25809.63,28327.64,44800],["2022-01-17",29586.65,30153.2,26816.84,26879.79,58700],["2022-01-18",28264.69,28264.69,24550.62,26061.43,31800],["2022-01-19",23921.12,26879.79,23921.12,26376.18,24200],["2022-01-20",25180.13,26879.79,24739.48,25809.63,57400],["2022-01-21",25809.63,28327.64,25809.63,26502.08,43000],["2022-01-24",27383.39,27949.94,25935.53,26502.08,50900],["2022-01-25",27005.69,27005.69,25809.63,26879.79,31300],["2022-01-26",26439.13,26753.89,25746.68,26313.23,19000],["2022-01-27",25809.63,26250.28,25180.13,25809.63,30300],["2022-01-28",26690.94,26690.94,24739.48,24739.48,15000],["2022-02-07",25809.63,25809.63,24865.38,25494.88,25200],["2022-02-08",26061.43,26313.23,24991.28,26124.38,27000],["2022-02-09",26250.28,26250.28,25243.08,25683.73,10600],["2022-02-10",25368.98,25998.48,25368.98,25557.83,21100],["2022-02-11",25998.48,26061.43,25306.03,25368.98,34000],["2022-02-14",25998.48,25998.48,25180.13,25494.88,14100],["2022-02-15",25180.13,25935.53,25180.13,25683.73,12000],["2022-02-16",25683.73,25998.48,25243.08,25368.98,18400],["2022-02-17",25998.48,25998.48,25180.13,25620.78,32600],["2022-02-18",25998.48,26124.38,25180.13,25620.78,30300],["2022-02-21",25243.08,25746.68,25243.08,25306.03,14100],["2022-02-22",25306.03,25494.88,25117.18,25368.98,25800],["2022-02-23",25809.63,25809.63,25243.08,25557.83,29600],["2022-02-24",25809.63,25809.63,25243.08,25620.78,39800],["2022-02-25",25368.98,25746.68,25306.03,25746.68,16600],["2022-02-28",25306.03,25683.73,25243.08,25243.08,30900],["2022-03-01",25306.03,25683.73,25243.08,25368.98,35000],["2022-03-02",25243.08,25306.03,25180.13,25306.03,57000],["2022-03-03",25368.98,25494.88,25306.03,25431.93,44000],["2022-03-04",25494.88,25998.48,25494.88,25998.48,11200],["2022-03-07",26124.38,28390.59,26124.38,27068.64,17800],["2022-03-08",26627.98,27068.64,26187.33,26942.74,11000],["2022-03-09",26313.23,27068.64,26124.38,26439.13,16900],["2022-03-10",26124.38,28012.89,26124.38,26502.08,8700],["2022-03-11",26124.38,26942.74,25809.63,25998.48,35300],["2022-03-14",25809.63,26124.38,25809.63,25998.48,22200],["2022-03-15",26124.38,26124.38,25872.58,26124.38,16200],["2022-03-16",25872.58,26439.13,25872.58,26250.28,9200],["2022-03-17",26061.43,26250.28,26061.43,26250.28,10100],["2022-03-18",26250.28,26690.94,26124.38,26690.94,4100],["2022-03-21",25998.48,26376.18,25935.53,26187.33,5000],["2022-03-22",26187.33,27068.64,26187.33,26502.08,15000],["2022-03-23",26313.23,27383.39,26313.23,26565.03,12000],["2022-03-24",26502.08,27068.64,26502.08,27005.69,5800],["2022-03-25",27383.39,27383.39,26439.13,27068.64,22400],["2022-03-28",26439.13,26439.13,26061.43,26061.43,14800],["2022-03-29",26124.38,26753.89,26124.38,26439.13,7300],["2022-03-30",26502.08,26753.89,26502.08,26502.08,24000],["2022-03-31",25368.98,27068.64,25368.98,26753.89,2500],["2022-04-01",26439.13,26753.89,26313.23,26753.89,28600],["2022-04-04",26565.03,26816.84,26565.03,26753.89,3900],["2022-04-05",26753.89,27068.64,26753.89,27068.64,20500],["2022-04-06",27068.64,27068.64,26879.79,26942.74,25100],["2022-04-07",26690.94,26690.94,26627.98,26627.98,13600],["2022-04-08",27257.49,27257.49,26690.94,27257.49,15200],["2022-04-12",27257.49,27257.49,26690.94,27131.59,8000],["2022-04-13",25935.53,27005.69,25935.53,27005.69,400],["2022-04-14",26187.33,27068.64,26187.33,27005.69,1840],["2022-04-15",26187.33,26250.28,26187.33,26187.33,1500],["2022-04-18",26124.38,26879.79,23669.32,25180.13,2800],["2022-04-19",24613.57,26816.84,24613.57,25746.68,11400],["2022-04-20",24613.57,24739.48,24613.57,24739.48,2200],["2022-04-21",24487.67,24865.38,23039.82,24802.43,9300],["2022-04-22",23291.62,26250.28,23291.62,23543.42,8700],["2022-04-25",23102.77,25054.23,22976.87,22976.87,10600],["2022-04-26",20836.56,24802.43,20836.56,24613.57,9100],["2022-04-27",22976.87,26439.13,22976.87,25557.83,3600],["2022-04-28",23858.17,25872.58,23858.17,25683.73,8100],["2022-04-29",25620.78,25683.73,24047.02,25494.88,10300],["2022-05-04",24550.62,26061.43,24550.62,25557.83,5300],["2022-05-05",24550.62,26439.13,24550.62,24865.38,8500],["2022-05-06",24424.72,25872.58,24235.87,24361.77,7300],["2022-05-09",24361.77,25683.73,23291.62,24802.43,9400],["2022-05-10",22662.11,24802.43,22662.11,24676.53,4900],["2022-05-11",23165.72,25368.98,23165.72,24802.43,9200],["2022-05-12",24550.62,24550.62,23543.42,23543.42,10200],["2022-05-13",23102.77,24550.62,22662.11,22662.11,11300],["2022-05-16",20899.51,23732.27,20899.51,22410.31,8500],["2022-05-17",22032.61,24487.67,21843.76,24235.87,9400],["2022-05-18",24172.92,25809.63,22410.31,24424.72,11700],["2022-05-19",22725.07,24424.72,22725.07,24361.77,6500],["2022-05-20",22913.92,23354.57,22913.92,23291.62,5100],["2022-05-23",22473.26,24047.02,22473.26,22662.11,4900],["2022-05-24",22410.31,22662.11,22410.31,22536.21,10300],["2022-05-25",22536.21,23669.32,22473.26,23669.32,6600],["2022-05-26",22788.02,23291.62,22788.02,23102.77,4600],["2022-05-27",23165.72,24047.02,23165.72,24047.02,8100],["2022-05-30",22976.87,24172.92,22976.87,23921.12,4600],["2022-05-31",23291.62,24487.67,23291.62,24298.82,8600],["2022-06-01",24487.67,24487.67,23354.57,23480.47,1000],["2022-06-02",23606.37,23921.12,23606.37,23669.32,6300],["2022-06-03",22913.92,24235.87,22913.92,23354.57,4400],["2022-06-06",23606.37,24487.67,23606.37,23606.37,5100],["2022-06-07",23165.72,23669.32,23165.72,23669.32,6800],["2022-06-08",23102.77,24424.72,23102.77,24424.72,3400],["2022-06-09",24424.72,26753.89,23543.42,25054.23,4700],["2022-06-10",26124.38,26124.38,24109.97,25431.93,8800],["2022-06-13",24550.62,24550.62,23606.37,24487.67,6600],["2022-06-14",24487.67,26250.28,23921.12,23921.12,4300],["2022-06-15",22850.97,23921.12,22850.97,23921.12,6800],["2022-06-16",23417.52,23858.17,23417.52,23417.52,2600],["2022-06-17",23417.52,23417.52,23417.52,23417.52,1500],["2022-06-20",23291.62,23291.62,22032.61,22032.61,11700],["2022-06-21",20773.61,23669.32,20458.85,23669.32,2300],["2022-06-22",24676.53,24676.53,21654.91,23795.22,1600],["2022-06-23",23732.27,24361.77,21969.66,24361.77,5900],["2022-06-24",22347.36,24487.67,22347.36,24172.92,2700],["2022-06-27",22536.21,25180.13,22536.21,24424.72,2700],["2022-06-28",23228.67,24361.77,23228.67,24361.77,2200],["2022-06-29",23606.37,24361.77,23480.47,24298.82,3200],["2022-06-30",23606.37,24865.38,23543.42,23543.42,1900],["2022-07-01",21654.91,24550.62,21654.91,23606.37,12100],["2022-07-04",22725.07,24550.62,22725.07,24298.82,500],["2022-07-05",25809.63,25809.63,23039.82,23039.82,3200],["2022-07-06",22788.02,22788.02,22473.26,22536.21,7200],["2022-07-07",22473.26,22536.21,22473.26,22536.21,900],["2022-07-08",22536.21,22536.21,22536.21,22536.21,0],["2022-07-11",24613.57,24613.57,24172.92,24172.92,1500],["2022-07-12",22473.26,24424.72,22473.26,24172.92,2900],["2022-07-13",22158.51,24550.62,22158.51,24172.92,2800],["2022-07-14",22850.97,24424.72,22850.97,23921.12,3300],["2022-07-15",23921.12,23921.12,22662.11,23921.12,2700],["2022-07-18",22599.16,24235.87,22599.16,23921.12,2200],["2022-07-19",23921.12,23921.12,22788.02,23858.17,1600],["2022-07-20",22850.97,24865.38,22850.97,24361.77,4700],["2022-07-21",22725.07,24424.72,22662.11,24424.72,1100],["2022-07-22",23039.82,24550.62,23039.82,24550.62,7700],["2022-07-25",23984.07,24739.48,23984.07,24613.57,2300],["2022-07-26",24487.67,24676.53,24487.67,24676.53,2000],["2022-07-27",22913.92,24550.62,22913.92,24550.62,2100],["2022-07-28",26376.18,26376.18,23039.82,23984.07,7800],["2022-07-29",24172.92,24172.92,24172.92,24172.92,1600],["2022-08-01",23921.12,24550.62,23921.12,24550.62,500],["2022-08-02",23354.57,24172.92,23354.57,24172.92,1200],["2022-08-03",23606.37,24109.97,23606.37,23795.22,1100],["2022-08-04",24550.62,24550.62,23354.57,23354.57,4900],["2022-08-05",23228.67,23228.67,23228.67,23228.67,500],["2022-08-08",23480.47,24550.62,23480.47,23480.47,2600],["2022-08-09",23354.57,25306.03,23354.57,25180.13,9400],["2022-08-10",26376.18,26439.13,24047.02,25809.63,4700],["2022-08-11",23732.27,26690.94,23732.27,25683.73,7200],["2022-08-12",25620.78,25809.63,24361.77,25243.08,10500],["2022-08-15",24235.87,25683.73,24172.92,25054.23,7200],["2022-08-16",25683.73,25683.73,24928.33,25054.23,10600],["2022-08-17",25054.23,25683.73,25054.23,25494.88,8200],["2022-08-18",25494.88,25494.88,25368.98,25431.93,4700],["2022-08-19",25494.88,25494.88,24613.57,25368.98,7700],["2022-08-22",25243.08,25243.08,25117.18,25180.13,14200],["2022-08-23",25243.08,25306.03,25180.13,25180.13,9500],["2022-08-24",25180.13,25243.08,25117.18,25180.13,9700],["2022-08-25",25515.86,25515.86,22964.28,25180.13,7500],["2022-08-26",25247.27,25247.27,25247.27,25247.27,2200],["2022-08-29",24172.92,24172.92,23635.75,23635.75,7800],["2022-08-30",23635.75,23635.75,23568.6,23568.6,4236],["2022-08-31",22897.13,23568.6,22897.13,23568.6,12300],["2022-09-05",23031.42,23501.45,23031.42,23501.45,3500],["2022-09-06",23098.57,23434.31,23098.57,23367.16,8100],["2022-09-07",23300.01,23300.01,21487.04,22494.25,14100],["2022-09-08",21755.63,22561.39,21554.19,22158.51,19600],["2022-09-09",22158.51,22292.81,21889.92,22091.37,24500],["2022-09-12",21688.48,22225.66,21554.19,22225.66,16000],["2022-09-13",21755.63,22292.81,21755.63,22091.37,14300],["2022-09-14",21554.19,22024.22,20882.72,21822.78,10500],["2022-09-15",21822.78,22292.81,21554.19,22158.51,14500],["2022-09-16",21621.34,22427.1,21621.34,21822.78,14000],["2022-09-19",21822.78,22091.37,21688.48,22091.37,5500],["2022-09-20",21352.75,22695.69,21352.75,22091.37,15900],["2022-09-21",21889.92,22091.37,21554.19,21755.63,8200],["2022-09-22",21822.78,21822.78,21755.63,21822.78,3800],["2022-09-23",21822.78,22359.95,21822.78,21957.07,10000],["2022-09-26",22158.51,22158.51,21487.04,21957.07,13600],["2022-09-27",21554.19,22091.37,21554.19,22024.22,12600],["2022-09-28",20949.87,22024.22,20949.87,21688.48,17300],["2022-09-29",21554.19,22628.54,21554.19,21621.34,17400],["2022-09-30",21487.04,22561.39,20278.4,21218.45,26900],["2022-10-03",20278.4,21487.04,20278.4,21218.45,16700],["2022-10-04",20412.69,21487.04,20412.69,21487.04,7800],["2022-10-05",20681.28,21487.04,20614.13,20882.72,7000],["2022-10-06",20412.69,21419.9,20412.69,20546.98,7400],["2022-10-07",20278.4,20278.4,18868.31,19472.63,63600],["2022-10-10",18801.16,20681.28,18801.16,20681.28,13200],["2022-10-11",19204.04,19472.63,19136.9,19204.04,12900],["2022-10-12",19204.04,19808.37,19204.04,19808.37,13300],["2022-10-13",19539.78,20412.69,19539.78,19606.93,25400],["2022-10-14",19539.78,20278.4,19539.78,19539.78,6000],["2022-10-17",18801.16,19136.9,18801.16,19136.9,5300],["2022-10-18",18868.31,20076.96,18868.31,19539.78,3100],["2022-10-19",19002.6,20479.84,19002.6,19808.37,3100],["2022-10-20",20076.96,20144.1,19875.51,19875.51,8000],["2022-10-21",20144.1,20479.84,19136.9,19204.04,35400],["2022-10-24",19204.04,19204.04,19002.6,19002.6,18800],["2022-10-25",18935.46,19741.22,18801.16,19002.6,15600],["2022-10-26",18465.43,19539.78,18465.43,19539.78,9600],["2022-10-27",18801.16,20144.1,18801.16,19338.34,13500],["2022-10-28",19002.6,20144.1,19002.6,19204.04,2000],["2022-10-31",18868.31,19136.9,18465.43,19136.9,11200],["2022-11-01",17861.1,19136.9,17861.1,18868.31,5200],["2022-11-02",18935.46,19472.63,18868.31,18935.46,19500],["2022-11-03",18801.16,18935.46,18532.57,18868.31,10200],["2022-11-04",18935.46,18935.46,18868.31,18868.31,11400],["2022-11-07",18801.16,18935.46,18666.87,18935.46,15300],["2022-11-08",18599.72,19338.34,18532.57,18532.57,4300],["2022-11-09",18801.16,19338.34,18801.16,18801.16,7100],["2022-11-10",18196.84,18801.16,18196.84,18196.84,6600],["2022-11-11",17256.78,18734.01,17256.78,18196.84,5300],["2022-11-14",17458.22,18196.84,17458.22,17928.25,12300],["2022-11-15",17995.4,17995.4,17458.22,17458.22,14000],["2022-11-16",15779.55,18801.16,15779.55,16853.9,3300],["2022-11-17",16853.9,18532.57,16853.9,17256.78,9800],["2022-11-18",17391.07,18935.46,17391.07,18263.99,3800],["2022-11-21",17525.37,19472.63,17525.37,17861.1,6700],["2022-11-22",18129.69,19472.63,17861.1,18129.69,1900],["2022-11-23",18196.84,19808.37,18196.84,18331.13,3200],["2022-11-24",18331.13,18471.6,18331.13,18401.37,12300],["2022-11-25",19314.41,19314.41,18401.37,18471.6,3700],["2022-11-28",18541.84,19665.58,18541.84,19665.58,21600],["2022-11-29",17699.02,20929.8,17699.02,19103.71,4000],["2022-11-30",18612.07,20929.8,18612.07,19384.65,3600],["2022-12-01",17769.26,21000.03,17769.26,19173.94,19000],["2022-12-02",18752.54,20367.93,18752.54,18963.24,2800],["2022-12-05",19314.41,20367.93,18682.3,19103.71,3400],["2022-12-06",19103.71,19103.71,18682.3,18682.3,1300],["2022-12-07",18963.24,18963.24,17699.02,17699.02,2600],["2022-12-08",19384.65,19384.65,18682.3,18682.3,1300],["2022-12-09",18963.24,19665.58,18471.6,19173.94,7400],["2022-12-12",19103.71,19665.58,18752.54,19103.71,8200],["2022-12-13",18752.54,19595.35,18752.54,19033.48,3200],["2022-12-14",19103.71,19665.58,19103.71,19173.94,4500],["2022-12-15",19103.71,19103.71,18752.54,18822.77,2200],["2022-12-16",18963.24,19595.35,18541.84,19103.71,4900],["2022-12-19",18963.24,19595.35,18752.54,18822.77,2700],["2022-12-20",18752.54,19103.71,18260.9,18401.37,16700],["2022-12-21",18401.37,18752.54,17909.73,17909.73,21600],["2022-12-22",18752.54,18752.54,18050.2,18050.2,3600],["2022-12-23",18752.54,19103.71,18331.13,18541.84,2400],["2022-12-26",19173.94,19244.18,18401.37,18471.6,3100],["2022-12-27",18963.24,19314.41,18682.3,18682.3,1000],["2022-12-28",18893.01,18893.01,18822.77,18822.77,300],["2022-12-29",18963.24,18963.24,18752.54,18752.54,1500],["2022-12-30",18541.84,18963.24,18471.6,18612.07,1100],["2023-01-03",19173.94,19665.58,18682.3,18822.77,2600],["2023-01-04",18963.24,18963.24,18822.77,18822.77,1000],["2023-01-05",18541.84,18822.77,18541.84,18541.84,700],["2023-01-06",18541.84,18541.84,18541.84,18541.84,0],["2023-01-09",19173.94,19595.35,18682.3,18682.3,900],["2023-01-10",19314.41,19595.35,18471.6,18471.6,2800],["2023-01-11",18471.6,19525.11,18401.37,18612.07,1100],["2023-01-12",19314.41,19525.11,18541.84,18682.3,1100],["2023-01-13",19525.11,19525.11,18752.54,18752.54,1000],["2023-01-16",18752.54,18752.54,18682.3,18752.54,1100],["2023-01-17",18120.43,19595.35,18120.43,18752.54,1000],["2023-01-18",18822.77,20508.39,18682.3,19665.58,1800],["2023-01-19",18963.24,19876.29,18822.77,19876.29,300],["2023-01-27",19033.48,20016.75,19033.48,19173.94,1400],["2023-01-30",20016.75,21070.27,20016.75,21000.03,2400],["2023-01-31",20929.8,20929.8,19735.82,19735.82,2200],["2023-02-01",19735.82,20859.57,19384.65,19384.65,4300],["2023-02-02",20648.86,20789.33,19314.41,19314.41,3400],["2023-02-03",19525.11,20719.1,19454.88,19665.58,3400],["2023-02-06",19665.58,19665.58,19525.11,19525.11,200],["2023-02-07",19384.65,19665.58,19173.94,19173.94,1800],["2023-02-08",18612.07,20227.46,18612.07,19103.71,3500],["2023-02-09",19103.71,19525.11,18752.54,19525.11,400],["2023-02-10",19525.11,19525.11,19454.88,19454.88,1200],["2023-02-13",18541.84,18541.84,18541.84,18541.84,300],["2023-02-14",18682.3,19946.52,18682.3,19173.94,2400],["2023-02-15",19173.94,19173.94,19173.94,19173.94,100],["2023-02-16",19946.52,20016.75,19384.65,19454.88,1200],["2023-02-17",19454.88,20157.22,18752.54,18752.54,2600],["2023-02-20",19946.52,20367.93,19173.94,20367.93,4200],["2023-02-21",19735.82,19735.82,19735.82,19735.82,500],["2023-02-22",19665.58,20297.69,19454.88,19735.82,2400],["2023-02-23",19665.58,19735.82,18822.77,19735.82,5300],["2023-02-24",18471.6,19735.82,18471.6,19735.82,800],["2023-02-27",18752.54,18752.54,18752.54,18752.54,200],["2023-02-28",18963.24,19314.41,18963.24,18963.24,500],["2023-03-01",19665.58,20297.69,18963.24,18963.24,600],["2023-03-02",20367.93,20367.93,19314.41,19314.41,600],["2023-03-03",18541.84,19384.65,18541.84,19384.65,700],["2023-03-06",19314.41,20719.1,19314.41,19735.82,1500],["2023-03-07",19735.82,19735.82,19735.82,19735.82,0],["2023-03-08",19454.88,19806.05,19454.88,19806.05,400],["2023-03-09",20719.1,20719.1,20086.99,20086.99,1700],["2023-03-10",21000.03,21070.27,19735.82,19735.82,1800],["2023-03-13",19735.82,19735.82,19735.82,19735.82,0],["2023-03-14",19595.35,19806.05,19595.35,19665.58,1700],["2023-03-15",20719.1,21070.27,20086.99,20086.99,3300],["2023-03-16",19735.82,19735.82,19735.82,19735.82,500],["2023-03-17",19735.82,19735.82,19735.82,19735.82,0],["2023-03-20",19454.88,20367.93,19454.88,19665.58,4600],["2023-03-21",21000.03,21632.14,20438.16,21070.27,4700],["2023-03-22",20508.39,20508.39,20508.39,20508.39,500],["2023-03-23",19103.71,22334.48,19103.71,20157.22,1100],["2023-03-24",22123.78,22123.78,20297.69,20367.93,2700],["2023-03-27",22404.72,22404.72,19454.88,20929.8,3900],["2023-03-28",20578.63,21070.27,20086.99,20367.93,2700],["2023-03-29",20367.93,20367.93,20367.93,20367.93,0],["2023-03-30",20367.93,20367.93,20086.99,20297.69,2000],["2023-03-31",19384.65,19384.65,19033.48,19244.18,1300],["2023-04-03",19384.65,21140.5,19384.65,20297.69,3200],["2023-04-04",20016.75,20016.75,19595.35,19595.35,400],["2023-04-05",21000.03,21070.27,20297.69,20578.63,2000],["2023-04-06",20438.16,21070.27,20438.16,20648.86,4900],["2023-04-07",20648.86,21351.2,20227.46,20227.46,5600],["2023-04-10",19735.82,21070.27,19735.82,20297.69,7300],["2023-04-11",20719.1,21070.27,20367.93,20367.93,4100],["2023-04-12",20508.39,21000.03,20438.16,20578.63,4800],["2023-04-13",20508.39,20508.39,20438.16,20438.16,1000],["2023-04-14",20438.16,21070.27,20086.99,20086.99,3600],["2023-04-17",20086.99,20086.99,20086.99,20086.99,0],["2023-04-18",20086.99,21000.03,19876.29,20157.22,2800],["2023-04-19",20157.22,20929.8,20157.22,20157.22,8800],["2023-04-20",20859.57,20859.57,20719.1,20719.1,1200],["2023-04-21",20438.16,20929.8,20297.69,20297.69,4000],["2023-04-24",20929.8,20929.8,20438.16,20438.16,1700],["2023-04-25",20438.16,20438.16,20438.16,20438.16,1000],["2023-04-26",20227.46,20227.46,20227.46,20227.46,500],["2023-04-27",20227.46,21000.03,20227.46,20578.63,4400],["2023-04-28",20508.39,20508.39,20438.16,20438.16,500],["2023-05-04",20438.16,21070.27,20227.46,20227.46,6400],["2023-05-05",21070.27,21070.27,20227.46,20227.46,3800],["2023-05-08",21070.27,21070.27,20367.93,20367.93,7500],["2023-05-09",20367.93,21070.27,20297.69,20578.63,11500],["2023-05-10",21070.27,21070.27,20719.1,20719.1,3000],["2023-05-11",20719.1,20719.1,19806.05,19806.05,1300],["2023-05-12",18401.37,18401.37,18401.37,18401.37,3300],["2023-05-15",19454.88,20227.46,19173.94,20086.99,57200],["2023-05-16",19173.94,20157.22,19173.94,20157.22,1100],["2023-05-17",20227.46,20227.46,20227.46,20227.46,100],["2023-05-18",20438.16,20438.16,20157.22,20157.22,3100],["2023-05-19",20086.99,21632.14,20086.99,20438.16,3500],["2023-05-22",20438.16,20438.16,20227.46,20227.46,1100],["2023-05-23",21632.14,21632.14,20438.16,20438.16,1900],["2023-05-24",20438.16,21632.14,20367.93,20438.16,2800],["2023-05-25",21632.14,21632.14,20508.39,20508.39,1000],["2023-05-26",21632.14,22123.78,20508.39,20719.1,7800],["2023-05-29",20508.39,21070.27,20508.39,20578.63,10200],["2023-05-30",21070.27,21070.27,20578.63,20578.63,5000],["2023-05-31",21842.84,21842.84,20789.33,20789.33,27600],["2023-06-01",20438.16,21070.27,20438.16,20789.33,3100],["2023-06-02",20578.63,20578.63,19876.29,20578.63,3500],["2023-06-05",21210.74,21280.97,20648.86,20648.86,2000],["2023-06-06",20789.33,20789.33,20367.93,20367.93,3600],["2023-06-07",20508.39,21070.27,20438.16,20578.63,3700],["2023-06-08",20789.33,21210.74,20438.16,20578.63,4000],["2023-06-09",20578.63,20578.63,20578.63,20578.63,0],["2023-06-12",21070.27,21070.27,20508.39,20508.39,3500],["2023-06-13",20719.1,21702.38,20719.1,20719.1,9900],["2023-06-14",21070.27,21070.27,21070.27,21070.27,500],["2023-06-15",21070.27,21421.44,21070.27,21421.44,3200],["2023-06-16",21140.5,21421.44,21140.5,21421.44,5800],["2023-06-19",21421.44,21421.44,21421.44,21421.44,1300],["2023-06-20",21421.44,21421.44,21421.44,21421.44,1900],["2023-06-21",21421.44,21421.44,21421.44,21421.44,1000],["2023-06-22",21561.91,21772.61,21280.97,21280.97,2100],["2023-06-23",21140.5,21140.5,21140.5,21140.5,700],["2023-06-26",21491.67,21702.38,21210.74,21210.74,3200],["2023-06-27",20929.8,21913.08,20929.8,21140.5,5300],["2023-06-28",22053.55,22123.78,21140.5,21140.5,4000],["2023-06-29",22615.42,22615.42,21140.5,21140.5,1400],["2023-06-30",21140.5,21210.74,21140.5,21210.74,2300],["2023-07-03",22053.55,22053.55,21280.97,21280.97,3300],["2023-07-04",22053.55,22404.72,21421.44,21421.44,1900],["2023-07-05",21491.67,22755.89,20648.86,22755.89,13200],["2023-07-06",22123.78,22826.12,21561.91,21842.84,6200],["2023-07-07",21140.5,22826.12,21140.5,21491.67,2900],["2023-07-10",21983.31,23177.29,21983.31,23177.29,5500],["2023-07-11",22334.48,23668.93,21421.44,23177.29,10200],["2023-07-12",24090.34,24230.81,22404.72,24230.81,4100],["2023-07-13",24020.11,24301.04,23598.7,24301.04,14700],["2023-07-14",23411.98,23411.98,22374.74,22522.92,7700],["2023-07-17",22967.45,22967.45,22597.01,22597.01,11200],["2023-07-18",23041.54,23041.54,22671.09,22819.27,7500],["2023-07-19",23041.54,24078.78,23041.54,23708.33,9700],["2023-07-20",23708.33,24078.78,23708.33,23856.51,7400],["2023-07-21",25116.02,25116.02,23930.6,24152.86,6500],["2023-07-24",24152.86,24301.04,24152.86,24301.04,6200],["2023-07-25",24152.86,24597.4,24152.86,24597.4,3100],["2023-07-26",24301.04,24597.4,24301.04,24301.04,5400],["2023-07-27",23856.51,23930.6,23856.51,23856.51,3500],["2023-07-28",23856.51,24078.78,23856.51,24078.78,1200],["2023-07-31",23411.98,24523.31,23411.98,23856.51,800],["2023-08-01",23486.07,24449.22,23411.98,24449.22,13700],["2023-08-02",23856.51,24597.4,23856.51,24004.69,2800],["2023-08-03",23782.42,24375.13,23782.42,24301.04,4200],["2023-08-04",23782.42,25412.37,23782.42,24449.22,4600],["2023-08-07",24449.22,24449.22,23856.51,24226.95,9100],["2023-08-08",23782.42,24375.13,23782.42,24078.78,3400],["2023-08-09",23782.42,23782.42,23782.42,23782.42,100],["2023-08-10",23041.54,24078.78,23041.54,23263.8,1600],["2023-08-11",23708.33,24301.04,23708.33,24301.04,1200],["2023-08-14",23856.51,24375.13,23856.51,24078.78,5800],["2023-08-15",23560.16,23560.16,23560.16,23560.16,500],["2023-08-16",24375.13,25856.9,23782.42,23782.42,6000],["2023-08-17",24004.69,24301.04,24004.69,24004.69,2800],["2023-08-18",23708.33,24449.22,22448.83,22448.83,3200],["2023-08-21",22226.56,22226.56,22226.56,22226.56,2500],["2023-08-22",22226.56,22226.56,22226.56,22226.56,0],["2023-08-23",22226.56,22226.56,22226.56,22226.56,0],["2023-08-24",22226.56,23041.54,22152.47,23041.54,1600],["2023-08-25",22745.18,22745.18,22745.18,22745.18,100],["2023-08-28",22597.01,22597.01,22597.01,22597.01,500],["2023-08-29",22374.74,24078.78,22374.74,23041.54,9600],["2023-08-30",22745.18,22745.18,22745.18,22745.18,500],["2023-08-31",22522.92,23708.33,22522.92,23634.25,3100],["2023-09-05",22374.74,23560.16,22374.74,23560.16,1500],["2023-09-06",22967.45,24004.69,22745.18,23634.25,1300],["2023-09-07",23263.8,23708.33,23115.63,23411.98,5900],["2023-09-08",23263.8,24078.78,23263.8,24078.78,20200],["2023-09-11",24078.78,24078.78,24078.78,24078.78,5600],["2023-09-12",24078.78,24078.78,24078.78,24078.78,2200],["2023-09-13",23782.42,24152.86,23782.42,24152.86,5200],["2023-09-14",23782.42,23782.42,22967.45,22967.45,1000],["2023-09-15",23708.33,23708.33,23041.54,23337.89,3200],["2023-09-18",23337.89,23337.89,23337.89,23337.89,0],["2023-09-19",23337.89,23337.89,23337.89,23337.89,0],["2023-09-20",23041.54,24078.78,23041.54,24078.78,3200],["2023-09-21",23486.07,23486.07,23486.07,23486.07,200],["2023-09-22",23411.98,23411.98,23115.63,23115.63,5000],["2023-09-25",23337.89,23337.89,23189.71,23189.71,3000],["2023-09-26",23189.71,23189.71,22967.45,22967.45,2000],["2023-09-27",22967.45,22967.45,22893.36,22967.45,25200],["2023-09-28",22967.45,22967.45,22374.74,22745.18,6100],["2023-09-29",22597.01,22597.01,22597.01,22597.01,1000],["2023-10-02",22967.45,22967.45,22967.45,22967.45,2300],["2023-10-03",22967.45,22967.45,22671.09,22671.09,4400],["2023-10-04",22522.92,23189.71,22522.92,23189.71,2000],["2023-10-05",23189.71,23189.71,23189.71,23189.71,0],["2023-10-06",22967.45,22967.45,22967.45,22967.45,200],["2023-10-09",22967.45,22967.45,22893.36,22967.45,2500],["2023-10-10",22967.45,22967.45,22597.01,22597.01,2000],["2023-10-11",22967.45,22967.45,22967.45,22967.45,1500],["2023-10-12",22967.45,22967.45,22967.45,22967.45,0],["2023-10-13",22967.45,23189.71,22967.45,22967.45,8900],["2023-10-16",23041.54,23115.63,22967.45,23115.63,3000],["2023-10-17",23115.63,23634.25,23115.63,23634.25,1500],["2023-10-18",23041.54,23708.33,22967.45,23708.33,6300],["2023-10-19",23560.16,23708.33,23560.16,23708.33,3300],["2023-10-20",23634.25,23634.25,23560.16,23560.16,2000],["2023-10-23",23856.51,23856.51,23708.33,23708.33,600],["2023-10-24",23708.33,23708.33,23708.33,23708.33,1200],["2023-10-25",23708.33,23708.33,23708.33,23708.33,1000],["2023-10-26",22819.27,25041.93,22819.27,24078.78,1200],["2023-10-27",24078.78,24078.78,24078.78,24078.78,0],["2023-10-30",24078.78,24078.78,24078.78,24078.78,0],["2023-10-31",22967.45,22967.45,22967.45,22967.45,100],["2023-11-01",23337.89,23634.25,23189.71,23189.71,8700],["2023-11-02",22671.09,22671.09,22671.09,22671.09,200],["2023-11-03",23708.33,23708.33,23263.8,23263.8,3800],["2023-11-06",23337.89,23560.16,23337.89,23411.98,6500],["2023-11-07",22745.18,23560.16,22745.18,23337.89,2400],["2023-11-08",23041.54,23634.25,23041.54,23634.25,11700],["2023-11-09",23708.33,23930.6,23560.16,23708.33,8000],["2023-11-10",23708.33,23708.33,23708.33,23708.33,2300],["2023-11-13",24449.22,24671.48,23041.54,23041.54,1300],["2023-11-14",23041.54,23041.54,23041.54,23041.54,0],["2023-11-15",23708.33,23708.33,23708.33,23708.33,1800],["2023-11-16",23708.33,23708.33,23708.33,23708.33,1000],["2023-11-17",24078.78,24078.78,23634.25,23708.33,3700],["2023-11-20",24449.22,24819.66,24152.86,24152.86,17400],["2023-11-21",25075.9,25075.9,23152.91,23152.91,2300],["2023-11-22",24768.22,24768.22,23845.19,23845.19,200],["2023-11-23",23922.11,23922.11,23537.51,23537.51,4500],["2023-11-24",23537.51,23614.43,22691.39,22691.39,16800],["2023-11-27",22845.23,23845.19,22845.23,23460.59,1500],["2023-11-28",23537.51,23614.43,23075.99,23075.99,5300],["2023-11-29",23306.75,23460.59,23306.75,23460.59,4900],["2023-11-30",23922.11,23922.11,23460.59,23460.59,500],["2023-12-01",23075.99,24383.62,22845.23,23383.67,1000],["2023-12-04",23460.59,24229.78,23460.59,24075.95,1000],["2023-12-05",23691.35,25229.74,23614.43,25229.74,2600],["2023-12-06",23768.27,23768.27,23768.27,23768.27,200],["2023-12-07",23845.19,24614.38,23537.51,23537.51,3900],["2023-12-08",23845.19,24306.7,23614.43,23922.11,5900],["2023-12-11",23845.19,23845.19,23845.19,23845.19,1200],["2023-12-12",23922.11,23922.11,23922.11,23922.11,600],["2023-12-13",23922.11,23922.11,23922.11,23922.11,3400],["2023-12-14",23922.11,23922.11,23922.11,23922.11,3000],["2023-12-15",23845.19,23845.19,23845.19,23845.19,5000],["2023-12-18",23845.19,23845.19,23845.19,23845.19,0],["2023-12-19",23845.19,23845.19,23845.19,23845.19,0],["2023-12-20",23845.19,24075.95,23845.19,24075.95,300],["2023-12-21",24075.95,24075.95,24075.95,24075.95,0],["2023-12-22",24075.95,24075.95,24075.95,24075.95,600],["2023-12-25",24229.78,24306.7,24229.78,24229.78,600],["2023-12-26",24229.78,24229.78,24229.78,24229.78,1800],["2023-12-27",24537.46,24537.46,24537.46,24537.46,600],["2023-12-28",24614.38,24614.38,24075.95,24075.95,1100],["2023-12-29",24075.95,24075.95,24075.95,24075.95,0],["2024-01-02",23922.11,23922.11,23922.11,23922.11,200],["2024-01-03",24229.78,24229.78,24229.78,24229.78,600],["2024-01-04",24229.78,24229.78,24229.78,24229.78,0],["2024-01-05",24614.38,24614.38,24306.7,24306.7,700],["2024-01-08",24306.7,24306.7,24306.7,24306.7,70000],["2024-01-09",24460.54,24614.38,24460.54,24614.38,1200],["2024-01-10",24922.06,24922.06,24537.46,24537.46,800],["2024-01-11",24229.78,24614.38,24229.78,24460.54,2200],["2024-01-12",24460.54,24460.54,24460.54,24460.54,1000],["2024-01-15",24460.54,24460.54,24383.62,24383.62,500],["2024-01-16",24922.06,24922.06,24845.14,24845.14,300],["2024-01-17",24845.14,25383.58,24845.14,24998.98,2300],["2024-01-18",24998.98,24998.98,24998.98,24998.98,0],["2024-01-19",24998.98,24998.98,24998.98,24998.98,500],["2024-01-22",24998.98,24998.98,24845.14,24998.98,2500],["2024-01-23",25075.9,25383.58,25075.9,25383.58,2300],["2024-01-24",25383.58,25383.58,24691.3,25229.74,2500],["2024-01-25",25383.58,25383.58,24460.54,25383.58,5800],["2024-01-26",25383.58,25383.58,25383.58,25383.58,3000],["2024-01-29",25383.58,25383.58,25383.58,25383.58,0],["2024-01-30",25768.18,26306.62,25768.18,26306.62,14200],["2024-01-31",26306.62,26306.62,26306.62,26306.62,7300],["2024-02-01",26306.62,26306.62,26306.62,26306.62,17500],["2024-02-02",26383.54,26691.22,26306.62,26306.62,11900],["2024-02-05",26383.54,26383.54,26383.54,26383.54,100],["2024-02-06",26537.38,26537.38,26383.54,26383.54,7700],["2024-02-07",26383.54,26383.54,26383.54,26383.54,5000],["2024-02-15",26537.38,28921.9,26537.38,28383.46,13200],["2024-02-16",26691.22,27691.18,26691.22,27691.18,8200],["2024-02-19",27691.18,27691.18,27691.18,27691.18,0],["2024-02-20",26460.46,26614.3,26460.46,26614.3,2600],["2024-02-21",26921.98,28075.78,26614.3,26845.06,5600],["2024-02-22",26998.9,26998.9,26845.06,26921.98,3800],["2024-02-23",26921.98,27691.18,26921.98,27075.82,1600],["2024-02-26",27691.18,27691.18,26845.06,27306.58,5800],["2024-02-27",27460.42,27691.18,27383.5,27383.5,3800],["2024-02-28",27691.18,28075.78,27460.42,27460.42,9000],["2024-02-29",27691.18,27691.18,26998.9,27691.18,7300],["2024-03-01",25537.42,27691.18,25537.42,27691.18,2400],["2024-03-04",28075.78,29229.58,28075.78,28460.38,7700],["2024-03-05",28460.38,29844.94,28460.38,28537.3,4000],["2024-03-06",28844.98,29229.58,28075.78,29229.58,13300],["2024-03-07",29152.66,29152.66,27768.1,27768.1,200],["2024-03-08",29383.42,30152.62,28921.9,28921.9,8200],["2024-03-11",29998.78,31229.5,29998.78,30767.98,25700],["2024-03-12",31229.5,32998.66,31229.5,32690.98,30600],["2024-03-13",33075.58,33767.86,31691.02,32690.98,22400],["2024-03-14",31998.7,32998.66,31998.7,32690.98,15300],["2024-03-15",32690.98,32690.98,32075.62,32306.38,11700],["2024-03-18",31614.1,32306.38,31614.1,31614.1,17100],["2024-03-19",30844.9,32306.38,30844.9,31614.1,1300],["2024-03-20",31614.1,32306.38,31614.1,31921.78,7100],["2024-03-21",32306.38,32690.98,32075.62,32383.3,14200],["2024-03-22",32690.98,32690.98,31998.7,32537.14,3500],["2024-03-25",32690.98,32998.66,32537.14,32537.14,700],["2024-03-26",32537.14,32537.14,32537.14,32537.14,0],["2024-03-27",32460.22,32537.14,32075.62,32537.14,1800],["2024-03-28",30844.9,31767.94,30844.9,31767.94,300],["2024-03-29",32306.38,33075.58,32306.38,32383.3,3900],["2024-04-01",31075.66,32075.62,31075.66,32075.62,400],["2024-04-02",31537.18,31998.7,31537.18,31921.78,2700],["2024-04-03",32690.98,32690.98,31921.78,31998.7,700],["2024-04-04",31998.7,32690.98,31691.02,31844.86,4600],["2024-04-05",31844.86,31844.86,31767.94,31844.86,31100],["2024-04-08",31844.86,31844.86,31614.1,31614.1,24100],["2024-04-09",28460.38,31614.1,28460.38,31229.5,2800],["2024-04-10",31537.18,31844.86,31229.5,31229.5,46000],["2024-04-11",30691.06,32229.46,30691.06,30844.9,900],["2024-04-12",30998.74,32306.38,30921.82,30921.82,81200],["2024-04-15",31229.5,31844.86,30075.7,30075.7,28900],["2024-04-16",30152.62,30767.98,30152.62,30383.38,19900],["2024-04-17",27614.26,30767.98,27614.26,30152.62,29000],["2024-04-19",32306.38,33152.5,31921.78,33075.58,182500],["2024-04-22",33844.78,34537.06,32690.98,33537.1,27200],["2024-04-23",32998.66,32998.66,31537.18,31998.7,17100],["2024-04-24",32075.62,32767.9,31998.7,32690.98,12700],["2024-04-25",32767.9,35921.62,32767.9,33844.78,59400],["2024-04-26",33844.78,33844.78,31614.1,33767.86,13700],["2024-05-02",33844.78,33844.78,32152.54,32767.9,15700],["2024-05-03",32921.74,33460.18,32844.82,32844.82,2400],["2024-05-06",32844.82,33152.5,31691.02,33152.5,23800],["2024-05-07",32767.9,33383.26,32690.98,32844.82,53800],["2024-05-08",32844.82,32921.74,32767.9,32767.9,31400],["2024-05-09",32767.9,33075.58,32537.14,32690.98,23300],["2024-05-10",32614.06,32921.74,32614.06,32690.98,6800],["2024-05-13",32383.3,33383.26,32383.3,32690.98,6200],["2024-05-14",32460.22,33383.26,32460.22,32921.74,30300],["2024-05-15",32998.66,32998.66,32844.82,32998.66,24400],["2024-05-16",33229.42,33229.42,32921.74,32921.74,57500],["2024-05-17",32690.98,32998.66,32690.98,32921.74,9400],["2024-05-20",32921.74,33306.34,32460.22,32921.74,10100],["2024-05-21",32537.14,32844.82,32460.22,32460.22,14200],["2024-05-22",32460.22,32921.74,32306.38,32460.22,16200],["2024-05-23",32229.46,32844.82,32229.46,32844.82,23600],["2024-05-24",32537.14,32921.74,32537.14,32690.98,15400],["2024-05-27",32460.22,32690.98,32460.22,32690.98,6800],["2024-05-28",32614.06,32844.82,32614.06,32690.98,27200],["2024-05-29",32383.3,32690.98,32383.3,32690.98,19500],["2024-05-30",32537.14,32921.74,32460.22,32921.74,13600],["2024-05-31",32460.22,32844.82,32460.22,32844.82,2800],["2024-06-03",32844.82,32998.66,32614.06,32998.66,6100],["2024-06-04",32921.74,32921.74,32614.06,32844.82,5500],["2024-06-05",32844.82,32921.74,32690.98,32921.74,10300],["2024-06-06",32921.74,32998.66,32767.9,32921.74,1600],["2024-06-07",32921.74,33229.42,32767.9,33229.42,18800],["2024-06-10",33229.42,33767.86,32844.82,33767.86,19400],["2024-06-11",33767.86,35998.54,33767.86,35921.62,80800],["2024-06-12",36152.38,36152.38,34998.58,35690.86,10600],["2024-06-13",35383.18,35383.18,33998.62,33998.62,12000],["2024-06-14",33998.62,35229.34,33614.02,34152.46,4700],["2024-06-17",34152.46,34306.3,34152.46,34229.38,1400],["2024-06-18",34229.38,34537.06,33690.94,34229.38,1500],["2024-06-19",33767.86,34229.38,33152.5,34229.38,6500],["2024-06-20",34537.06,34537.06,33460.18,34152.46,22700],["2024-06-21",34229.38,34998.58,34152.46,34998.58,29100],["2024-06-24",35383.18,36075.46,35075.5,35383.18,49700],["2024-06-25",35383.18,36152.38,34613.98,34767.82,41700],["2024-06-26",33460.18,35306.26,33460.18,34613.98,5600],["2024-06-27",33921.7,34537.06,33921.7,34306.3,18400],["2024-06-28",34152.46,34152.46,33921.7,34075.54,38400],["2024-07-01",33921.7,34152.46,33844.78,34152.46,4000],["2024-07-02",34152.46,34613.98,34075.54,34229.38,25900],["2024-07-03",34152.46,34921.66,34152.46,34844.74,22100],["2024-07-04",34682.67,34682.67,34439.57,34439.57,7400],["2024-07-05",34439.57,34520.6,34439.57,34520.6,4900],["2024-07-08",34439.57,34601.64,34439.57,34601.64,24900],["2024-07-09",34601.64,34844.74,34439.57,34520.6,14900],["2024-07-10",34520.6,34520.6,34439.57,34439.57,32300],["2024-07-11",34520.6,34520.6,34439.57,34439.57,5500],["2024-07-12",34520.6,34520.6,34439.57,34520.6,5700],["2024-07-15",34925.77,34925.77,34682.67,34844.74,8800],["2024-07-16",34520.6,35006.81,34520.6,34844.74,15400],["2024-07-17",35249.91,35249.91,34520.6,34520.6,48600],["2024-07-18",34844.74,34844.74,34520.6,34844.74,8000],["2024-07-19",34844.74,35006.81,34115.43,34520.6,14700],["2024-07-22",34358.53,34439.57,34034.4,34439.57,15100],["2024-07-23",34115.43,34358.53,33953.36,34358.53,18100],["2024-07-24",34277.5,34277.5,33467.16,34115.43,9100],["2024-07-25",33872.33,33953.36,33791.29,33872.33,4300],["2024-07-26",33953.36,33953.36,33872.33,33872.33,3100],["2024-07-29",33953.36,34358.53,33872.33,33872.33,4900],["2024-07-30",33872.33,34358.53,33872.33,33953.36,11500],["2024-07-31",33953.36,34034.4,33872.33,33953.36,4400],["2024-08-01",33953.36,33953.36,32575.78,33224.05,19900],["2024-08-02",33224.05,33224.05,31603.37,32413.71,32100],["2024-08-05",32413.71,32413.71,31684.4,32008.54,16200],["2024-08-06",31684.4,32008.54,31360.26,31603.37,23400],["2024-08-07",32008.54,32008.54,31603.37,31684.4,5100],["2024-08-08",31684.4,32332.68,31684.4,32332.68,7100],["2024-08-09",32413.71,32413.71,32413.71,32413.71,1500],["2024-08-12",32494.74,32737.85,32494.74,32656.81,3700],["2024-08-13",32818.88,32818.88,32818.88,32818.88,7400],["2024-08-14",32170.61,32575.78,32170.61,32575.78,1500],["2024-08-15",32413.71,32413.71,32251.64,32251.64,400],["2024-08-16",32413.71,32818.88,32413.71,32413.71,2100],["2024-08-19",32413.71,32413.71,32008.54,32413.71,900],["2024-08-20",32251.64,33224.05,32251.64,32656.81,800],["2024-08-21",32251.64,33143.02,32251.64,33143.02,400],["2024-08-22",33143.02,33305.09,33143.02,33224.05,2300],["2024-08-23",33224.05,33224.05,33061.98,33143.02,1800],["2024-08-26",33143.02,33224.05,33143.02,33224.05,1900],["2024-08-27",33224.05,33224.05,33224.05,33224.05,100],["2024-08-28",33224.05,33224.05,33061.98,33061.98,300],["2024-08-29",33872.33,33872.33,33143.02,33224.05,24000],["2024-08-30",33061.98,33467.16,32818.88,33467.16,6100],["2024-09-04",32575.78,32737.85,32575.78,32737.85,1200],["2024-09-05",32575.78,32818.88,32575.78,32818.88,300],["2024-09-06",32899.92,33548.19,32899.92,33548.19,2900],["2024-09-09",33629.22,33629.22,33629.22,33629.22,100],["2024-09-10",33629.22,33629.22,33629.22,33629.22,0],["2024-09-11",32818.88,33143.02,32818.88,32980.95,3600],["2024-09-12",33953.36,33953.36,33953.36,33953.36,100],["2024-09-13",33061.98,33061.98,33061.98,33061.98,300],["2024-09-16",33629.22,33629.22,33629.22,33629.22,100],["2024-09-17",33548.19,34034.4,33548.19,33872.33,800],["2024-09-18",33143.02,33629.22,33143.02,33629.22,8600],["2024-09-19",33629.22,33629.22,33224.05,33224.05,1200],["2024-09-20",33953.36,33953.36,33872.33,33872.33,300],["2024-09-23",33224.05,33224.05,33224.05,33224.05,1300],["2024-09-24",33224.05,33224.05,33224.05,33224.05,600],["2024-09-25",33224.05,33629.22,33224.05,33629.22,10800],["2024-09-26",33305.09,33305.09,33305.09,33305.09,1300],["2024-09-27",33305.09,33305.09,33305.09,33305.09,21800],["2024-09-30",33305.09,33305.09,33305.09,33305.09,0],["2024-10-01",33710.26,33710.26,33386.12,33386.12,1100],["2024-10-02",33629.22,33872.33,33386.12,33872.33,3000],["2024-10-03",33629.22,33629.22,33305.09,33305.09,2200],["2024-10-04",33305.09,33305.09,33305.09,33305.09,200],["2024-10-07",33224.05,33224.05,33224.05,33224.05,1000],["2024-10-08",33467.16,33467.16,33467.16,33467.16,100],["2024-10-09",33386.12,33791.29,33305.09,33386.12,4300],["2024-10-10",33467.16,33548.19,33467.16,33467.16,1500],["2024-10-11",33386.12,33467.16,33386.12,33467.16,900],["2024-10-14",33872.33,33872.33,33872.33,33872.33,100],["2024-10-15",33872.33,33872.33,33791.29,33791.29,500],["2024-10-16",33953.36,34034.4,33953.36,33953.36,400],["2024-10-17",33953.36,33953.36,33953.36,33953.36,400],["2024-10-18",33061.98,33872.33,33061.98,33872.33,2700],["2024-10-21",34034.4,34115.43,34034.4,34115.43,4100],["2024-10-22",33710.26,33791.29,33710.26,33791.29,400],["2024-10-23",33710.26,33791.29,33305.09,33386.12,2000],["2024-10-24",33386.12,33386.12,33305.09,33305.09,500],["2024-10-25",33224.05,33305.09,33224.05,33305.09,2400],["2024-10-28",33467.16,33467.16,33305.09,33305.09,1800],["2024-10-29",33305.09,33305.09,33305.09,33305.09,300],["2024-10-30",33872.33,33872.33,33872.33,33872.33,3500],["2024-10-31",33872.33,33872.33,33872.33,33872.33,200],["2024-11-01",33791.29,33791.29,33791.29,33791.29,1000],["2024-11-04",33710.26,33710.26,33710.26,33710.26,6300],["2024-11-05",33710.26,33710.26,33710.26,33710.26,0],["2024-11-06",33872.33,34034.4,33872.33,34034.4,8900],["2024-11-07",34034.4,34115.43,34034.4,34115.43,1100],["2024-11-08",33629.22,34115.43,33629.22,34115.43,900],["2024-11-11",34034.4,34034.4,33710.26,33791.29,8900],["2024-11-12",33791.29,33872.33,33791.29,33791.29,3700],["2024-11-13",33872.33,33872.33,33872.33,33872.33,200],["2024-11-14",33629.22,33629.22,33629.22,33629.22,28700],["2024-11-15",33467.16,33467.16,32818.88,32899.92,38300],["2024-11-18",32899.92,33224.05,32899.92,33224.05,1300],["2024-11-19",33548.19,33629.22,33224.05,33224.05,900],["2024-11-20",33386.12,33710.26,33386.12,33386.12,28800],["2024-11-21",34034.4,34034.4,33791.29,33791.29,2000],["2024-11-22",33791.29,33953.36,33791.29,33791.29,900],["2024-11-25",33791.29,33791.29,33376.17,33459.19,1000],["2024-11-26",33625.24,33625.24,33210.12,33210.12,2400],["2024-11-27",34704.57,34704.57,33542.22,33625.24,1000],["2024-11-28",33376.17,34040.37,33376.17,33625.24,16200],["2024-11-29",33957.34,33957.34,33542.22,33708.27,1700],["2024-12-02",33376.17,33459.19,33376.17,33459.19,1500],["2024-12-03",33957.34,33957.34,33293.14,33293.14,19300],["2024-12-04",33376.17,33376.17,33376.17,33376.17,600],["2024-12-05",33874.32,33874.32,33376.17,33376.17,11200],["2024-12-06",33459.19,33708.27,33459.19,33708.27,300],["2024-12-09",33459.19,33957.34,33459.19,33957.34,28300],["2024-12-10",33625.24,33625.24,33293.14,33459.19,6100],["2024-12-11",33459.19,33459.19,33210.12,33210.12,10000],["2024-12-12",32878.01,33210.12,32878.01,33127.09,11500],["2024-12-13",33210.12,33210.12,33210.12,33210.12,2400],["2024-12-16",32878.01,33376.17,32878.01,33210.12,5400],["2024-12-17",33542.22,33708.27,33210.12,33708.27,700],["2024-12-18",33210.12,33791.29,33210.12,33791.29,1100],["2024-12-19",33625.24,33625.24,33376.17,33376.17,400],["2024-12-20",33376.17,33376.17,33376.17,33376.17,2900],["2024-12-23",33293.14,33542.22,33293.14,33542.22,700],["2024-12-24",33708.27,33708.27,33708.27,33708.27,300],["2024-12-25",33708.27,33874.32,33708.27,33791.29,31400],["2024-12-26",33625.24,33625.24,33376.17,33376.17,1900],["2024-12-27",33625.24,33625.24,33459.19,33625.24,2800],["2024-12-30",33625.24,33625.24,33293.14,33293.14,3300],["2024-12-31",34040.37,34040.37,32878.01,32961.04,4400],["2025-01-02",33625.24,33625.24,33542.22,33542.22,900],["2025-01-03",33542.22,33542.22,33293.14,33293.14,1300],["2025-01-06",33293.14,33293.14,32878.01,33293.14,5000],["2025-01-07",33293.14,33293.14,33127.09,33127.09,4300],["2025-01-08",33044.07,33210.12,32961.04,33210.12,2600],["2025-01-09",32961.04,32961.04,32961.04,32961.04,300],["2025-01-10",32878.01,32878.01,32878.01,32878.01,1200],["2025-01-13",33044.07,33210.12,32545.91,32545.91,2000],["2025-01-14",32878.01,32878.01,32878.01,32878.01,300],["2025-01-15",33127.09,33127.09,33127.09,33127.09,700],["2025-01-16",33127.09,33127.09,33127.09,33127.09,200],["2025-01-17",33127.09,33210.12,33127.09,33127.09,1200],["2025-01-20",32878.01,32961.04,32878.01,32961.04,3200],["2025-01-21",33127.09,33127.09,32961.04,32961.04,3400],["2025-01-22",33044.07,33625.24,33044.07,33625.24,3400],["2025-01-23",33874.32,33874.32,33376.17,33376.17,3100],["2025-01-24",33459.19,33459.19,33210.12,33210.12,800],["2025-02-03",33210.12,33210.12,33210.12,33210.12,13000],["2025-02-04",33708.27,33791.29,33210.12,33210.12,5000],["2025-02-05",33874.32,33957.34,33293.14,33293.14,1700],["2025-02-06",33874.32,33874.32,33293.14,33542.22,23800],["2025-02-07",33625.24,33874.32,33625.24,33625.24,14900],["2025-02-10",33791.29,33791.29,33708.27,33708.27,2600],["2025-02-11",34040.37,34538.52,33874.32,34040.37,3700],["2025-02-12",34455.5,34455.5,33791.29,34040.37,5000],["2025-02-13",34040.37,34040.37,33791.29,33957.34,5500],["2025-02-14",34040.37,34123.39,33957.34,33957.34,6700],["2025-02-17",34040.37,34455.5,34040.37,34206.42,22800],["2025-02-18",34289.44,34289.44,33874.32,33874.32,30400],["2025-02-19",34206.42,34538.52,34206.42,34455.5,14100],["2025-02-20",34621.55,34704.57,34538.52,34538.52,28500],["2025-02-21",34538.52,34621.55,34206.42,34621.55,2700],["2025-02-24",34621.55,34621.55,34206.42,34538.52,5300],["2025-02-25",34953.65,34953.65,34040.37,34621.55,53500],["2025-02-26",34621.55,34787.6,34538.52,34621.55,44400],["2025-02-27",34455.5,34621.55,34455.5,34538.52,14200],["2025-02-28",34621.55,34621.55,34206.42,34621.55,25400],["2025-03-03",34289.44,34621.55,34206.42,34621.55,6200],["2025-03-04",34621.55,34621.55,34372.47,34372.47,6300],["2025-03-05",34621.55,34704.57,34289.44,34289.44,15900],["2025-03-06",34372.47,34372.47,34123.39,34206.42,12400],["2025-03-07",34123.39,34289.44,34123.39,34206.42,6500],["2025-03-10",34206.42,34538.52,34123.39,34289.44,6100],["2025-03-11",34289.44,34538.52,34123.39,34289.44,9700],["2025-03-12",34289.44,34289.44,34289.44,34289.44,9700],["2025-03-13",34289.44,34289.44,33957.34,33957.34,5400],["2025-03-14",33957.34,34787.6,33210.12,33376.17,12000],["2025-03-17",33957.34,33957.34,33376.17,33625.24,4800],["2025-03-18",34040.37,34040.37,33542.22,33708.27,5300],["2025-03-19",33874.32,33874.32,33376.17,33459.19,11100],["2025-03-20",33625.24,33625.24,33625.24,33625.24,1000],["2025-03-21",33957.34,34123.39,33791.29,33957.34,7400],["2025-03-24",33957.34,33957.34,33708.27,33708.27,16600],["2025-03-25",33957.34,34123.39,33791.29,33791.29,20800],["2025-03-26",33874.32,33874.32,33791.29,33791.29,9800],["2025-03-27",33625.24,33874.32,33625.24,33791.29,15000],["2025-03-28",34040.37,34040.37,33874.32,34040.37,1900],["2025-03-31",34206.42,34206.42,33791.29,33791.29,10300],["2025-04-01",33874.32,34040.37,33791.29,33791.29,2200],["2025-04-02",33791.29,33874.32,33708.27,33874.32,7000],["2025-04-03",33708.27,33708.27,31217.51,31217.51,25300],["2025-04-04",30719.36,30719.36,28228.6,30719.36,37200],["2025-04-08",30719.36,31134.48,29723.05,29723.05,19100],["2025-04-09",29640.03,29640.03,28643.72,29058.85,39000],["2025-04-10",31964.74,31964.74,31964.74,31964.74,2500],["2025-04-11",31964.74,31964.74,30719.36,31549.61,17900],["2025-04-14",31549.61,32379.86,31549.61,31549.61,4400],["2025-04-15",29889.1,30719.36,29889.1,30719.36,800],["2025-04-16",30802.38,30802.38,30719.36,30719.36,1800],["2025-04-17",30719.36,32711.96,30719.36,32711.96,2600],["2025-04-18",32711.96,32794.99,31134.48,32794.99,12500],["2025-04-21",32794.99,32794.99,32794.99,32794.99,100],["2025-04-22",32794.99,32794.99,29806.08,32462.89,1300],["2025-04-23",32961.04,32961.04,31549.61,32379.86,3400],["2025-04-24",31798.69,32462.89,31798.69,32379.86,1500],["2025-04-25",32794.99,32794.99,32794.99,32794.99,100],["2025-04-28",33127.09,33127.09,33127.09,33127.09,300],["2025-04-29",33127.09,33127.09,33127.09,33127.09,0],["2025-05-05",33210.12,33210.12,33044.07,33044.07,400],["2025-05-06",32379.86,32878.01,32296.84,32878.01,800],["2025-05-07",32878.01,32878.01,31632.64,32794.99,11400],["2025-05-08",32794.99,32794.99,31549.61,32379.86,9900],["2025-05-09",31964.74,32296.84,31632.64,32296.84,900],["2025-05-12",32047.76,32379.86,31964.74,32047.76,2600],["2025-05-13",32379.86,32379.86,32296.84,32296.84,300],["2025-05-14",32047.76,32130.79,32047.76,32130.79,1900],["2025-05-15",31715.66,31715.66,31715.66,31715.66,200],["2025-05-16",32047.76,32047.76,32047.76,32047.76,200],["2025-05-19",32047.76,32047.76,31881.71,32047.76,2800],["2025-05-20",32130.79,32130.79,32047.76,32047.76,3300],["2025-05-21",32130.79,32296.84,31964.74,31964.74,6100],["2025-05-22",32130.79,32130.79,31964.74,32130.79,4800],["2025-05-23",32130.79,32213.81,32130.79,32213.81,700],["2025-05-26",32213.81,33210.12,32213.81,33210.12,3800],["2025-05-27",31964.74,31964.74,31964.74,31964.74,200],["2025-05-28",32047.76,32379.86,32047.76,32379.86,1600],["2025-05-29",32462.89,32545.91,32462.89,32462.89,3900],["2025-05-30",32628.94,32711.96,32628.94,32628.94,2600],["2025-06-02",32628.94,32628.94,32628.94,32628.94,0],["2025-06-03",33127.09,33127.09,32711.96,32794.99,5100],["2025-06-04",32794.99,32794.99,32794.99,32794.99,7900],["2025-06-05",32794.99,32794.99,32794.99,32794.99,500],["2025-06-06",32794.99,32794.99,32794.99,32794.99,0],["2025-06-09",32794.99,32794.99,32794.99,32794.99,0],["2025-06-10",32794.99,32794.99,32794.99,32794.99,500],["2025-06-11",34372.47,34372.47,34372.47,34372.47,100],["2025-06-12",33127.09,33127.09,33127.09,33127.09,500],["2025-06-13",33127.09,33127.09,33127.09,33127.09,0],["2025-06-16",33127.09,33127.09,33127.09,33127.09,0],["2025-06-17",32462.89,33210.12,32462.89,32794.99,5500],["2025-06-18",32794.99,32794.99,32794.99,32794.99,0],["2025-06-19",32794.99,32794.99,32794.99,32794.99,0],["2025-06-20",33542.22,33542.22,33542.22,33542.22,100],["2025-06-23",33542.22,33542.22,33542.22,33542.22,0],["2025-06-24",34040.37,34040.37,32711.96,32711.96,300],["2025-06-25",33874.32,33874.32,33874.32,33874.32,100],["2025-06-26",33874.32,33874.32,33874.32,33874.32,0],["2025-06-27",34040.37,34040.37,33625.24,33625.24,4300],["2025-06-30",33625.24,33791.29,33625.24,33708.27,5800],["2025-07-01",34289.44,34289.44,32961.04,33791.29,1500],["2025-07-02",33791.29,34455.5,33625.24,34206.42,16100],["2025-07-03",34206.42,34372.47,33210.12,34289.44,16200],["2025-07-04",34455.5,35036.67,34289.44,34289.44,52500],["2025-07-07",34621.55,35036.67,34372.47,34538.52,44600],["2025-07-08",34870.62,34953.65,34538.52,34621.55,26900],["2025-07-09",34787.6,34787.6,34704.57,34704.57,9200],["2025-07-10",34870.62,34953.65,34538.52,34538.52,22000],["2025-07-11",34621.55,34787.6,34538.52,34538.52,29700],["2025-07-14",34621.55,34787.6,34538.52,34704.57,28900],["2025-07-15",34704.57,34787.6,34538.52,34538.52,39200],["2025-07-16",34621.55,34621.55,34455.5,34538.52,32200],["2025-07-17",34704.57,34704.57,34455.5,34538.52,31700],["2025-07-18",34538.52,34704.57,34455.5,34621.55,66400],["2025-07-21",35784.54,37126.46,31222.01,33905.85,51400],["2025-07-22",33905.85,33905.85,33279.63,33369.09,20900],["2025-07-23",33637.47,33637.47,33369.09,33369.09,44200],["2025-07-24",33458.55,33458.55,33190.16,33190.16,27600],["2025-07-25",33190.16,33279.63,32921.78,33011.24,21800],["2025-07-28",33011.24,33100.7,32832.32,33011.24,66700],["2025-07-29",33011.24,33011.24,32653.4,32653.4,33400],["2025-07-30",32742.86,32921.78,32653.4,32742.86,34800],["2025-07-31",32832.32,32832.32,32653.4,32653.4,25600],["2025-08-01",32653.4,32653.4,32653.4,32653.4,4400],["2025-08-04",32653.4,32653.4,32563.93,32653.4,23400],["2025-08-05",32653.4,32742.86,32563.93,32563.93,14300],["2025-08-06",32653.4,32653.4,32563.93,32653.4,6600],["2025-08-07",32742.86,32832.32,32563.93,32742.86,24300],["2025-08-08",32563.93,32832.32,32385.01,32832.32,67500],["2025-08-11",32474.47,32921.78,32474.47,32832.32,39600],["2025-08-12",32653.4,32832.32,32653.4,32832.32,8500],["2025-08-13",32563.93,33100.7,32563.93,33011.24,5000],["2025-08-14",32921.78,33190.16,32921.78,33190.16,2500],["2025-08-15",33279.63,33637.47,33190.16,33190.16,1800],["2025-08-18",33190.16,33279.63,33190.16,33190.16,11700],["2025-08-19",33369.09,33369.09,33279.63,33369.09,4600],["2025-08-20",33369.09,33369.09,33279.63,33369.09,6600],["2025-08-21",33279.63,33369.09,32206.09,32653.4,13500],["2025-08-22",32832.32,32832.32,32563.93,32742.86,19500],["2025-08-25",32921.78,32921.78,32921.78,32921.78,3600],["2025-08-26",32742.86,32921.78,32742.86,32921.78,9400],["2025-08-27",33011.24,33011.24,33011.24,33011.24,400],["2025-08-28",33279.63,33279.63,33100.7,33100.7,9700],["2025-08-29",33100.7,33190.16,33100.7,33190.16,8900],["2025-09-03",33190.16,33369.09,33190.16,33369.09,2900],["2025-09-04",33279.63,33458.55,33279.63,33458.55,2800],["2025-09-05",33458.55,33458.55,32832.32,33458.55,5100],["2025-09-08",33458.55,33458.55,33100.7,33458.55,5600],["2025-09-09",33100.7,33100.7,33100.7,33100.7,1900],["2025-09-10",33279.63,33279.63,33100.7,33279.63,2200],["2025-09-11",33100.7,33458.55,33100.7,33458.55,5300],["2025-09-12",33190.16,33369.09,33100.7,33369.09,4100],["2025-09-15",33100.7,33369.09,33100.7,33369.09,300],["2025-09-16",33100.7,33100.7,33100.7,33100.7,300],["2025-09-17",33100.7,33190.16,33100.7,33190.16,1500],["2025-09-18",33190.16,33190.16,33190.16,33190.16,500],["2025-09-19",33190.16,33190.16,33190.16,33190.16,2200],["2025-09-22",33190.16,33190.16,33190.16,33190.16,1000],["2025-09-23",33190.16,33905.85,33190.16,33905.85,5000],["2025-09-24",33905.85,33905.85,33905.85,33905.85,6800],["2025-09-25",33905.85,33905.85,33905.85,33905.85,100],["2025-09-26",33548.01,33726.93,33548.01,33726.93,400],["2025-09-29",33726.93,33905.85,33279.63,33905.85,1800],["2025-09-30",33905.85,33905.85,33905.85,33905.85,0],["2025-10-01",33905.85,33905.85,33905.85,33905.85,4800],["2025-10-02",33816.39,33816.39,33548.01,33816.39,1000],["2025-10-03",33726.93,33816.39,33726.93,33816.39,200],["2025-10-06",33816.39,33816.39,33816.39,33816.39,0],["2025-10-07",33816.39,33816.39,33548.01,33548.01,5500],["2025-10-08",33548.01,33548.01,33548.01,33548.01,0],["2025-10-09",33548.01,33816.39,33548.01,33816.39,600],["2025-10-10",33816.39,33816.39,33637.47,33637.47,3000],["2025-10-13",33816.39,33816.39,33816.39,33816.39,1400],["2025-10-14",33905.85,33905.85,33637.47,33816.39,600],["2025-10-15",33816.39,33905.85,33816.39,33905.85,300],["2025-10-16",33905.85,33905.85,33905.85,33905.85,500],["2025-10-17",33637.47,33637.47,33637.47,33637.47,100],["2025-10-20",33637.47,33637.47,33637.47,33637.47,3700],["2025-10-21",33548.01,33637.47,33548.01,33637.47,8800],["2025-10-22",33637.47,33637.47,33548.01,33548.01,1000],["2025-10-23",33548.01,33548.01,33279.63,33279.63,12800],["2025-10-24",33279.63,33279.63,33279.63,33279.63,300],["2025-10-27",33279.63,33279.63,33279.63,33279.63,0],["2025-10-28",33279.63,33279.63,33190.16,33190.16,3600],["2025-10-29",33190.16,33279.63,33190.16,33279.63,1100],["2025-10-30",33279.63,33458.55,33279.63,33458.55,4400],["2025-10-31",33458.55,33458.55,33458.55,33458.55,3000],["2025-11-03",33458.55,33458.55,33458.55,33458.55,100],["2025-11-04",33458.55,33458.55,33458.55,33458.55,200],["2025-11-05",33458.55,33458.55,33458.55,33458.55,300],["2025-11-06",33458.55,33458.55,33458.55,33458.55,0],["2025-11-07",33458.55,33458.55,33369.09,33369.09,3100],["2025-11-10",33816.39,33816.39,33816.39,33816.39,500],["2025-11-11",33726.93,33726.93,33458.55,33458.55,3000],["2025-11-12",33548.01,33548.01,33458.55,33458.55,300],["2025-11-13",33458.55,33458.55,33458.55,33458.55,500],["2025-11-14",33458.55,33726.93,33369.09,33726.93,800],["2025-11-17",33726.93,33726.93,33726.93,33726.93,0],["2025-11-18",33816.39,33816.39,33816.39,33816.39,500],["2025-11-19",33816.39,33816.39,33816.39,33816.39,0],["2025-11-20",33816.39,33816.39,33816.39,33816.39,0],["2025-11-21",33458.55,33458.55,33369.09,33458.55,300],["2025-11-24",33458.55,33458.55,33458.55,33458.55,1300],["2025-11-25",33369.09,33637.47,33369.09,33637.47,200],["2025-11-26",33637.47,33637.47,33637.47,33637.47,1300],["2025-11-27",33726.93,33726.93,33726.93,33726.93,100],["2025-11-28",33548.01,33548.01,33279.63,33279.63,1800],["2025-12-01",33548.01,33548.01,33548.01,33548.01,2000],["2025-12-02",33548.01,33548.01,33548.01,33548.01,500],["2025-12-03",33548.01,33548.01,33548.01,33548.01,0],["2025-12-04",33548.01,33548.01,33548.01,33548.01,0],["2025-12-05",33548.01,33548.01,33548.01,33548.01,0],["2025-12-08",34263.7,34621.55,33548.01,33548.01,1900],["2025-12-09",33548.01,33548.01,33548.01,33548.01,1700],["2025-12-10",33548.01,33548.01,33548.01,33548.01,500],["2025-12-11",33548.01,33548.01,33458.55,33458.55,400],["2025-12-12",33369.09,33369.09,32653.4,32653.4,2800],["2025-12-15",32921.78,33369.09,32921.78,33369.09,800],["2025-12-16",33637.47,33816.39,33458.55,33458.55,3200],["2025-12-17",33905.85,33995.32,33905.85,33995.32,1300],["2025-12-18",33995.32,33995.32,33995.32,33995.32,0],["2025-12-19",34084.78,34084.78,33548.01,33548.01,3100],["2025-12-22",33548.01,33548.01,33548.01,33548.01,5100],["2025-12-23",33548.01,33548.01,33548.01,33548.01,0],["2025-12-24",33548.01,33548.01,33548.01,33548.01,200],["2025-12-25",33637.47,33637.47,33548.01,33548.01,800],["2025-12-26",33369.09,33369.09,33369.09,33369.09,3700],["2025-12-29",33369.09,33369.09,33369.09,33369.09,200],["2025-12-30",33548.01,33548.01,33548.01,33548.01,100],["2025-12-31",33548.01,33548.01,33548.01,33548.01,8400],["2026-01-05",33548.01,33548.01,33369.09,33369.09,2900],["2026-01-06",33548.01,33548.01,33548.01,33548.01,1100],["2026-01-07",33548.01,33548.01,33548.01,33548.01,400],["2026-01-08",33548.01,33548.01,33548.01,33548.01,600],["2026-01-09",33548.01,33548.01,33548.01,33548.01,200],["2026-01-12",33548.01,33548.01,33548.01,33548.01,1000],["2026-01-13",33637.47,33637.47,33637.47,33637.47,300],["2026-01-14",33637.47,34621.55,33637.47,34174.24,300],["2026-01-15",33995.32,33995.32,33816.39,33995.32,2700],["2026-01-16",34442.62,34442.62,33816.39,33816.39,800],["2026-01-19",33816.39,33995.32,33726.93,33905.85,9100],["2026-01-20",34442.62,36589.7,34442.62,35337.24,47000],["2026-01-21",34979.39,34979.39,34979.39,34979.39,3600],["2026-01-22",35784.54,36142.39,34889.93,35516.16,8200],["2026-01-23",35516.16,35516.16,35516.16,35516.16,3000],["2026-01-26",34889.93,34889.93,34442.62,34442.62,4500],["2026-01-27",34442.62,34442.62,34442.62,34442.62,1500],["2026-01-28",34442.62,34442.62,34263.7,34263.7,9400],["2026-01-29",34353.16,34442.62,34263.7,34442.62,1500],["2026-01-30",34800.47,34800.47,34800.47,34800.47,500],["2026-02-02",34711.01,34711.01,33995.32,34263.7,5100],["2026-02-03",34442.62,35068.85,34442.62,35068.85,22200],["2026-02-04",35068.85,35158.31,34889.93,35068.85,3400],["2026-02-05",35068.85,35068.85,34711.01,34800.47,6000],["2026-02-06",34711.01,34711.01,34263.7,34621.55,1300],["2026-02-09",34621.55,34711.01,34621.55,34711.01,800],["2026-02-10",34711.01,34711.01,34711.01,34711.01,10000],["2026-02-11",34711.01,35247.78,34711.01,35247.78,3700],["2026-02-12",35247.78,35247.78,35247.78,35247.78,0],["2026-02-13",35247.78,35247.78,35247.78,35247.78,0],["2026-02-23",35247.78,35337.24,35068.85,35068.85,2200],["2026-02-24",34979.39,34979.39,34889.93,34889.93,3500],["2026-02-25",35337.24,35337.24,35068.85,35068.85,2700],["2026-02-26",35426.7,35695.08,35158.31,35516.16,3300],["2026-02-27",35516.16,35516.16,35516.16,35516.16,0],["2026-03-02",34979.39,35158.31,34442.62,35158.31,700],["2026-03-03",35068.85,35068.85,35068.85,35068.85,100],["2026-03-04",35068.85,35068.85,34889.93,34889.93,200],["2026-03-05",35068.85,35337.24,34889.93,34889.93,1100],["2026-03-06",34889.93,35426.7,34889.93,35426.7,19900],["2026-03-09",35337.24,35337.24,32206.09,33995.32,10300],["2026-03-10",34084.78,34084.78,34084.78,34084.78,400],["2026-03-11",35068.85,35068.85,34442.62,34800.47,1500],["2026-03-12",34442.62,34800.47,34174.24,34800.47,17900],["2026-03-13",34442.62,34979.39,34442.62,34979.39,500],["2026-03-16",34979.39,34979.39,34979.39,34979.39,0],["2026-03-17",35605.62,37126.46,35337.24,36321.31,44300],["2026-03-18",36321.31,37573.77,36321.31,36858.08,8300],["2026-03-19",36858.08,36858.08,35784.54,36321.31,10700],["2026-03-20",36142.39,36321.31,36052.93,36321.31,3300],["2026-03-23",36321.31,37126.46,35874.0,36947.54,14200],["2026-03-24",36321.31,37752.69,36142.39,36947.54,16400],["2026-03-25",36947.54,37215.93,36679.16,37037.0,5400],["2026-03-26",37037.0,37126.46,36768.62,37126.46,3500],["2026-03-27",37215.93,37573.77,37215.93,37573.77,2600],["2026-03-30",37573.77,37573.77,37573.77,37573.77,6600],["2026-03-31",37305.39,37752.69,37305.39,37752.69,9200],["2026-04-01",37752.69,38021.08,37752.69,37842.15,12700],["2026-04-02",37842.15,37842.15,37573.77,37573.77,6700],["2026-04-03",37573.77,37573.77,37215.93,37215.93,1200],["2026-04-06",37215.93,37484.31,37126.46,37215.93,2100],["2026-04-07",37484.31,37484.31,37305.39,37394.85,1400],["2026-04-08",37752.69,38021.08,37484.31,37573.77,11700],["2026-04-09",37663.23,37752.69,37663.23,37752.69,6600],["2026-04-10",37752.69,37842.15,37573.77,37842.15,3200],["2026-04-13",37752.69,37752.69,37573.77,37573.77,4500],["2026-04-14",37573.77,37752.69,37573.77,37752.69,1500],["2026-04-15",37752.69,37931.62,37752.69,37752.69,4200],["2026-04-16",37752.69,37752.69,37663.23,37752.69,2600],["2026-04-17",37752.69,37752.69,37573.77,37573.77,4300],["2026-04-20",37573.77,37752.69,37484.31,37752.69,13200],["2026-04-21",38468.38,39363.0,38110.54,38110.54,10400],["2026-04-22",38110.54,38110.54,38110.54,38110.54,1000],["2026-04-23",38200.0,38468.38,38200.0,38378.92,7900],["2026-04-24",38468.38,38468.38,38289.46,38468.38,5800],["2026-04-28",38468.38,38468.38,38110.54,38468.38,4800],["2026-04-29",38289.46,38468.38,38289.46,38468.38,11200],["2026-05-04",38468.38,38915.69,38468.38,38915.69,3100],["2026-05-05",38915.69,38915.69,38468.38,38915.69,1700],["2026-05-06",38915.69,38915.69,38289.46,38289.46,6400],["2026-05-07",38915.69,38915.69,38289.46,38289.46,5500],["2026-05-08",38468.38,38468.38,38200.0,38468.38,8700],["2026-05-11",38557.85,38826.23,38468.38,38468.38,2400],["2026-05-12",38468.38,38468.38,38289.46,38378.92,2500],["2026-05-13",38468.38,38647.31,38378.92,38378.92,2200],["2026-05-14",38468.38,38557.85,38200.0,38468.38,8700],["2026-05-15",38557.85,38647.31,38289.46,38647.31,10000],["2026-05-18",38647.31,38647.31,38289.46,38557.85,1900],["2026-05-19",38468.38,38557.85,38468.38,38557.85,5100],["2026-05-20",38826.23,38915.69,38378.92,38468.38,1500],["2026-05-21",38468.38,38468.38,38378.92,38468.38,3200],["2026-05-22",38468.38,38826.23,38468.38,38736.77,3200],["2026-05-25",38647.31,38647.31,38647.31,38647.31,200],["2026-05-26",38647.31,38647.31,38647.31,38647.31,0],["2026-05-27",38378.92,38557.85,38378.92,38557.85,6700],["2026-05-28",38557.85,38557.85,38289.46,38289.46,6800],["2026-05-29",38289.46,38289.46,37126.46,37484.31,13500],["2026-06-01",37931.62,37931.62,37663.23,37663.23,1300],["2026-06-02",37305.39,38468.38,37305.39,37752.69,1600],["2026-06-03",37752.69,37752.69,37752.69,37752.69,1200],["2026-06-04",37752.69,37752.69,37573.77,37573.77,300],["2026-06-05",37663.23,38110.54,37663.23,38110.54,1700],["2026-06-08",38021.08,38021.08,37663.23,37752.69,3100],["2026-06-09",37663.23,37842.15,37394.85,37842.15,2900],["2026-06-10",37484.31,38110.54,37484.31,38110.54,200],["2026-06-11",37663.23,38110.54,37663.23,38110.54,600],["2026-06-12",38110.54,38200.0,37752.69,38110.54,5000],["2026-06-15",38378.92,38468.38,37931.62,38289.46,6000],["2026-06-16",38468.38,38468.38,38289.46,38378.92,1700],["2026-06-17",38468.38,38468.38,38468.38,38468.38,2900],["2026-06-18",38468.38,38736.77,38468.38,38557.85,10800],["2026-06-19",38468.38,38468.38,38289.46,38378.92,2300],["2026-06-22",38378.92,38557.85,38378.92,38468.38,1900],["2026-06-23",38468.38,38736.77,38468.38,38647.31,1900],["2026-06-24",38557.85,38915.69,38557.85,38647.31,1500],["2026-06-25",38826.23,38826.23,38826.23,38826.23,1300],["2026-06-26",39541.92,39541.92,38736.77,39363.0,3000],["2026-06-29",39363.0,40168.15,39363.0,39899.77,12200],["2026-06-30",39899.77,39899.77,39631.38,39631.38,1900],["2026-07-01",39363.0,39989.23,38736.77,39363.0,2500],["2026-07-02",39452.46,39452.46,39363.0,39363.0,1900],["2026-07-03",39184.07,39184.07,39184.07,39184.07,100],["2026-07-06",39541.92,40078.69,39184.07,39184.07,11900],["2026-07-07",39452.46,39720.84,39005.15,39184.07,3600],["2026-07-08",39184.07,39184.07,39184.07,39184.07,1000],["2026-07-09",39184.07,39810.3,39184.07,39810.3,800],["2026-07-10",39810.3,39810.3,39541.92,39541.92,1400],["2026-07-13",39631.38,39720.84,39094.61,39363.0,7600],["2026-07-14",39452.46,39452.46,39005.15,39363.0,4500],["2026-07-15",39452.46,40168.15,39094.61,39631.38,11900],["2026-07-16",39899.77,39899.77,39363.0,39452.46,11500],["2026-07-17",39810.3,39810.3,39452.46,39631.38,36000],["2026-07-20",39899.77,40078.69,38915.69,39184.07,15600],["2026-07-21",39631.38,39631.38,39094.61,39363.0,14700],["2026-07-22",39273.54,39273.54,38736.77,38826.23,18100],["2026-07-23",38915.69,39184.07,38110.54,38468.38,12400],["2026-07-24",39005.15,39005.15,38200.0,38200.0,25900],["2026-07-27",37200.0,38300.0,37200.0,38300.0,11700],["2026-07-28",38200.0,38300.0,37200.0,38000.0,6500],["2026-07-29",38200.0,38200.0,37000.0,37600.0,13600],["2026-07-30",37600.0,38100.0,37500.0,38000.0,27000],["2026-07-31",37700.0,38300.0,37700.0,38300.0,4400],["2026-08-03",38300.0,38400.0,37900.0,38200.0,1400],["2026-08-04",38000.0,38300.0,37900.0,38300.0,1900],["2026-08-05",38400.0,38800.0,38400.0,38700.0,19000],["2026-08-06",38700.0,39700.0,38700.0,39700.0,2700],["2026-08-07",39600.0,39800.0,38700.0,39600.0,10100],["2026-08-10",39900.0,40000.0,39700.0,39900.0,4900],["2026-08-11",39800.0,39800.0,39800.0,39800.0,100],["2026-08-12",39800.0,39800.0,39800.0,39800.0,1000],["2026-08-13",39500.0,39500.0,39400.0,39500.0,2400],["2026-08-14",39500.0,39600.0,39500.0,39500.0,2600],["2026-08-17",39300.0,39700.0,39200.0,39400.0,7000],["2026-08-18",39400.0,40000.0,39400.0,39500.0,3800],["2026-08-19",39500.0,39600.0,39400.0,39500.0,3400],["2026-08-20",39500.0,39600.0,39500.0,39600.0,5900],["2026-08-21",39700.0,39900.0,39700.0,39900.0,1700],["2026-08-24",39900.0,40000.0,39700.0,39700.0,1500],["2026-08-25",40000.0,40000.0,39500.0,39900.0,1600],["2026-08-26",39600.0,40400.0,39600.0,40400.0,2800],["2026-08-27",40400.0,40400.0,40100.0,40400.0,1600],["2026-08-28",39800.0,40400.0,39800.0,40300.0,13000],["2026-09-03",40200.0,40300.0,40100.0,40200.0,7600],["2026-09-04",40200.0,40300.0,40200.0,40300.0,3500],["2026-09-07",40300.0,40300.0,40100.0,40100.0,5900],["2026-09-08",40200.0,40300.0,40100.0,40300.0,7300],["2026-09-09",40300.0,40300.0,40300.0,40300.0,2900],["2026-09-10",41000.0,41000.0,40300.0,40300.0,500],["2026-09-11",40300.0,40400.0,40200.0,40200.0,1600],["2026-09-14",40000.0,40100.0,40000.0,40000.0,1300],["2026-09-15",40100.0,40100.0,39000.0,40000.0,3200],["2026-09-16",39900.0,40600.0,39900.0,40600.0,2900],["2026-09-17",40600.0,41000.0,40600.0,41000.0,2000],["2026-09-18",41000.0,41000.0,40600.0,40900.0,2900],["2026-09-21",41000.0,41400.0,40900.0,41400.0,4500],["2026-09-22",41400.0,42000.0,41400.0,42000.0,1300],["2026-09-23",42000.0,42000.0,42000.0,42000.0,0],["2026-09-24",41900.0,41900.0,41500.0,41600.0,2500],["2026-09-25",41600.0,41600.0,41600.0,41600.0,3400],["2026-09-28",41300.0,41300.0,41300.0,41300.0,4300],["2026-09-29",41300.0,41300.0,41200.0,41300.0,7800],["2026-09-30",41400.0,41900.0,41200.0,41400.0,25600],["2026-10-01",41400.0,41800.0,40600.0,41400.0,7200],["2026-10-02",41400.0,41400.0,41000.0,41400.0,9100],["2026-10-05",41400.0,41400.0,41400.0,41400.0,4500],["2026-10-06",41400.0,42900.0,41400.0,42300.0,3900],["2026-10-07",42300.0,42300.0,40500.0,41400.0,34400],["2026-10-08",41300.0,42000.0,40500.0,41600.0,8000],["2026-10-09",41600.0,41600.0,41500.0,41600.0,2600],["2026-10-12",41800.0,42000.0,41700.0,42000.0,2300]]}