{"sym":"TNH","index":false,"bars":[["2021-01-06",10425.36,10460.22,9588.54,10460.22,2041600],["2021-01-07",11192.44,11192.44,11192.44,11192.44,552300],["2021-01-08",11959.52,11959.52,11959.52,11959.52,686500],["2021-01-11",12796.34,12796.34,11506.25,12029.26,1012000],["2021-01-12",11889.79,12412.8,11610.85,12412.8,591800],["2021-01-13",12517.4,12552.27,11854.92,12133.86,516800],["2021-01-14",12203.6,12203.6,11907.22,12116.43,293600],["2021-01-15",11976.96,12116.43,11767.75,11802.62,318400],["2021-01-18",11715.45,11715.45,10983.24,10983.24,937000],["2021-01-19",10739.16,10808.9,10216.15,10216.15,447800],["2021-01-20",9588.54,10111.55,9553.67,10041.82,540200],["2021-01-21",10041.82,10669.43,10041.82,10460.22,862300],["2021-01-22",10460.22,10460.22,10111.55,10285.89,184300],["2021-01-25",10285.89,10285.89,9884.91,10006.95,264700],["2021-01-26",9972.08,9972.08,9431.64,9483.94,295100],["2021-01-27",9483.94,9832.61,9239.86,9483.94,205400],["2021-01-28",9065.53,9658.27,8821.46,8821.46,265800],["2021-01-29",9239.86,9414.2,8960.93,9152.7,316000],["2021-02-01",9152.7,9239.86,8525.08,8926.06,369900],["2021-02-02",8995.79,9170.13,8681.99,9065.53,140200],["2021-02-03",9065.53,9675.71,8995.79,9675.71,364700],["2021-02-04",9728.01,9745.44,9414.2,9414.2,211200],["2021-02-05",9414.2,9414.2,9239.86,9414.2,182300],["2021-02-08",9414.2,9571.11,9065.53,9292.17,343500],["2021-02-09",9257.3,9414.2,9100.4,9309.6,97000],["2021-02-17",9414.2,9414.2,9274.73,9396.77,201700],["2021-02-18",9414.2,9414.2,9239.86,9414.2,177200],["2021-02-19",9414.2,9414.2,9274.73,9414.2,75700],["2021-02-22",9414.2,9623.41,9309.6,9588.54,433300],["2021-02-23",9588.54,10251.02,9588.54,10251.02,646600],["2021-02-24",10477.66,10965.8,10477.66,10774.03,1571500],["2021-02-25",10774.03,10774.03,10425.36,10460.22,1991500],["2021-02-26",10285.89,10460.22,10111.55,10338.19,1005300],["2021-03-01",10338.19,10390.49,9937.21,10390.49,285100],["2021-03-02",10251.02,10338.19,10041.82,10216.15,101100],["2021-03-03",10111.55,10181.29,9919.78,10181.29,238000],["2021-03-04",10146.42,10320.75,9902.35,9937.21,146100],["2021-03-05",9797.74,10041.82,9762.88,9937.21,112100],["2021-03-08",9972.08,10076.68,9640.84,9937.21,196600],["2021-03-09",9762.88,9919.78,9762.88,9762.88,108100],["2021-03-10",9989.51,9989.51,9728.01,9902.35,137800],["2021-03-11",9902.35,9902.35,9728.01,9867.48,308700],["2021-03-12",9937.21,9937.21,9693.14,9797.74,174400],["2021-03-15",9797.74,10285.89,9762.88,10251.02,238700],["2021-03-16",10251.02,10251.02,9762.88,10094.12,241500],["2021-03-17",10111.55,10251.02,9972.08,10041.82,253000],["2021-03-18",10041.82,10111.55,9937.21,10041.82,170100],["2021-03-19",9937.21,10076.68,9867.48,9937.21,153900],["2021-03-22",9937.21,10076.68,9762.88,9902.35,160600],["2021-03-23",9902.35,9902.35,9693.14,9832.61,158500],["2021-03-24",9762.88,9762.88,9588.54,9762.88,139200],["2021-03-25",9762.88,9762.88,9553.67,9762.88,122800],["2021-03-26",9728.01,9728.01,9344.47,9571.11,64300],["2021-03-29",9588.54,9710.58,9414.2,9623.41,85600],["2021-03-30",9588.54,9588.54,9414.2,9588.54,128600],["2021-03-31",9588.54,9832.61,9588.54,9693.14,147600],["2021-04-01",9762.88,9762.88,9623.41,9762.88,81000],["2021-04-02",9762.88,10041.82,9762.88,9937.21,279900],["2021-04-05",9972.08,10111.55,9902.35,10006.95,186800],["2021-04-06",10006.95,10006.95,9832.61,9867.48,143900],["2021-04-07",9867.48,9937.21,9762.88,9867.48,124700],["2021-04-08",9867.48,9867.48,9693.14,9780.31,186000],["2021-04-09",9797.74,9867.48,9762.88,9867.48,210900],["2021-04-12",9867.48,10460.22,9867.48,10338.19,458200],["2021-04-13",10425.36,10425.36,9937.21,10111.55,104400],["2021-04-14",10111.55,10233.59,9902.35,10181.29,169700],["2021-04-15",10181.29,10181.29,9937.21,10076.68,164800],["2021-04-16",10076.68,10094.12,9937.21,10076.68,193600],["2021-04-19",10041.82,10041.82,9832.61,9902.35,104600],["2021-04-20",9902.35,9972.08,9815.18,9937.21,90100],["2021-04-22",9937.21,9937.21,9257.3,9623.41,391000],["2021-04-23",9623.41,9867.48,9623.41,9693.14,80200],["2021-04-26",9728.01,9728.01,9414.2,9483.94,110300],["2021-04-27",9414.2,9414.2,9239.86,9414.2,92700],["2021-04-28",9414.2,9414.2,9205.0,9239.86,351100],["2021-04-29",9344.47,9361.9,9239.86,9327.03,496700],["2021-05-04",8821.46,9327.03,8821.46,9222.43,386900],["2021-05-05",9239.86,9327.03,9170.13,9187.56,245500],["2021-05-06",9187.56,9239.86,9013.23,9170.13,598100],["2021-05-07",9205.0,9239.86,9065.53,9135.26,158100],["2021-05-10",9170.13,9222.43,9100.4,9170.13,350400],["2021-05-11",9257.3,9309.6,9135.26,9222.43,116900],["2021-05-12",9222.43,9379.33,9205.0,9309.6,259400],["2021-05-13",9309.6,9623.41,9239.86,9361.9,566900],["2021-05-14",9361.9,9553.67,9274.73,9274.73,94000],["2021-05-17",9414.2,9553.67,9205.0,9274.73,238700],["2021-05-18",9274.73,9274.73,9170.13,9187.56,43700],["2021-05-19",9187.56,9205.0,9100.4,9187.56,39800],["2021-05-20",9135.26,9170.13,8995.79,9030.66,87500],["2021-05-21",9030.66,9030.66,8891.19,9013.23,85300],["2021-05-24",9013.23,9518.8,9013.23,9396.77,149500],["2021-05-25",9431.64,10041.82,9414.2,10041.82,238600],["2021-05-26",10425.36,10425.36,9867.48,9902.35,330000],["2021-05-27",9902.35,10128.98,9762.88,9797.74,276700],["2021-05-28",9797.74,10216.15,9797.74,10181.29,553800],["2021-05-31",10599.69,10599.69,10216.15,10216.15,492900],["2021-06-01",10216.15,10251.02,9972.08,10059.25,220800],["2021-06-02",10059.25,10059.25,9762.88,9937.21,292700],["2021-06-03",9937.21,10460.22,9762.88,9937.21,223400],["2021-06-04",9937.21,10111.55,9762.88,9954.65,344400],["2021-06-07",10094.12,10111.55,9693.14,9850.04,244000],["2021-06-08",9850.04,9954.65,9693.14,9693.14,230100],["2021-06-09",9693.14,10111.55,9588.54,10111.55,182800],["2021-06-10",10111.55,10111.55,9797.74,10006.95,522900],["2021-06-11",10006.95,10094.12,9780.31,9972.08,522200],["2021-06-14",10041.82,10041.82,9902.35,9937.21,255300],["2021-06-15",10094.12,10094.12,9902.35,9902.35,145200],["2021-06-16",9902.35,9937.21,9815.18,9832.61,753100],["2021-06-17",9832.61,9832.61,9728.01,9815.18,182000],["2021-06-18",9815.18,9902.35,9762.88,9815.18,211800],["2021-06-21",10006.95,10006.95,9762.88,9797.74,143200],["2021-06-22",9762.88,9780.31,9658.27,9745.44,196300],["2021-06-23",9745.44,9797.74,9658.27,9728.01,115700],["2021-06-24",9623.41,9762.88,9623.41,9728.01,36000],["2021-06-25",9728.01,9937.21,9658.27,9884.91,292800],["2021-06-28",9884.91,10390.49,9884.91,10285.89,539300],["2021-06-29",10285.89,10285.89,9937.21,10198.72,469512],["2021-06-30",10216.15,10460.22,10128.98,10303.32,579700],["2021-07-01",10216.15,10320.75,10146.42,10181.29,520400],["2021-07-02",10181.29,10216.15,10006.95,10216.15,520800],["2021-07-05",10233.59,10425.36,10041.82,10146.42,642300],["2021-07-06",10146.42,10198.72,9937.21,9937.21,514100],["2021-07-07",9867.48,9902.35,9658.27,9797.74,539900],["2021-07-08",9797.74,9832.61,9658.27,9797.74,69400],["2021-07-09",9919.78,9919.78,9414.2,9414.2,131800],["2021-07-12",9640.84,9640.84,8891.19,9065.53,96100],["2021-07-13",9065.53,9361.9,9030.66,9187.56,393600],["2021-07-14",9187.56,9344.47,8960.93,9135.26,738600],["2021-07-15",9135.26,9239.86,9117.83,9239.86,53900],["2021-07-16",9205.0,9239.86,9117.83,9117.83,169800],["2021-07-19",9100.4,9222.43,8577.38,8577.38,560500],["2021-07-20",9065.53,9065.53,8716.85,8716.85,315200],["2021-07-21",8751.72,9222.43,8751.72,9205.0,395500],["2021-07-22",9170.13,9728.01,9170.13,9623.41,627100],["2021-07-23",9728.01,9728.01,9274.73,9309.6,361200],["2021-07-26",9030.66,9623.41,9030.66,9501.37,481400],["2021-07-27",9693.14,9693.14,9536.24,9640.84,703800],["2021-07-28",9693.14,9815.18,9414.2,9762.88,773300],["2021-07-29",9762.88,9954.65,9693.14,9919.78,624300],["2021-07-30",10041.82,10163.85,9937.21,10146.42,745600],["2021-08-02",10460.22,10460.22,10163.85,10285.89,871000],["2021-08-03",10355.62,10390.49,9937.21,10006.95,468600],["2021-08-04",10006.95,10390.49,10006.95,10390.49,690400],["2021-08-05",10146.42,10425.36,10146.42,10390.49,855100],["2021-08-06",10495.09,10983.24,10355.62,10948.37,1803700],["2021-08-09",10948.37,11698.02,10948.37,11698.02,2214600],["2021-08-10",11837.49,12273.33,11750.32,12168.73,1324000],["2021-08-11",12395.37,13005.55,12133.86,13005.55,1970600],["2021-08-12",13040.41,13598.29,12831.21,13423.95,1428800],["2021-08-13",13458.82,13476.26,12761.47,13110.15,1403300],["2021-08-16",13145.02,13946.97,13040.41,13946.97,2058400],["2021-08-17",14016.7,14818.65,13772.63,14818.65,1847400],["2021-08-18",14992.99,15516.0,14853.52,15097.59,916300],["2021-08-19",15097.59,15097.59,14400.24,14958.12,1381200],["2021-08-20",14644.31,14644.31,13912.1,13912.1,1514200],["2021-08-23",13110.15,13737.76,13005.55,13249.62,785500],["2021-08-24",13458.82,13737.76,12970.68,13249.62,857000],["2021-08-25",13249.62,13598.29,13232.18,13476.26,885000],["2021-08-26",13702.89,13912.1,13598.29,13720.33,847300],["2021-08-27",13668.03,14347.94,13476.26,14295.64,1097400],["2021-08-30",14574.58,14679.18,14365.37,14365.37,1074300],["2021-08-31",14644.31,14644.31,14069.0,14365.37,835700],["2021-09-01",14609.45,14609.45,14121.3,14452.54,710700],["2021-09-06",14504.84,14644.31,14295.64,14435.11,541800],["2021-09-07",14295.64,14435.11,13633.16,13912.1,649900],["2021-09-08",13633.16,13964.4,13598.29,13598.29,937600],["2021-09-09",13249.62,13772.63,13249.62,13720.33,499600],["2021-09-10",13912.1,14504.84,13772.63,14295.64,879300],["2021-09-13",14644.31,14923.25,14400.24,14923.25,1703000],["2021-09-14",14818.65,15237.06,14783.78,15027.86,1358200],["2021-09-15",14469.98,14992.99,14469.98,14679.18,1004800],["2021-09-16",14644.31,14714.05,14295.64,14574.58,795800],["2021-09-17",14574.58,14818.65,14469.98,14487.41,597800],["2021-09-20",14487.41,15167.33,14225.91,15027.86,1526300],["2021-09-21",14818.65,14853.52,14469.98,14818.65,512700],["2021-09-22",14992.99,14992.99,14661.75,14992.99,1094700],["2021-09-23",14992.99,15655.47,14992.99,15341.66,1465200],["2021-09-24",15341.66,15376.53,14679.18,14679.18,1193100],["2021-09-27",14714.05,14923.25,14295.64,14295.64,1111600],["2021-09-28",13946.97,14295.64,13772.63,14295.64,1410800],["2021-09-29",14295.64,14295.64,13929.53,13999.27,1109700],["2021-09-30",13999.27,14714.05,13999.27,14714.05,931900],["2021-10-01",14644.31,14748.92,14400.24,14748.92,537800],["2021-10-04",14818.65,14818.65,14435.11,14609.45,414400],["2021-10-05",14295.64,14504.84,14121.3,14156.17,765000],["2021-10-06",13964.4,14173.6,13946.97,14121.3,612500],["2021-10-07",14121.3,14330.51,14034.13,14208.47,927400],["2021-10-08",14295.64,14295.64,14121.3,14225.91,603800],["2021-10-11",14260.77,14522.28,14121.3,14225.91,1683200],["2021-10-12",14435.11,14435.11,14121.3,14191.04,512600],["2021-10-13",14103.87,14173.6,13772.63,13929.53,1211000],["2021-10-14",13842.36,14365.37,13493.69,14278.21,2754700],["2021-10-15",14260.77,14469.98,14243.34,14295.64,1222100],["2021-10-18",14295.64,14295.64,14086.44,14191.04,750700],["2021-10-19",14016.7,14173.6,13772.63,14173.6,848900],["2021-10-20",14191.04,14243.34,14069.0,14121.3,986900],["2021-10-21",14295.64,15097.59,14208.47,15080.16,2625100],["2021-10-22",15341.66,15690.34,15062.72,15568.3,2418400],["2021-10-25",15829.81,15829.81,15376.53,15585.73,1440300],["2021-10-26",15341.66,16317.95,15167.33,16248.22,2273500],["2021-10-27",16527.15,16596.89,16178.48,16562.02,2351400],["2021-10-28",16562.02,17259.37,16317.95,16910.7,1671600],["2021-10-29",16840.96,17416.27,16806.09,17398.84,1848000],["2021-11-01",17608.04,17782.38,16562.02,16631.76,1850200],["2021-11-02",16631.76,17608.04,16631.76,16840.96,1792100],["2021-11-03",16736.36,16910.7,15672.9,15690.34,2437700],["2021-11-04",15655.47,16387.69,15655.47,16248.22,1339900],["2021-11-05",16265.65,16596.89,16178.48,16317.95,633100],["2021-11-08",16335.38,16387.69,15864.67,16073.88,1074800],["2021-11-09",15934.41,16422.55,15934.41,16283.08,1088100],["2021-11-10",16387.69,17416.27,16352.82,17416.27,2325200],["2021-11-11",18061.32,18096.19,17259.37,17747.51,1274600],["2021-11-12",17852.12,17852.12,17363.97,17747.51,932500],["2021-11-15",17991.59,18619.2,17991.59,18444.86,1539800],["2021-11-16",18165.92,18479.73,17852.12,18444.86,959500],["2021-11-17",18444.86,18444.86,17886.98,18375.13,1073200],["2021-11-18",17991.59,18619.2,17782.38,18340.26,1155900],["2021-11-19",18340.26,18619.2,17067.6,18270.53,1421700],["2021-11-22",18828.4,19525.75,18828.4,19525.75,3096000],["2021-11-23",19874.43,20676.38,19804.69,19944.16,1529200],["2021-11-24",20048.76,21269.12,19874.43,20327.7,1249300],["2021-11-25",20536.91,21617.8,20118.5,21582.93,1463800],["2021-11-26",21792.13,21792.13,20746.11,21338.86,854000],["2021-11-29",21338.86,22803.29,21303.99,22803.29,1034000],["2021-11-30",24058.52,24058.52,22907.89,23465.77,1059500],["2021-12-01",23535.51,23709.84,22384.88,23082.23,1027700],["2021-12-02",22733.55,23396.04,22489.48,23186.83,583000],["2021-12-03",23326.3,23500.64,22384.88,23012.49,795400],["2021-12-06",22663.82,22907.89,21478.33,21966.47,698700],["2021-12-07",22315.15,22663.82,21896.74,22559.22,569600],["2021-12-08",22559.22,22977.63,22175.68,22628.95,529200],["2021-12-09",22315.15,22628.95,22140.81,22524.35,544400],["2021-12-10",22559.22,22803.29,21896.74,22524.35,631900],["2021-12-13",22419.75,22628.95,21582.93,22315.15,1201300],["2021-12-14",22315.15,22315.15,21896.74,22140.81,500000],["2021-12-15",21827.0,21966.47,21303.99,21896.74,931900],["2021-12-16",21861.87,21861.87,21025.05,21164.52,677100],["2021-12-17",20990.18,22315.15,20362.57,21966.47,1030400],["2021-12-20",22071.07,22071.07,21199.39,21269.12,629800],["2021-12-21",21164.52,21269.12,20571.77,21199.39,995300],["2021-12-22",20920.45,20955.32,20467.17,20571.77,1211500],["2021-12-23",20571.77,20571.77,19560.62,20257.97,590300],["2021-12-24",19700.09,20467.17,19700.09,19734.96,434400],["2021-12-27",19525.75,19874.43,19002.74,19490.88,677600],["2021-12-28",19525.75,19525.75,18479.73,19281.68,932600],["2021-12-29",19281.68,19281.68,18619.2,18967.87,1001300],["2021-12-30",18619.2,19769.82,18619.2,19456.02,472500],["2021-12-31",19177.08,19630.35,19002.74,19002.74,347500],["2022-01-04",19351.42,20292.84,19072.48,20292.84,674300],["2022-01-05",20223.1,21617.8,20188.23,21582.93,904100],["2022-01-06",21757.27,21757.27,20571.77,21234.26,666000],["2022-01-07",20571.77,21269.12,20571.77,20815.85,347400],["2022-01-10",20571.77,20920.45,20153.37,20467.17,625400],["2022-01-11",20083.63,20432.31,19874.43,19944.16,426000],["2022-01-12",19874.43,20780.98,19874.43,20780.98,671900],["2022-01-13",20815.85,20920.45,20083.63,20571.77,292600],["2022-01-14",20397.44,20920.45,20118.5,20815.85,378000],["2022-01-17",21094.79,21164.52,19700.09,19700.09,390000],["2022-01-18",19874.43,20432.31,19700.09,20188.23,326600],["2022-01-19",20188.23,20362.57,19211.95,19211.95,403900],["2022-01-20",18828.4,20013.9,18828.4,20013.9,353400],["2022-01-21",19525.75,20118.5,19525.75,19525.75,414500],["2022-01-24",19839.56,19839.56,18479.73,19456.02,458100],["2022-01-25",19456.02,19525.75,18688.93,19281.68,220900],["2022-01-26",19002.74,19351.42,17956.72,17956.72,887900],["2022-01-27",18305.39,18523.31,17782.38,18131.06,356600],["2022-01-28",18196.43,18218.22,17193.99,17259.37,649100],["2022-02-07",17281.16,17433.71,17172.2,17193.99,277200],["2022-02-08",17215.79,18392.56,17193.99,18087.47,307400],["2022-02-09",17891.34,18305.39,17891.34,18131.06,179200],["2022-02-10",17978.51,18131.06,17913.13,18131.06,189700],["2022-02-11",17891.34,17978.51,17433.71,17825.97,330200],["2022-02-14",17433.71,17804.17,17390.12,17433.71,257100],["2022-02-15",17433.71,17956.72,17433.71,17782.38,189500],["2022-02-16",17782.38,18523.31,17564.46,18370.77,455500],["2022-02-17",18370.77,19111.7,18348.98,19089.91,387400],["2022-02-18",18784.82,20048.76,18784.82,20048.76,746300],["2022-02-21",20441.02,20876.86,20092.35,20397.44,491900],["2022-02-22",19961.6,20397.44,19656.51,20397.44,579200],["2022-02-23",20397.44,21094.79,20135.93,20920.45,651400],["2022-02-24",20920.45,21574.21,20223.1,21138.37,827600],["2022-02-25",21138.37,21487.04,20920.45,21290.92,465000],["2022-02-28",21269.12,21269.12,20702.53,20920.45,352600],["2022-03-01",20920.45,21574.21,20833.28,21356.29,580200],["2022-03-02",21443.46,21443.46,20484.61,20528.19,556500],["2022-03-03",20484.61,20920.45,20005.18,20920.45,705300],["2022-03-04",20920.45,21356.29,20571.77,21138.37,418300],["2022-03-07",21007.62,21181.95,20702.53,20898.66,314200],["2022-03-08",20746.11,22358.73,20484.61,22227.98,1887600],["2022-03-09",22620.24,23317.58,22140.81,23056.08,692200],["2022-03-10",23099.66,23186.83,22750.99,22838.16,373700],["2022-03-11",22533.07,22881.74,21617.8,21704.97,1014500],["2022-03-14",21007.62,23099.66,20266.68,22184.39,863900],["2022-03-15",22576.65,23099.66,21835.72,22925.33,930600],["2022-03-16",22925.33,24145.68,22663.82,23927.76,1247900],["2022-03-17",23927.76,24537.94,23230.42,23491.92,671700],["2022-03-18",23491.92,23535.51,23056.08,23404.75,552000],["2022-03-21",23404.75,24102.1,22881.74,23971.35,757600],["2022-03-22",23535.51,24363.61,23535.51,24276.44,521700],["2022-03-23",24276.44,24407.19,23797.01,23927.76,348800],["2022-03-24",23840.59,23971.35,23361.17,23797.01,490600],["2022-03-25",23535.51,24102.1,23448.34,23927.76,351600],["2022-03-28",23579.09,24625.11,23535.51,24189.27,656500],["2022-03-29",24276.44,25496.8,24189.27,25235.29,889000],["2022-03-30",25191.71,25845.47,24320.02,25235.29,522600],["2022-03-31",25235.29,25235.29,24581.53,25017.37,356800],["2022-04-01",24625.11,25191.71,24450.77,25060.95,355300],["2022-04-04",25060.95,25060.95,23884.18,24189.27,757500],["2022-04-05",23797.01,24407.19,23099.66,23709.84,1027400],["2022-04-06",23709.84,23971.35,23317.58,23317.58,257700],["2022-04-07",22968.91,23186.83,22010.06,22010.06,1104000],["2022-04-08",22010.06,22576.65,22010.06,22010.06,592800],["2022-04-12",22227.98,22445.9,20528.19,20528.19,843600],["2022-04-13",20920.45,21770.34,20484.61,21574.21,808500],["2022-04-14",22010.06,22707.4,21574.21,22533.07,635600],["2022-04-15",22663.82,23012.49,22271.56,22620.24,552100],["2022-04-18",22315.15,22663.82,21879.3,22445.9,515100],["2022-04-19",22620.24,23971.35,22358.73,23622.67,1209900],["2022-04-20",23753.43,23927.76,22140.81,22140.81,400300],["2022-04-21",21835.72,23099.66,20920.45,22881.74,455000],["2022-04-22",22227.98,23056.08,21399.88,21465.25,666600],["2022-04-25",20789.7,21181.95,19983.39,19983.39,1122900],["2022-04-26",18610.48,20920.45,18610.48,20637.15,565600],["2022-04-27",20789.7,20789.7,19612.92,20484.61,174200],["2022-04-28",20484.61,20702.53,20092.35,20484.61,392500],["2022-04-29",20266.68,21007.62,20266.68,20855.07,347300],["2022-05-04",20855.07,20920.45,20048.76,20048.76,238100],["2022-05-05",20484.61,20484.61,18980.95,19220.66,332300],["2022-05-06",18741.24,19612.92,18523.31,18523.31,521200],["2022-05-09",18566.9,18566.9,17237.58,17237.58,751400],["2022-05-10",16213.35,17651.63,16213.35,17390.12,494000],["2022-05-11",17651.63,17760.59,17128.62,17520.88,167100],["2022-05-12",17085.03,17455.5,16300.52,16300.52,667400],["2022-05-13",16169.76,16169.76,15167.33,15167.33,816000],["2022-05-16",15167.33,15646.75,14491.77,14600.73,552000],["2022-05-17",14600.73,15603.17,13729.04,15603.17,337900],["2022-05-18",16213.35,16322.31,15712.13,16039.01,486700],["2022-05-19",15472.42,16082.6,15472.42,16039.01,169100],["2022-05-20",15864.67,16997.86,15864.67,16976.07,415900],["2022-05-23",17019.66,17172.2,16126.18,16409.48,191800],["2022-05-24",16344.1,16562.02,15777.51,16562.02,273400],["2022-05-25",16562.02,17390.12,16562.02,17390.12,403700],["2022-05-26",17651.63,17651.63,16823.53,17085.03,176700],["2022-05-27",16910.7,17215.79,16714.57,17085.03,155900],["2022-05-30",17085.03,17281.16,16867.11,16954.28,129500],["2022-05-31",16997.86,16997.86,16562.02,16562.02,218900],["2022-06-01",16431.27,16649.19,16169.76,16322.31,162000],["2022-06-02",16278.72,16518.44,16126.18,16126.18,165200],["2022-06-03",16126.18,17237.58,16039.01,17237.58,604100],["2022-06-06",17891.34,18000.3,17455.5,17586.25,304900],["2022-06-07",17520.88,18806.61,17477.29,18741.24,571100],["2022-06-08",18806.61,19133.49,18784.82,18893.78,374400],["2022-06-09",18828.4,19264.25,18436.15,19111.7,213400],["2022-06-10",18632.27,19133.49,17956.72,17956.72,384600],["2022-06-13",17019.66,17651.63,16736.36,16910.7,557100],["2022-06-14",16779.94,17673.42,16779.94,17520.88,335800],["2022-06-15",17520.88,18000.3,17411.92,17825.97,368400],["2022-06-16",18305.39,18305.39,18022.1,18131.06,192100],["2022-06-17",17695.21,18741.24,17477.29,18523.31,307800],["2022-06-20",18741.24,18741.24,17520.88,18261.81,308200],["2022-06-21",18218.22,18305.39,17346.54,17629.84,159100],["2022-06-22",17433.71,18850.2,17346.54,18697.65,444900],["2022-06-23",18261.81,18959.16,18261.81,18719.44,185900],["2022-06-24",18741.24,18784.82,18087.47,18087.47,155800],["2022-06-27",18436.15,18741.24,18087.47,18479.73,196800],["2022-06-28",18741.24,18741.24,18152.85,18196.43,168800],["2022-06-29",17934.93,18131.06,17782.38,18087.47,167100],["2022-06-30",17782.38,19089.91,17782.38,17869.55,414700],["2022-07-01",18000.3,18741.24,18000.3,18697.65,337500],["2022-07-04",18632.27,19395.0,18588.69,19046.33,300500],["2022-07-05",19002.74,19373.21,18654.07,19177.08,457300],["2022-07-06",18741.24,19198.87,18566.9,18741.24,223100],["2022-07-07",18545.11,18741.24,18087.47,18087.47,193600],["2022-07-08",18719.44,18719.44,18022.1,18566.9,170200],["2022-07-11",18479.73,18850.2,17891.34,18545.11,206500],["2022-07-12",18305.39,19177.08,18305.39,19177.08,352300],["2022-07-13",19220.66,19395.0,18741.24,18959.16,239400],["2022-07-14",18261.81,19351.42,18261.81,19177.08,348800],["2022-07-15",18871.99,19307.83,18741.24,18959.16,316700],["2022-07-18",18959.16,18980.95,18610.48,18741.24,209000],["2022-07-19",18414.35,18610.48,18218.22,18305.39,337900],["2022-07-20",18305.39,19395.0,18305.39,19220.66,792500],["2022-07-21",19220.66,20397.44,19220.66,20135.93,714900],["2022-07-22",20266.68,20397.44,19787.26,20135.93,430500],["2022-07-25",20266.68,20484.61,19547.54,20397.44,274800],["2022-07-26",20223.1,20441.02,20005.18,20266.68,382700],["2022-07-27",20048.76,20048.76,19242.45,20048.76,346700],["2022-07-28",20484.61,20484.61,19612.92,20266.68,560500],["2022-07-29",20048.76,20048.76,19678.3,19721.88,187500],["2022-08-01",19569.34,19700.09,18937.36,19547.54,833500],["2022-08-02",19569.34,19569.34,18893.78,18893.78,786400],["2022-08-03",18697.65,19177.08,18697.65,19155.29,418600],["2022-08-04",19351.42,19351.42,18937.36,19133.49,287200],["2022-08-05",19133.49,19133.49,18828.4,18915.57,348900],["2022-08-08",18871.99,19351.42,18871.99,19111.7,343200],["2022-08-09",19155.29,19264.25,19046.33,19111.7,331800],["2022-08-10",19133.49,19133.49,18980.95,19024.53,222600],["2022-08-11",19089.91,19133.49,18828.4,18828.4,285600],["2022-08-12",18828.4,18959.16,18523.31,18937.36,241600],["2022-08-15",18828.4,18959.16,18828.4,18937.36,156400],["2022-08-16",18828.4,19395.0,18828.4,19177.08,326500],["2022-08-17",19177.08,19177.08,18937.36,18959.16,180200],["2022-08-18",18828.4,18959.16,18784.82,18828.4,110400],["2022-08-19",18828.4,18828.4,18218.22,18305.39,356000],["2022-08-22",18305.39,18610.48,18283.6,18305.39,403200],["2022-08-23",18283.6,18305.39,17913.13,17956.72,351200],["2022-08-24",17956.72,18392.56,17956.72,18109.26,181000],["2022-08-25",18043.89,18283.6,18043.89,18131.06,150900],["2022-08-26",18065.68,18196.43,17913.13,17913.13,269100],["2022-08-29",17717.01,17717.01,16779.94,17499.08,322200],["2022-08-30",17586.25,17847.76,17302.95,17390.12,153600],["2022-08-31",17390.12,17390.12,17281.16,17302.95,125200],["2022-09-05",17041.45,17629.84,17041.45,17499.08,133100],["2022-09-06",17651.63,18305.39,17499.08,18065.68,196400],["2022-09-07",17869.55,18196.43,17433.71,17433.71,182400],["2022-09-08",17477.29,17499.08,16997.86,17085.03,238900],["2022-09-09",16910.7,17259.37,16910.7,17128.62,172100],["2022-09-12",17063.24,17499.08,17063.24,17411.92,180900],["2022-09-13",17433.71,17586.25,17346.54,17411.92,168200],["2022-09-14",17172.2,17608.04,17128.62,17608.04,204700],["2022-09-15",17564.46,17825.97,17564.46,17782.38,216900],["2022-09-16",17738.8,18131.06,17651.63,17825.97,496600],["2022-09-19",17695.21,17782.38,17128.62,17411.92,196900],["2022-09-20",17411.92,17411.92,17172.2,17259.37,66700],["2022-09-21",17542.67,17651.63,17302.95,17324.75,68500],["2022-09-22",17324.75,17651.63,17259.37,17651.63,126700],["2022-09-23",17869.55,17934.93,17586.25,17695.21,156000],["2022-09-26",17324.75,17629.84,17106.83,17346.54,171000],["2022-09-27",17324.75,17455.5,17215.79,17455.5,145000],["2022-09-28",17477.29,17629.84,17302.95,17390.12,162200],["2022-09-29",17390.12,17564.46,16779.94,16779.94,169700],["2022-09-30",16845.32,17215.79,15777.51,16758.15,255300],["2022-10-03",15908.26,16518.44,15603.17,15603.17,151300],["2022-10-04",15668.54,15908.26,15254.49,15385.25,211500],["2022-10-05",15821.09,15842.88,15472.42,15559.58,36000],["2022-10-06",15385.25,15690.34,14600.73,14600.73,118300],["2022-10-07",14600.73,14600.73,13816.21,14143.1,196100],["2022-10-10",13206.03,14252.06,13206.03,14186.68,128200],["2022-10-11",14208.47,14208.47,13206.03,13206.03,170100],["2022-10-12",12857.36,13859.8,12726.61,13598.29,107100],["2022-10-13",13598.29,13946.97,13336.79,13903.38,56700],["2022-10-14",13946.97,14143.1,13729.04,13925.17,59700],["2022-10-17",13925.17,13925.17,13467.54,13859.8,30900],["2022-10-18",13750.84,14077.72,13750.84,13925.17,47700],["2022-10-19",13859.8,14034.13,13859.8,13946.97,27400],["2022-10-20",13946.97,14034.13,13794.42,13794.42,29000],["2022-10-21",13576.5,13903.38,12835.57,12835.57,169600],["2022-10-24",12639.44,12791.98,11942.09,11942.09,179500],["2022-10-25",11353.7,11724.17,11113.99,11113.99,354000],["2022-10-26",11070.4,11375.49,11070.4,11310.12,176200],["2022-10-27",11157.57,12072.84,11157.57,11920.3,111400],["2022-10-28",11942.09,12399.72,11898.51,12203.6,94900],["2022-10-31",12203.6,12988.11,12203.6,12791.98,193000],["2022-11-01",13206.03,13206.03,12813.77,12944.53,86600],["2022-11-02",12944.53,12988.11,12574.06,12966.32,162800],["2022-11-03",12922.74,13009.9,12639.44,12966.32,80400],["2022-11-04",12639.44,13075.28,12290.76,12639.44,161300],["2022-11-07",12639.44,12661.23,11942.09,12639.44,175600],["2022-11-08",12029.26,13075.28,12029.26,13075.28,225500],["2022-11-09",12988.11,13293.2,12552.27,13293.2,170000],["2022-11-10",13184.24,13184.24,12443.31,12988.11,333400],["2022-11-11",13075.28,13293.2,12770.19,13293.2,267200],["2022-11-14",12857.36,13075.28,12835.57,13075.28,155800],["2022-11-15",12857.36,12857.36,12160.01,12160.01,264600],["2022-11-16",11331.91,12988.11,11310.12,12988.11,581900],["2022-11-17",13423.95,13423.95,12944.53,13293.2,337200],["2022-11-18",13075.28,13336.79,13009.9,13336.79,446000],["2022-11-21",13336.79,13380.37,13140.66,13336.79,205700],["2022-11-22",13336.79,13729.04,13075.28,13729.04,253900],["2022-11-23",13816.21,13816.21,13576.5,13641.88,128700],["2022-11-24",13511.12,13598.29,13358.58,13598.29,123600],["2022-11-25",13598.29,13925.17,13554.71,13925.17,172400],["2022-11-28",14382.81,14382.81,13946.97,14230.26,247000],["2022-11-29",14230.26,14513.56,14186.68,14208.47,249300],["2022-11-30",14382.81,14862.24,14295.64,14796.86,282600],["2022-12-01",14557.15,15232.7,14557.15,14731.48,154800],["2022-12-02",14666.11,15036.57,14600.73,14905.82,124200],["2022-12-05",14905.82,15472.42,14862.24,15472.42,196200],["2022-12-06",15210.91,15516.0,15036.57,15254.49,236200],["2022-12-07",14884.03,15254.49,14884.03,15167.33,174800],["2022-12-08",15167.33,15341.66,15036.57,15189.12,144400],["2022-12-09",15189.12,15189.12,14818.65,15189.12,180800],["2022-12-12",15036.57,15189.12,14818.65,15036.57,91600],["2022-12-13",15014.78,15123.74,14818.65,15123.74,57500],["2022-12-14",15123.74,15232.7,14862.24,15210.91,54900],["2022-12-15",15123.74,15298.08,15123.74,15276.29,100900],["2022-12-16",15276.29,15276.29,14905.82,15254.49,31400],["2022-12-19",15254.49,15254.49,15101.95,15254.49,30200],["2022-12-20",15254.49,15254.49,14448.19,14709.69,71000],["2022-12-21",14687.9,14796.86,14382.81,14513.56,56900],["2022-12-22",14600.73,14818.65,14426.39,14796.86,48900],["2022-12-23",14775.07,14775.07,14404.6,14775.07,13600],["2022-12-26",14469.98,14775.07,14382.81,14600.73,42700],["2022-12-27",14361.02,14687.9,14317.43,14687.9,69700],["2022-12-28",14818.65,14818.65,14099.51,14164.89,134600],["2022-12-29",13946.97,14818.65,13816.21,14818.65,166500],["2022-12-30",14426.39,15232.7,14164.89,15232.7,138100],["2023-01-03",14905.82,15232.7,14557.15,15167.33,105300],["2023-01-04",15232.7,15232.7,14818.65,15036.57,66500],["2023-01-05",15123.74,15254.49,14775.07,15254.49,152600],["2023-01-06",14862.24,15668.54,14818.65,15668.54,256100],["2023-01-09",15690.34,16060.8,15254.49,16060.8,266500],["2023-01-10",15690.34,16039.01,15690.34,15755.71,76000],["2023-01-11",15690.34,15864.67,15690.34,15864.67,94300],["2023-01-12",15886.47,15908.26,15690.34,15864.67,49800],["2023-01-13",15712.13,15973.63,15690.34,15973.63,89000],["2023-01-16",15908.26,15908.26,15712.13,15908.26,67200],["2023-01-17",15908.26,15908.26,15690.34,15908.26,109100],["2023-01-18",16082.6,16082.6,15777.51,16039.01,84500],["2023-01-19",15821.09,16300.52,15777.51,16300.52,151300],["2023-01-27",16540.23,16910.7,16213.35,16910.7,108400],["2023-01-30",16888.9,16997.86,16474.85,16845.32,122600],["2023-01-31",16910.7,16910.7,16344.1,16867.11,95400],["2023-02-01",16562.02,16867.11,16365.89,16562.02,144900],["2023-02-02",16779.94,16779.94,15472.42,16518.44,71600],["2023-02-03",16562.02,16562.02,16082.6,16518.44,68500],["2023-02-06",16518.44,16562.02,16126.18,16562.02,73300],["2023-02-07",16453.06,16474.85,16082.6,16365.89,77800],["2023-02-08",16256.93,16387.69,16039.01,16365.89,68500],["2023-02-09",16387.69,16562.02,16365.89,16562.02,127500],["2023-02-10",16540.23,16910.7,16300.52,16910.7,117000],["2023-02-13",16823.53,16823.53,16256.93,16562.02,50300],["2023-02-14",16278.72,16562.02,16213.35,16562.02,40800],["2023-02-15",16344.1,16562.02,16344.1,16387.69,11700],["2023-02-16",16562.02,16562.02,16387.69,16518.44,58500],["2023-02-17",16518.44,16562.02,16365.89,16540.23,54400],["2023-02-20",16540.23,16562.02,16474.85,16540.23,117400],["2023-02-21",16453.06,16540.23,16300.52,16474.85,89800],["2023-02-22",16256.93,16453.06,16126.18,16322.31,86900],["2023-02-23",16126.18,16409.48,15690.34,16409.48,104800],["2023-02-24",16147.97,16453.06,16147.97,16453.06,65200],["2023-02-27",16431.27,16474.85,16039.01,16344.1,101200],["2023-02-28",16344.1,16344.1,16060.8,16256.93,59800],["2023-03-01",16235.14,16235.14,15733.92,16017.22,147700],["2023-03-02",15995.43,16126.18,15755.71,16039.01,94600],["2023-03-03",16017.22,16126.18,15603.17,16126.18,193700],["2023-03-06",16082.6,16082.6,15690.34,15951.84,125400],["2023-03-07",15908.26,16213.35,15603.17,16213.35,244200],["2023-03-08",16126.18,16126.18,15733.92,16126.18,203900],["2023-03-09",16017.22,16126.18,15777.51,15864.67,126900],["2023-03-10",16039.01,16039.01,15733.92,15733.92,90400],["2023-03-13",15690.34,15821.09,15516.0,15733.92,128300],["2023-03-14",15712.13,15777.51,15472.42,15690.34,107200],["2023-03-15",15472.42,16126.18,15472.42,16126.18,356400],["2023-03-16",16104.39,16104.39,15690.34,16060.8,81900],["2023-03-17",16017.22,16104.39,15668.54,16104.39,211600],["2023-03-20",15712.13,16082.6,15712.13,15995.43,38800],["2023-03-21",15995.43,16039.01,15712.13,15951.84,107400],["2023-03-22",15951.84,16017.22,15777.51,15995.43,52000],["2023-03-23",15973.63,15995.43,15821.09,15951.84,51000],["2023-03-24",15951.84,15995.43,15886.47,15951.84,57100],["2023-03-27",15951.84,16017.22,15864.67,16017.22,108700],["2023-03-28",16017.22,16126.18,15821.09,16104.39,176400],["2023-03-29",15886.47,16104.39,15864.67,16039.01,111000],["2023-03-30",16039.01,16060.8,15821.09,15995.43,123300],["2023-03-31",15995.43,15995.43,15821.09,15995.43,102300],["2023-04-03",15995.43,16039.01,15930.05,15995.43,105400],["2023-04-04",15995.43,16039.01,15821.09,16017.22,117200],["2023-04-05",15864.67,16060.8,15864.67,16017.22,95000],["2023-04-06",16060.8,16060.8,15908.26,16017.22,109200],["2023-04-07",16017.22,16017.22,15777.51,15951.84,93600],["2023-04-10",15951.84,15951.84,15777.51,15951.84,176700],["2023-04-11",15951.84,15951.84,15690.34,15908.26,180500],["2023-04-12",15908.26,15908.26,15516.0,15516.0,307500],["2023-04-13",15516.0,15516.0,15123.74,15494.21,265700],["2023-04-14",15472.42,15494.21,15145.53,15145.53,168900],["2023-04-17",15254.49,15254.49,15145.53,15254.49,253300],["2023-04-18",15298.08,15298.08,15189.12,15254.49,233200],["2023-04-19",15341.66,15908.26,15341.66,15603.17,235800],["2023-04-20",16679.72,16679.72,16066.49,16679.72,287500],["2023-04-21",17139.64,17630.22,16863.69,17630.22,395800],["2023-04-24",17691.54,17752.86,17170.3,17630.22,150800],["2023-04-25",17599.56,17630.22,16741.04,17323.6,125600],["2023-04-26",17170.3,17476.91,16649.06,17446.25,154000],["2023-04-27",17323.6,17354.27,16679.72,17354.27,183800],["2023-04-28",16955.67,17354.27,16741.04,17354.27,234000],["2023-05-04",17354.27,17354.27,16618.4,17108.98,261200],["2023-05-05",16863.69,17108.98,16649.06,17108.98,242800],["2023-05-08",16925.01,17047.65,16741.04,16802.36,365900],["2023-05-09",16802.36,16863.69,16495.75,16495.75,304400],["2023-05-10",16495.75,16587.73,16342.44,16557.07,52000],["2023-05-11",16863.69,16863.69,16526.41,16557.07,683800],["2023-05-12",16557.07,16710.38,16526.41,16557.07,176900],["2023-05-15",16557.07,16557.07,16434.43,16557.07,189300],["2023-05-16",16557.07,16557.07,16403.77,16557.07,301400],["2023-05-17",16557.07,16557.07,16434.43,16495.75,195200],["2023-05-18",16465.09,16495.75,16311.78,16465.09,171100],["2023-05-19",16373.11,16495.75,16250.46,16495.75,427000],["2023-05-22",16495.75,16802.36,16158.48,16802.36,510600],["2023-05-23",16802.36,16863.69,16526.41,16863.69,275400],["2023-05-24",16802.36,16863.69,16526.41,16802.36,582500],["2023-05-25",16587.73,16618.4,16403.77,16618.4,187200],["2023-05-26",16587.73,16587.73,16403.77,16557.07,81600],["2023-05-29",16281.12,16557.07,16281.12,16526.41,103400],["2023-05-30",16281.12,16557.07,16005.17,16557.07,498800],["2023-05-31",16557.07,16557.07,15943.85,16403.77,373300],["2023-06-01",16403.77,16403.77,16097.15,16311.78,91000],["2023-06-02",16311.78,16526.41,16066.49,16526.41,348300],["2023-06-05",16495.75,16557.07,16342.44,16526.41,209100],["2023-06-06",16465.09,16495.75,16281.12,16495.75,196100],["2023-06-07",16373.11,16465.09,16189.14,16465.09,226900],["2023-06-08",16434.43,16434.43,16189.14,16434.43,290800],["2023-06-09",16250.46,16403.77,16219.8,16250.46,328600],["2023-06-12",16250.46,16373.11,16219.8,16311.78,240600],["2023-06-13",16311.78,16833.02,16311.78,16710.38,432100],["2023-06-14",16833.02,16925.01,16679.72,16679.72,191200],["2023-06-15",16587.73,16679.72,16465.09,16526.41,143800],["2023-06-16",16526.41,16771.7,16465.09,16649.06,585300],["2023-06-19",16649.06,17078.31,16649.06,16863.69,391200],["2023-06-20",16863.69,16863.69,16741.04,16741.04,88200],["2023-06-21",16833.02,17047.65,16833.02,16894.35,477100],["2023-06-22",16894.35,17047.65,16894.35,16955.67,149900],["2023-06-23",16986.33,16986.33,16741.04,16955.67,210800],["2023-06-26",16925.01,16925.01,16587.73,16802.36,167400],["2023-06-27",16802.36,16863.69,16557.07,16802.36,233700],["2023-06-28",16802.36,16802.36,16557.07,16557.07,112000],["2023-06-29",16557.07,16557.07,16342.44,16557.07,138000],["2023-06-30",16557.07,16557.07,16250.46,16495.75,75000],["2023-07-03",16557.07,16557.07,16250.46,16281.12,107100],["2023-07-04",16311.78,16465.09,16250.46,16311.78,64900],["2023-07-05",16434.43,16465.09,16311.78,16403.77,50700],["2023-07-06",16342.44,16403.77,16250.46,16250.46,51400],["2023-07-07",16373.11,16373.11,16189.14,16250.46,118000],["2023-07-10",16250.46,16403.77,16250.46,16311.78,61900],["2023-07-11",16434.43,16434.43,16311.78,16434.43,103200],["2023-07-12",16557.07,16557.07,16250.46,16495.75,113100],["2023-07-13",16495.75,16557.07,16281.12,16526.41,133300],["2023-07-14",16526.41,16925.01,16495.75,16863.69,732200],["2023-07-17",16802.36,17446.25,16802.36,17384.93,428400],["2023-07-18",17384.93,17384.93,17078.31,17231.62,220200],["2023-07-19",17231.62,17354.27,17016.99,17108.98,219100],["2023-07-20",16955.67,17139.64,16955.67,17047.65,161600],["2023-07-21",17047.65,17139.64,16863.69,17139.64,209700],["2023-07-24",17170.3,17170.3,16863.69,17047.65,142600],["2023-07-25",17078.31,17078.31,16802.36,17047.65,130100],["2023-07-26",16863.69,17170.3,16863.69,16863.69,198800],["2023-07-27",16863.69,16925.01,16587.73,16618.4,160100],["2023-07-28",16495.75,16618.4,16465.09,16587.73,259300],["2023-07-31",16587.73,16618.4,16495.75,16557.07,248400],["2023-08-01",16587.73,16587.73,16342.44,16342.44,323900],["2023-08-02",16250.46,16465.09,16250.46,16403.77,122800],["2023-08-03",16342.44,16495.75,16342.44,16434.43,112900],["2023-08-04",16495.75,16526.41,16373.11,16434.43,110400],["2023-08-07",16495.75,16495.75,16342.44,16373.11,144100],["2023-08-08",16373.11,16434.43,16373.11,16434.43,136500],["2023-08-09",16526.41,16526.41,16373.11,16434.43,94100],["2023-08-10",16434.43,16434.43,16342.44,16342.44,135500],["2023-08-11",16342.44,16373.11,16189.14,16342.44,143700],["2023-08-14",16373.11,16373.11,16005.17,16311.78,396600],["2023-08-15",16250.46,16281.12,15943.85,16005.17,254600],["2023-08-16",16311.78,16311.78,15913.19,15974.51,274700],["2023-08-17",16005.17,16005.17,15821.2,15851.86,209600],["2023-08-18",15790.54,15790.54,14778.72,14778.72,419200],["2023-08-21",14717.4,14901.37,14410.79,14778.72,159500],["2023-08-22",14962.69,14993.35,14349.46,14564.09,151700],["2023-08-23",14410.79,14901.37,14410.79,14502.77,485600],["2023-08-24",14502.77,14656.08,14441.45,14564.09,108900],["2023-08-25",14717.4,14717.4,14533.43,14656.08,216800],["2023-08-28",14564.09,15146.66,14564.09,15024.01,189200],["2023-08-29",15085.33,15207.98,14962.69,15024.01,124900],["2023-08-30",15024.01,15146.66,14809.38,14901.37,198600],["2023-08-31",15085.33,15177.32,14717.4,15177.32,183700],["2023-09-05",15177.32,15361.29,15116.0,15146.66,115900],["2023-09-06",15269.3,15299.96,15054.67,15054.67,361700],["2023-09-07",15054.67,15146.66,15024.01,15054.67,127500],["2023-09-08",15024.01,15514.59,15024.01,15391.95,181400],["2023-09-11",15453.27,15453.27,15207.98,15207.98,157600],["2023-09-12",15207.98,15238.64,15116.0,15207.98,140000],["2023-09-13",15207.98,15207.98,14932.03,15024.01,164500],["2023-09-14",15024.01,15116.0,14901.37,14932.03,106000],["2023-09-15",15085.33,15085.33,14717.4,14870.71,220000],["2023-09-18",14901.37,14901.37,14717.4,14840.04,205600],["2023-09-19",14840.04,14932.03,14717.4,14932.03,101900],["2023-09-20",14870.71,15330.62,14870.71,15330.62,130900],["2023-09-21",15330.62,15453.27,15116.0,15207.98,118600],["2023-09-22",15054.67,15054.67,14594.75,14962.69,238500],["2023-09-25",14962.69,14962.69,14165.5,14349.46,99100],["2023-09-26",14441.45,14717.4,14042.85,14717.4,247700],["2023-09-27",14686.74,14686.74,14410.79,14686.74,132600],["2023-09-28",14656.08,14656.08,14257.48,14502.77,532500],["2023-09-29",14502.77,14502.77,14226.82,14257.48,100300],["2023-10-02",14288.14,14656.08,14288.14,14318.8,47900],["2023-10-03",14165.5,14226.82,13858.88,13981.53,62400],["2023-10-04",13490.95,13920.21,13490.95,13613.59,85500],["2023-10-05",13644.26,13950.87,13490.95,13490.95,121600],["2023-10-06",13490.95,13736.24,13276.32,13398.97,97000],["2023-10-09",13398.97,13398.97,13245.66,13337.64,110700],["2023-10-10",13429.63,13736.24,13398.97,13613.59,2571650],["2023-10-11",13674.92,13705.58,13490.95,13552.27,100700],["2023-10-12",13552.27,13705.58,13490.95,13521.61,95800],["2023-10-13",13521.61,13613.59,13398.97,13613.59,45700],["2023-10-16",13674.92,13797.56,13306.98,13429.63,36400],["2023-10-17",13306.98,13981.53,13306.98,13306.98,41400],["2023-10-18",13306.98,13429.63,12877.72,12908.39,113200],["2023-10-19",12877.72,12877.72,12417.81,12417.81,164800],["2023-10-20",12571.11,13276.32,12295.16,13276.32,59800],["2023-10-23",13490.95,13736.24,13276.32,13460.29,136400],["2023-10-24",13644.26,13644.26,13398.97,13460.29,24100],["2023-10-25",13521.61,13552.27,13184.34,13276.32,88400],["2023-10-26",13153.68,13184.34,12356.48,12417.81,117100],["2023-10-27",12448.47,12724.42,12417.81,12509.79,176100],["2023-10-30",12540.45,12571.11,12417.81,12479.13,87700],["2023-10-31",12479.13,12571.11,12203.18,12203.18,102100],["2023-11-01",12049.87,12264.5,11988.55,12203.18,65300],["2023-11-02",12785.74,12785.74,12233.84,12632.43,183100],["2023-11-03",12785.74,12847.06,12479.13,12509.79,149500],["2023-11-06",12571.11,12632.43,12509.79,12571.11,119700],["2023-11-07",12509.79,12632.43,12509.79,12509.79,76500],["2023-11-08",12509.79,12877.72,12509.79,12847.06,207400],["2023-11-09",12969.71,13153.68,12847.06,13061.69,125100],["2023-11-10",12939.05,12939.05,12693.76,12755.08,233900],["2023-11-13",12785.74,12816.4,12479.13,12509.79,146500],["2023-11-14",12509.79,12877.72,12509.79,12632.43,164200],["2023-11-15",12785.74,13092.35,12785.74,12908.39,224800],["2023-11-16",12908.39,13552.27,12908.39,13276.32,340900],["2023-11-17",13306.98,13368.3,12939.05,13061.69,222500],["2023-11-20",12877.72,13061.69,12847.06,13061.69,251200],["2023-11-21",13123.01,13184.34,12755.08,13031.03,144500],["2023-11-22",13031.03,13031.03,12816.4,13000.37,125400],["2023-11-23",13061.69,13061.69,12785.74,12785.74,165400],["2023-11-24",12847.06,12847.06,12663.1,12693.76,129400],["2023-11-27",12571.11,12877.72,12571.11,12755.08,70900],["2023-11-28",12755.08,12816.4,12632.43,12755.08,43700],["2023-11-29",12755.08,12816.4,12663.1,12785.74,118100],["2023-11-30",12816.4,12877.72,12663.1,12663.1,121800],["2023-12-01",12724.42,12755.08,12663.1,12724.42,70300],["2023-12-04",12755.08,13000.37,12755.08,12939.05,199000],["2023-12-05",13061.69,13061.69,12877.72,12908.39,129700],["2023-12-06",12939.05,13031.03,12816.4,12939.05,136900],["2023-12-07",13000.37,13828.22,12939.05,13490.95,594500],["2023-12-08",13490.95,13705.58,13306.98,13337.64,158000],["2023-12-11",13460.29,13460.29,13092.35,13092.35,168500],["2023-12-12",13337.64,13337.64,13000.37,13092.35,198600],["2023-12-13",13245.66,13245.66,13000.37,13061.69,1053480],["2023-12-14",13245.66,13306.98,12755.08,12816.4,440900],["2023-12-15",12847.06,12877.72,12540.45,12785.74,457200],["2023-12-18",12785.74,12785.74,12509.79,12509.79,294300],["2023-12-19",12571.11,12571.11,12356.48,12479.13,270600],["2023-12-20",12509.79,12847.06,12479.13,12724.42,345900],["2023-12-21",12724.42,12724.42,12509.79,12509.79,243400],["2023-12-22",12509.79,12601.77,12387.14,12571.11,320400],["2023-12-25",12417.81,12755.08,12417.81,12540.45,324100],["2023-12-26",12540.45,12693.76,12540.45,12540.45,289800],["2023-12-27",12663.1,13153.68,12632.43,13153.68,419200],["2023-12-28",13215.0,13490.95,13123.01,13184.34,331100],["2023-12-29",13245.66,13276.32,13092.35,13153.68,382700],["2024-01-02",13681.05,13681.05,13398.97,13469.49,307100],["2024-01-03",13469.49,13610.53,13363.7,13610.53,206400],["2024-01-04",13610.53,13927.87,13610.53,13681.05,329100],["2024-01-05",13681.05,14245.22,13681.05,14104.17,516200],["2024-01-08",14315.74,14315.74,14104.17,14174.69,482500],["2024-01-09",14104.17,14139.43,13927.87,14139.43,299900],["2024-01-10",14139.43,14139.43,13610.53,13786.83,246700],["2024-01-11",13857.35,13857.35,13716.31,13822.09,84300],["2024-01-12",13857.35,13857.35,13575.27,13645.79,251200],["2024-01-15",13645.79,13998.39,13645.79,13645.79,82900],["2024-01-16",13645.79,13963.13,13575.27,13927.87,135400],["2024-01-17",13786.83,13927.87,13786.83,13857.35,53600],["2024-01-18",13892.61,13892.61,13786.83,13857.35,52600],["2024-01-19",13786.83,13892.61,13751.57,13857.35,89100],["2024-01-22",13892.61,13927.87,13822.09,13927.87,117400],["2024-01-23",13927.87,14068.91,13892.61,13963.13,3099300],["2024-01-24",13998.39,13998.39,13822.09,13927.87,123400],["2024-01-25",13892.61,13892.61,13751.57,13892.61,62500],["2024-01-26",13857.35,13857.35,13469.49,13575.27,390200],["2024-01-29",13681.05,13822.09,13575.27,13575.27,182700],["2024-01-30",13610.53,13610.53,13469.49,13540.01,169800],["2024-01-31",13540.01,13645.79,13469.49,13575.27,320000],["2024-02-01",13575.27,13610.53,13504.75,13610.53,187200],["2024-02-02",13610.53,13822.09,13610.53,13786.83,489200],["2024-02-05",13786.83,13927.87,13681.05,13716.31,216000],["2024-02-06",13716.31,13716.31,13575.27,13610.53,167600],["2024-02-07",13610.53,13645.79,13504.75,13575.27,282100],["2024-02-15",13716.31,13822.09,13610.53,13610.53,210800],["2024-02-16",13610.53,13716.31,13575.27,13610.53,181900],["2024-02-19",13645.79,13645.79,13540.01,13610.53,199900],["2024-02-20",13610.53,13681.05,13575.27,13610.53,214200],["2024-02-21",13575.27,13610.53,13540.01,13610.53,492800],["2024-02-22",13610.53,13610.53,13540.01,13540.01,270800],["2024-02-23",13540.01,13998.39,13540.01,13645.79,842900],["2024-02-26",13681.05,14104.17,13610.53,14104.17,1129300],["2024-02-27",14386.26,15091.47,14209.96,15091.47,2602000],["2024-02-28",15091.47,15655.63,14950.42,15303.03,1228900],["2024-02-29",15267.77,15267.77,14879.9,15232.51,702700],["2024-03-01",15303.03,15655.63,15303.03,15620.37,1037600],["2024-03-04",15726.15,16008.24,15514.59,15514.59,778300],["2024-03-05",15408.81,15585.11,15161.99,15408.81,450000],["2024-03-06",15408.81,16219.8,15303.03,16008.24,1388500],["2024-03-07",15972.98,15972.98,15655.63,15831.94,451900],["2024-03-08",15831.94,15831.94,15232.51,15232.51,731200],["2024-03-11",15373.55,15373.55,14985.68,15020.95,548900],["2024-03-12",15020.95,15373.55,14879.9,15197.25,403200],["2024-03-13",15161.99,15690.89,15161.99,15690.89,554400],["2024-03-14",15761.41,15761.41,15444.07,15479.33,587400],["2024-03-15",15444.07,16219.8,15408.81,16149.28,1251700],["2024-03-18",16360.84,16783.97,15549.85,16149.28,1781700],["2024-03-19",16184.54,16255.06,16043.5,16149.28,473200],["2024-03-20",16219.8,16219.8,15867.2,16149.28,494600],["2024-03-21",16149.28,16184.54,15937.72,16078.76,565500],["2024-03-22",16149.28,16678.19,16008.24,16114.02,1111700],["2024-03-25",16149.28,16219.8,15796.67,15937.72,834900],["2024-03-26",15902.46,15972.98,15690.89,15972.98,593000],["2024-03-27",15972.98,16078.76,15867.2,15937.72,282500],["2024-03-28",16219.8,16290.32,15972.98,16219.8,468700],["2024-03-29",16219.8,16290.32,16008.24,16149.28,289100],["2024-04-01",15972.98,16290.32,15972.98,16149.28,440700],["2024-04-02",16149.28,16149.28,15902.46,16008.24,336200],["2024-04-03",16008.24,16078.76,15867.2,15902.46,332200],["2024-04-04",15796.67,15831.94,14809.38,15444.07,797800],["2024-04-05",15373.55,15796.67,15303.03,15514.59,221200],["2024-04-08",15479.33,15585.11,15303.03,15444.07,169000],["2024-04-09",15444.07,15514.59,15267.77,15514.59,354600],["2024-04-10",15549.85,15655.63,15408.81,15514.59,194900],["2024-04-11",15479.33,15585.11,15373.55,15549.85,154800],["2024-04-12",15549.85,15549.85,15444.07,15444.07,139300],["2024-04-15",15479.33,15514.59,14527.3,14527.3,459800],["2024-04-16",14774.12,14774.12,14245.22,14633.08,854800],["2024-04-17",14703.6,15126.73,14633.08,14668.34,293600],["2024-04-19",14527.3,14668.34,14104.17,14527.3,574500],["2024-04-22",14527.3,14809.38,14456.78,14738.86,321600],["2024-04-23",14738.86,14774.12,14456.78,14527.3,209700],["2024-04-24",14492.04,15020.95,14492.04,15020.95,421700],["2024-04-25",14985.68,14985.68,14703.6,14738.86,124900],["2024-04-26",14562.56,14738.86,14527.3,14527.3,339800],["2024-05-02",14527.3,14774.12,14527.3,14597.82,200300],["2024-05-03",14633.08,14668.34,14597.82,14633.08,133000],["2024-05-06",14633.08,14738.86,13610.53,14562.56,441700],["2024-05-07",14562.56,14562.56,14245.22,14386.26,246000],["2024-05-08",14245.22,14456.78,14139.43,14245.22,360100],["2024-05-09",14351.0,14351.0,14245.22,14280.48,350400],["2024-05-10",14315.74,14351.0,13892.61,14033.65,715200],["2024-05-13",14033.65,14139.43,13927.87,13998.39,258500],["2024-05-14",14033.65,14104.17,13963.13,14033.65,199100],["2024-05-15",14033.65,14033.65,13681.05,13998.39,278400],["2024-05-16",13998.39,14315.74,13963.13,14104.17,793100],["2024-05-17",14104.17,14174.69,13998.39,14033.65,375600],["2024-05-20",14315.74,14315.74,14068.91,14068.91,660500],["2024-05-21",14068.91,14950.42,14033.65,14597.82,1887100],["2024-05-22",14668.34,15020.95,14280.48,14456.78,951100],["2024-05-23",14527.3,15161.99,14492.04,14809.38,978700],["2024-05-24",14844.64,14915.16,14315.74,14527.3,975100],["2024-05-27",14527.3,14633.08,14315.74,14597.82,358900],["2024-05-28",14668.34,14703.6,14421.52,14597.82,457200],["2024-05-29",14597.82,15020.95,14492.04,14844.64,756100],["2024-05-30",14738.86,14809.38,14492.04,14738.86,326700],["2024-05-31",14597.82,14879.9,14597.82,14774.12,390500],["2024-06-03",14844.64,14985.68,14738.86,14950.42,437000],["2024-06-04",15020.95,15091.47,14844.64,14879.9,383000],["2024-06-05",14844.64,14985.68,14633.08,14668.34,414500],["2024-06-06",14668.34,14668.34,14527.3,14527.3,502500],["2024-06-07",14597.82,15020.95,14527.3,14809.38,485900],["2024-06-10",14950.42,14950.42,14668.34,14774.12,313200],["2024-06-11",14668.34,14774.12,14562.56,14597.82,450900],["2024-06-12",14527.3,14633.08,14456.78,14597.82,487500],["2024-06-13",14597.82,15303.03,14527.3,15232.51,1253400],["2024-06-14",15514.59,16043.5,15444.07,15444.07,1460900],["2024-06-17",15514.59,15867.2,15197.25,15620.37,595300],["2024-06-18",15867.2,16713.45,15761.41,16713.45,2865100],["2024-06-19",16925.01,17453.92,16713.45,16960.27,2075900],["2024-06-20",17277.61,18123.86,17136.57,18123.86,2270300],["2024-06-21",19111.16,19357.98,18688.03,18688.03,2602100],["2024-06-24",18899.59,18934.85,17982.82,18159.12,2188000],["2024-06-25",18159.12,18159.12,17383.39,17665.48,1749200],["2024-06-26",17665.48,18194.38,17277.61,18194.38,2437242],["2024-06-27",18194.38,18194.38,17594.96,17630.22,687000],["2024-06-28",17630.22,18123.86,17066.05,17136.57,1403600],["2024-07-01",17559.7,17806.52,17207.09,17736.0,792700],["2024-07-02",17736.0,17912.3,17277.61,17630.22,747700],["2024-07-03",17630.22,17630.22,17277.61,17453.92,1078300],["2024-07-04",17489.18,18652.77,17453.92,18652.77,1704200],["2024-07-05",19040.63,19957.41,19040.63,19463.76,3679000],["2024-07-08",19393.24,20662.61,19393.24,19886.89,1741700],["2024-07-09",19886.89,20310.01,19428.5,20098.45,6227532],["2024-07-10",20168.97,20168.97,19428.5,19569.54,2146723],["2024-07-11",19569.54,19957.41,19393.24,19534.28,1014900],["2024-07-12",19463.76,19781.1,19252.2,19781.1,1083600],["2024-07-15",19781.1,21121.0,19428.5,20063.19,7464645],["2024-07-16",20098.45,20345.27,19428.5,19675.32,1452800],["2024-07-17",19816.36,19816.36,18300.17,18300.17,2238700],["2024-07-18",18194.38,18864.33,17771.26,18829.07,1858900],["2024-07-19",18688.03,18758.55,18194.38,18194.38,663400],["2024-07-22",18194.38,18194.38,16925.01,16925.01,2353600],["2024-07-23",16748.71,16925.01,15867.2,15867.2,2999300],["2024-07-24",15620.37,16960.27,15373.55,16960.27,4897500],["2024-07-25",16854.49,17524.44,16713.45,17207.09,859300],["2024-07-26",17207.09,17277.61,16889.75,17277.61,479100],["2024-07-29",17277.61,17630.22,17066.05,17489.18,546700],["2024-07-30",17489.18,17489.18,16854.49,16995.53,855100],["2024-07-31",17030.79,17066.05,16078.76,16501.88,1615900],["2024-08-01",16501.88,16501.88,15514.59,16219.8,1068600],["2024-08-02",15690.89,16713.45,15690.89,16713.45,761600],["2024-08-05",16360.84,16431.36,15655.63,15655.63,1031700],["2024-08-06",16114.02,16325.58,15690.89,16290.32,941500],["2024-08-07",16360.84,16431.36,16008.24,16255.06,462300],["2024-08-08",16290.32,16713.45,16078.76,16290.32,1339900],["2024-08-09",16290.32,16466.62,16149.28,16290.32,319300],["2024-08-12",16290.32,16783.97,16184.54,16431.36,766800],["2024-08-13",16431.36,16642.93,16149.28,16219.8,451700],["2024-08-14",16219.8,16501.88,15867.2,16043.5,681900],["2024-08-15",16043.5,16078.76,15161.99,15161.99,1177900],["2024-08-16",15373.55,15867.2,15197.25,15690.89,1100700],["2024-08-19",15867.2,16008.24,15585.11,15690.89,644200],["2024-08-20",15761.41,16078.76,15549.85,15796.67,772700],["2024-08-21",15937.72,15937.72,15585.11,15620.37,860000],["2024-08-22",15726.15,16713.45,15620.37,16713.45,1360400],["2024-08-23",16713.45,17171.83,16713.45,16889.75,1468400],["2024-08-26",17066.05,17066.05,16255.06,16360.84,1158900],["2024-08-27",16396.1,16572.4,16078.76,16501.88,896700],["2024-08-28",16466.62,16642.93,16078.76,16431.36,688000],["2024-08-29",16501.88,16501.88,16290.32,16325.58,270100],["2024-08-30",16360.84,17136.57,16360.84,16960.27,1473600],["2024-09-04",16783.97,17559.7,16642.93,17489.18,1291400],["2024-09-05",17489.18,17912.3,16925.01,17277.61,789300],["2024-09-06",16995.53,17101.31,16713.45,16925.01,574200],["2024-09-09",16713.45,16854.49,16431.36,16713.45,749100],["2024-09-10",16819.23,16819.23,16396.1,16431.36,796900],["2024-09-11",16431.36,16889.75,16290.32,16642.93,423700],["2024-09-12",16642.93,16713.45,16396.1,16537.14,420200],["2024-09-13",16396.1,16501.88,16043.5,16078.76,868900],["2024-09-16",16008.24,16219.8,15655.63,15867.2,1157900],["2024-09-17",16332.7,16332.7,15992.44,16332.7,401000],["2024-09-18",16408.32,16408.32,16068.05,16105.86,507700],["2024-09-19",16181.47,16408.32,16068.05,16332.7,426400],["2024-09-20",16408.32,16408.32,16181.47,16181.47,332800],["2024-09-23",16257.09,16559.55,16257.09,16408.32,339300],["2024-09-24",16332.7,16408.32,16181.47,16408.32,312600],["2024-09-25",16294.9,16786.39,16294.9,16483.93,834400],["2024-09-26",16597.35,16635.16,16294.9,16483.93,523900],["2024-09-27",16521.74,16672.97,16370.51,16408.32,451800],["2024-09-30",16408.32,16597.35,16219.28,16332.7,360400],["2024-10-01",16332.7,16597.35,16332.7,16597.35,637400],["2024-10-02",16635.16,16899.81,16483.93,16786.39,648600],["2024-10-03",16975.43,16975.43,16370.51,16710.78,567400],["2024-10-04",16635.16,16635.16,16408.32,16408.32,296200],["2024-10-07",16559.55,16559.55,16257.09,16332.7,240700],["2024-10-08",16332.7,16635.16,16181.47,16635.16,384400],["2024-10-09",16710.78,17164.46,16597.35,17164.46,1143700],["2024-10-10",17164.46,17315.69,17088.85,17088.85,404400],["2024-10-11",17088.85,17240.08,16975.43,17126.65,451800],["2024-10-14",17202.27,17202.27,16748.58,16862.0,660300],["2024-10-15",16824.2,17164.46,16370.51,16521.74,663700],["2024-10-16",16521.74,16597.35,16257.09,16332.7,446400],["2024-10-17",16332.7,16483.93,16219.28,16446.12,366400],["2024-10-18",16332.7,16672.97,16332.7,16597.35,387700],["2024-10-21",16710.78,16975.43,16446.12,16786.39,713900],["2024-10-22",16786.39,16786.39,16408.32,16597.35,332400],["2024-10-23",16559.55,16635.16,16370.51,16635.16,249000],["2024-10-24",16597.35,16597.35,16408.32,16559.55,329200],["2024-10-25",16446.12,16635.16,16332.7,16332.7,259100],["2024-10-28",16332.7,16408.32,16257.09,16332.7,122000],["2024-10-29",16370.51,16446.12,16294.9,16408.32,203600],["2024-10-30",16370.51,16975.43,16370.51,16824.2,945200],["2024-10-31",16672.97,16748.58,16521.74,16635.16,341800],["2024-11-01",16635.16,16672.97,16370.51,16408.32,584100],["2024-11-04",16446.12,16559.55,16332.7,16483.93,301000],["2024-11-05",16483.93,16521.74,16408.32,16446.12,165400],["2024-11-06",16483.93,16862.0,16446.12,16710.78,456400],["2024-11-07",16899.81,17504.73,16786.39,16862.0,1034300],["2024-11-08",17013.23,17126.65,16748.58,16937.62,871100],["2024-11-11",17051.04,17164.46,16597.35,16672.97,948700],["2024-11-12",16635.16,16937.62,16483.93,16483.93,519500],["2024-11-13",16559.55,16559.55,16257.09,16370.51,644500],["2024-11-14",16332.7,16408.32,15274.1,15652.17,1078300],["2024-11-15",15500.95,15689.98,15160.68,15198.49,525000],["2024-11-18",15198.49,15349.72,14971.64,15236.29,509300],["2024-11-19",15387.52,15387.52,15047.26,15047.26,439000],["2024-11-20",15047.26,15387.52,14933.84,15122.87,251300],["2024-11-21",15122.87,15349.72,15122.87,15198.49,212400],["2024-11-22",15047.26,15311.91,15047.26,15122.87,274400],["2024-11-25",15122.87,15236.29,15047.26,15047.26,254000],["2024-11-26",15047.26,15500.95,15047.26,15387.52,418100],["2024-11-27",15387.52,15387.52,15122.87,15198.49,506300],["2024-11-28",15274.1,15349.72,15198.49,15274.1,110700],["2024-11-29",15274.1,15425.33,15198.49,15425.33,328900],["2024-12-02",15538.75,15538.75,15311.91,15425.33,2081580],["2024-12-03",15425.33,15689.98,15274.1,15576.56,617600],["2024-12-04",15576.56,15576.56,15387.52,15387.52,328600],["2024-12-05",15652.17,15739.13,15391.3,15652.17,540400],["2024-12-06",15782.61,15782.61,15608.7,15652.17,305200],["2024-12-09",15652.17,15652.17,15521.74,15521.74,393300],["2024-12-10",15478.26,15652.17,15478.26,15521.74,284500],["2024-12-11",15478.26,15608.7,15217.39,15565.22,371800],["2024-12-12",15565.22,15565.22,15304.35,15565.22,267600],["2024-12-13",15478.26,15478.26,15260.87,15391.3,215700],["2024-12-16",15260.87,15434.78,15260.87,15260.87,202200],["2024-12-17",15391.3,15391.3,15260.87,15347.83,147400],["2024-12-18",15260.87,15347.83,15260.87,15347.83,330200],["2024-12-19",15217.39,15217.39,15000.0,15000.0,437100],["2024-12-20",15000.0,15086.96,14956.52,15000.0,234800],["2024-12-23",14956.52,15304.35,14956.52,15217.39,322500],["2024-12-24",15347.83,15347.83,15130.43,15260.87,203000],["2024-12-25",15304.35,15521.74,15130.43,15304.35,360800],["2024-12-26",15391.3,15478.26,15217.39,15260.87,215600],["2024-12-27",15434.78,16173.91,15260.87,15869.57,1598000],["2024-12-30",15869.57,16304.35,15869.57,16043.48,974900],["2024-12-31",16043.48,16130.43,15869.57,15956.52,398800],["2025-01-02",15956.52,16826.09,15869.57,16521.74,957100],["2025-01-03",16347.83,16782.61,16347.83,16652.17,715800],["2025-01-06",16652.17,16652.17,16391.3,16478.26,659700],["2025-01-07",16521.74,16608.7,16347.83,16478.26,848600],["2025-01-08",16304.35,16652.17,16260.87,16608.7,515900],["2025-01-09",16434.78,16652.17,16434.78,16478.26,389200],["2025-01-10",16478.26,17304.35,16434.78,16695.65,1179300],["2025-01-13",16695.65,17304.35,16565.22,17173.91,957600],["2025-01-14",17304.35,17347.83,16913.04,17130.43,442300],["2025-01-15",17000.0,17217.39,17000.0,17173.91,560200],["2025-01-16",17217.39,17260.87,17043.48,17130.43,355100],["2025-01-17",17000.0,17608.7,16956.52,17130.43,1282700],["2025-01-20",17173.91,17434.78,17086.96,17130.43,564400],["2025-01-21",17130.43,17347.83,17086.96,17130.43,816200],["2025-01-22",17173.91,17173.91,17086.96,17130.43,917400],["2025-01-23",17130.43,17260.87,17086.96,17130.43,824300],["2025-01-24",17130.43,17782.61,17043.48,17478.26,1150100],["2025-02-03",17391.3,17391.3,17000.0,17304.35,955600],["2025-02-04",17130.43,17565.22,17043.48,17173.91,700800],["2025-02-05",17173.91,17173.91,17130.43,17130.43,444600],["2025-02-06",17130.43,17260.87,17130.43,17217.39,627900],["2025-02-07",17217.39,17217.39,17130.43,17130.43,473900],["2025-02-10",17086.96,17739.13,17086.96,17260.87,1533200],["2025-02-11",17217.39,17304.35,17130.43,17173.91,367100],["2025-02-12",17217.39,17260.87,17130.43,17130.43,423000],["2025-02-13",17130.43,17521.74,17130.43,17173.91,1096100],["2025-02-14",17173.91,17304.35,17130.43,17130.43,476700],["2025-02-17",17130.43,17652.17,17130.43,17173.91,692800],["2025-02-18",17130.43,17608.7,17130.43,17217.39,355300],["2025-02-19",17217.39,17565.22,17217.39,17347.83,568800],["2025-02-20",17478.26,18521.74,17391.3,18521.74,2584300],["2025-02-21",18782.61,18782.61,18217.39,18521.74,681200],["2025-02-24",18608.7,18608.7,17608.7,17695.65,1633800],["2025-02-25",17695.65,17695.65,17130.43,17217.39,1649600],["2025-02-26",17217.39,17478.26,17173.91,17173.91,554800],["2025-02-27",17173.91,17217.39,16565.22,16608.7,1801700],["2025-02-28",16608.7,16695.65,16304.35,16478.26,985900],["2025-03-03",16478.26,16782.61,16347.83,16565.22,7189800],["2025-03-04",16608.7,16782.61,16391.3,16478.26,675600],["2025-03-05",16478.26,17000.0,16173.91,16869.57,2204300],["2025-03-06",17130.43,17130.43,16695.65,16869.57,336700],["2025-03-07",16956.52,16956.52,16565.22,16695.65,537100],["2025-03-10",16739.13,16739.13,16173.91,16565.22,838200],["2025-03-11",16521.74,16869.57,16434.78,16695.65,512500],["2025-03-12",16782.61,16956.52,16652.17,16695.65,356700],["2025-03-13",16826.09,16869.57,16521.74,16521.74,413500],["2025-03-14",16565.22,16565.22,16260.87,16260.87,602200],["2025-03-17",16260.87,16434.78,16173.91,16260.87,380600],["2025-03-18",16304.35,16521.74,16304.35,16391.3,296300],["2025-03-19",16391.3,16391.3,16130.43,16130.43,327700],["2025-03-20",16130.43,16130.43,15652.17,15782.61,819300],["2025-03-21",15695.65,15913.04,15695.65,15826.09,139700],["2025-03-24",16000.0,16000.0,15782.61,15826.09,190200],["2025-03-25",15826.09,16217.39,15826.09,16173.91,243700],["2025-03-26",16173.91,16260.87,15956.52,16086.96,250700],["2025-03-27",16086.96,16347.83,16000.0,16086.96,176000],["2025-03-28",16173.91,16173.91,15869.57,15913.04,127500],["2025-03-31",15739.13,15913.04,15304.35,15826.09,293700],["2025-04-01",15913.04,16000.0,15782.61,15826.09,246500],["2025-04-02",15826.09,15913.04,15652.17,15739.13,234900],["2025-04-03",14782.61,15347.83,14652.17,14652.17,1301100],["2025-04-04",13652.17,14173.91,13652.17,14086.96,2150372],["2025-04-08",13608.7,13869.57,13130.43,13130.43,1491500],["2025-04-09",12260.87,14043.48,12260.87,13130.43,820400],["2025-04-10",14043.48,14043.48,14043.48,14043.48,107700],["2025-04-11",14869.57,15000.0,14043.48,15000.0,2501200],["2025-04-14",15000.0,15826.09,14869.57,15826.09,877500],["2025-04-15",15782.61,16000.0,15565.22,15913.04,774300],["2025-04-16",15695.65,16304.35,15695.65,16217.39,773300],["2025-04-17",16086.96,16260.87,15913.04,16260.87,412500],["2025-04-18",16260.87,16260.87,15956.52,15956.52,539900],["2025-04-21",15782.61,15956.52,15521.74,15652.17,346800],["2025-04-22",15391.3,15652.17,14565.22,15434.78,736600],["2025-04-23",15608.7,15695.65,15434.78,15521.74,94300],["2025-04-24",15521.74,15652.17,15434.78,15521.74,113700],["2025-04-25",15521.74,16000.0,14869.57,15565.22,224700],["2025-04-28",15478.26,15565.22,15391.3,15521.74,200900],["2025-04-29",15739.13,15739.13,15347.83,15434.78,146600],["2025-05-05",15173.91,15565.22,14869.57,15478.26,498600],["2025-05-06",15478.26,15478.26,15304.35,15391.3,100800],["2025-05-07",15260.87,15391.3,15217.39,15347.83,103000],["2025-05-08",15347.83,15478.26,15217.39,15391.3,195200],["2025-05-09",15304.35,15652.17,15304.35,15391.3,320400],["2025-05-12",15521.74,15521.74,15347.83,15478.26,130400],["2025-05-13",15608.7,15826.09,15565.22,15652.17,146100],["2025-05-14",15739.13,15869.57,15521.74,15608.7,283200],["2025-05-15",15608.7,15652.17,15478.26,15521.74,246500],["2025-05-16",15347.83,15521.74,15347.83,15347.83,214800],["2025-05-19",15260.87,15478.26,15217.39,15304.35,122200],["2025-05-20",15217.39,15826.09,15217.39,15565.22,401200],["2025-05-21",15608.7,15608.7,15260.87,15391.3,156100],["2025-05-22",15391.3,15391.3,15217.39,15217.39,160300],["2025-05-23",15608.7,15608.7,15130.43,15217.39,143100],["2025-05-26",15173.91,15217.39,14956.52,15173.91,253600],["2025-05-27",15173.91,15434.78,15086.96,15347.83,177000],["2025-05-28",15391.3,15391.3,15130.43,15260.87,379100],["2025-05-29",15260.87,15304.35,15086.96,15130.43,209300],["2025-05-30",15173.91,15173.91,14869.57,14913.04,260100],["2025-06-02",14913.04,14956.52,14826.09,14913.04,106000],["2025-06-03",15000.0,15086.96,14869.57,14913.04,273200],["2025-06-04",14956.52,14956.52,14826.09,14869.57,259700],["2025-06-05",14869.57,14913.04,14739.13,14739.13,344900],["2025-06-06",14739.13,14826.09,14608.7,14739.13,141300],["2025-06-09",14739.13,14913.04,14565.22,14565.22,189100],["2025-06-10",14565.22,14695.65,14521.74,14521.74,136300],["2025-06-11",14521.74,14608.7,14521.74,14521.74,182200],["2025-06-12",14521.74,14608.7,14478.26,14521.74,259800],["2025-06-13",14565.22,14826.09,14521.74,14565.22,294300],["2025-06-16",14565.22,14782.61,14565.22,14608.7,116200],["2025-06-17",14652.17,14695.65,14565.22,14608.7,148400],["2025-06-18",14652.17,14652.17,14217.39,14521.74,749900],["2025-06-19",14434.78,14565.22,14434.78,14521.74,127800],["2025-06-20",14565.22,14565.22,14391.3,14391.3,93500],["2025-06-23",14260.87,14304.35,14086.96,14217.39,350300],["2025-06-24",14260.87,14304.35,14173.91,14217.39,120600],["2025-06-25",14217.39,14391.3,14173.91,14173.91,270700],["2025-06-26",14173.91,14304.35,14130.43,14130.43,71500],["2025-06-27",14130.43,14173.91,14000.0,14086.96,248500],["2025-06-30",14086.96,14217.39,14086.96,14086.96,108900],["2025-07-01",14086.96,14304.35,14086.96,14217.39,191400],["2025-07-02",14347.83,14347.83,14130.43,14260.87,137900],["2025-07-03",14260.87,14782.61,14173.91,14565.22,527100],["2025-07-04",14695.65,14695.65,14478.26,14565.22,124800],["2025-07-07",14434.78,14695.65,14434.78,14652.17,166700],["2025-07-08",14652.17,14652.17,14478.26,14565.22,190800],["2025-07-09",14565.22,14956.52,14521.74,14869.57,571300],["2025-07-10",14869.57,14913.04,14652.17,14869.57,378400],["2025-07-11",14869.57,14869.57,14565.22,14782.61,374900],["2025-07-14",14956.52,14956.52,14521.74,14739.13,224100],["2025-07-15",14739.13,14782.61,14565.22,14695.65,370300],["2025-07-16",14695.65,14739.13,14565.22,14652.17,79500],["2025-07-17",14782.61,14956.52,14652.17,14782.61,450300],["2025-07-18",14782.61,14826.09,14652.17,14782.61,2012589],["2025-07-21",14869.57,14869.57,14608.7,14782.61,171000],["2025-07-22",14652.17,14782.61,14565.22,14608.7,254300],["2025-07-23",14695.65,14826.09,14565.22,14608.7,726400],["2025-07-24",14608.7,14739.13,14565.22,14608.7,373200],["2025-07-25",14695.65,14695.65,14565.22,14608.7,275200],["2025-07-28",14695.65,14739.13,14608.7,14652.17,622700],["2025-07-29",14652.17,14695.65,14086.96,14217.39,654000],["2025-07-30",14173.91,14260.87,13956.52,14130.43,447200],["2025-07-31",14173.91,14217.39,13826.09,13913.04,861600],["2025-08-01",13913.04,14130.43,13739.13,13913.04,715000],["2025-08-04",13913.04,13913.04,13652.17,13739.13,3134124],["2025-08-05",13869.57,13869.57,13608.7,13608.7,1781087],["2025-08-06",13608.7,14521.74,13565.22,14173.91,1036200],["2025-08-07",14260.87,14260.87,13956.52,14086.96,436000],["2025-08-08",14173.91,14173.91,14000.0,14086.96,340500],["2025-08-11",14086.96,14086.96,13913.04,14086.96,2234800],["2025-08-12",14173.91,14304.35,13956.52,14086.96,1720400],["2025-08-13",14086.96,14086.96,13826.09,13956.52,3936472],["2025-08-14",14000.0,14043.48,13869.57,13913.04,357939],["2025-08-15",13826.09,13913.04,13652.17,13869.57,440300],["2025-08-18",13869.57,14826.09,13826.09,14782.61,1889002],["2025-08-19",14782.61,14869.57,14608.7,14608.7,503300],["2025-08-20",14652.17,14652.17,14000.0,14173.91,761400],["2025-08-21",14217.39,14217.39,13913.04,14130.43,474400],["2025-08-22",14173.91,14173.91,13652.17,13782.61,567100],["2025-08-25",14043.48,14043.48,13652.17,13782.61,296400],["2025-08-26",13826.09,14000.0,13739.13,13956.52,196900],["2025-08-27",14043.48,14260.87,13913.04,14043.48,512700],["2025-08-28",14130.43,14173.91,13956.52,14086.96,120200],["2025-08-29",14130.43,14304.35,14000.0,14304.35,438300],["2025-09-03",14347.83,14347.83,14043.48,14260.87,277900],["2025-09-04",14130.43,14260.87,13956.52,14130.43,2287172],["2025-09-05",14000.0,14391.3,13913.04,14130.43,774400],["2025-09-08",13913.04,14000.0,13695.65,13695.65,282100],["2025-09-09",13739.13,13869.57,13695.65,13695.65,270100],["2025-09-10",13782.61,13782.61,13652.17,13695.65,162700],["2025-09-11",13739.13,13782.61,13565.22,13652.17,209600],["2025-09-12",13652.17,13826.09,13652.17,13826.09,264800],["2025-09-15",14000.0,14130.43,13956.52,14000.0,306100],["2025-09-16",14043.48,14086.96,13913.04,14043.48,308000],["2025-09-17",14043.48,14086.96,13956.52,13956.52,187800],["2025-09-18",14000.0,14043.48,13782.61,13956.52,132100],["2025-09-19",13956.52,14043.48,13782.61,13869.57,319200],["2025-09-22",13913.04,13913.04,13782.61,13782.61,309900],["2025-09-23",13869.57,14000.0,13782.61,13913.04,431800],["2025-09-24",14450.0,14450.0,14000.0,14300.0,297200],["2025-09-25",14300.0,14300.0,14100.0,14150.0,128800],["2025-09-26",14050.0,14200.0,13800.0,13850.0,210600],["2025-09-29",13850.0,13850.0,13700.0,13700.0,102200],["2025-09-30",13700.0,13750.0,13400.0,13400.0,190200],["2025-10-01",13550.0,13550.0,13350.0,13450.0,97900],["2025-10-02",13450.0,13700.0,13450.0,13600.0,101800],["2025-10-03",13600.0,13650.0,13300.0,13500.0,107700],["2025-10-06",13500.0,13650.0,13250.0,13550.0,214000],["2025-10-07",13550.0,13650.0,13300.0,13500.0,48400],["2025-10-08",13950.0,13950.0,13400.0,13500.0,57200],["2025-10-09",13500.0,13600.0,13400.0,13450.0,70300],["2025-10-10",13500.0,13500.0,13350.0,13450.0,89000],["2025-10-13",13300.0,13400.0,13150.0,13200.0,152800],["2025-10-14",13200.0,13200.0,12800.0,12850.0,440200],["2025-10-15",12950.0,13000.0,12800.0,12800.0,119200],["2025-10-16",12850.0,12850.0,12650.0,12650.0,123000],["2025-10-17",12650.0,12650.0,12500.0,12500.0,112700],["2025-10-20",12500.0,12800.0,11850.0,11950.0,191600],["2025-10-21",11850.0,12300.0,11850.0,12000.0,144400],["2025-10-22",12100.0,12200.0,11950.0,12000.0,61300],["2025-10-23",12100.0,12100.0,12000.0,12100.0,34700],["2025-10-24",12200.0,12200.0,12100.0,12100.0,45700],["2025-10-27",12200.0,12200.0,12000.0,12100.0,79700],["2025-10-28",12000.0,12100.0,11950.0,12000.0,114800],["2025-10-29",12050.0,12150.0,12000.0,12150.0,213600],["2025-10-30",12200.0,12600.0,12100.0,12500.0,505100],["2025-10-31",12600.0,13200.0,12500.0,13150.0,590900],["2025-11-03",13150.0,13400.0,12700.0,12750.0,379200],["2025-11-04",12750.0,12750.0,12200.0,12700.0,251700],["2025-11-05",12700.0,12700.0,12200.0,12350.0,124900],["2025-11-06",12600.0,12900.0,12350.0,12800.0,168500],["2025-11-07",12800.0,12900.0,12500.0,12500.0,102000],["2025-11-10",12400.0,12600.0,12050.0,12250.0,175000],["2025-11-11",12350.0,12350.0,12000.0,12200.0,157200],["2025-11-12",12300.0,12900.0,12150.0,12900.0,246500],["2025-11-13",12450.0,12550.0,12450.0,12450.0,2400895],["2025-11-14",12500.0,12500.0,12200.0,12350.0,5355527],["2025-11-17",12400.0,12600.0,12300.0,12500.0,301500],["2025-11-18",12500.0,12600.0,12300.0,12350.0,1397000],["2025-11-19",12400.0,12500.0,12200.0,12300.0,206700],["2025-11-20",12300.0,12450.0,12200.0,12300.0,1332500],["2025-11-21",12300.0,12300.0,12000.0,12150.0,404400],["2025-11-24",12200.0,12300.0,12100.0,12150.0,128300],["2025-11-25",12200.0,12200.0,11450.0,11800.0,551100],["2025-11-26",11700.0,11900.0,11500.0,11550.0,676625],["2025-11-27",11700.0,11850.0,11550.0,11600.0,854173],["2025-11-28",11600.0,11800.0,11450.0,11800.0,184900],["2025-12-01",11700.0,11750.0,11550.0,11650.0,131600],["2025-12-02",11700.0,11700.0,11500.0,11500.0,136700],["2025-12-03",11500.0,11850.0,11500.0,11750.0,146500],["2025-12-04",11800.0,12100.0,11700.0,11800.0,262000],["2025-12-05",11650.0,11950.0,11650.0,11750.0,67300],["2025-12-08",11750.0,12050.0,11650.0,11900.0,198000],["2025-12-09",11500.0,11950.0,11500.0,11800.0,141700],["2025-12-10",11800.0,11900.0,11700.0,11800.0,118000],["2025-12-11",11800.0,11850.0,11700.0,11700.0,50600],["2025-12-12",11650.0,11850.0,11500.0,11550.0,116100],["2025-12-15",11550.0,11700.0,11450.0,11500.0,77300],["2025-12-16",11650.0,11750.0,11450.0,11650.0,134000],["2025-12-17",11650.0,11650.0,11550.0,11600.0,30300],["2025-12-18",11650.0,11750.0,11550.0,11650.0,84000],["2025-12-19",11700.0,11700.0,11550.0,11600.0,34800],["2025-12-22",11600.0,11650.0,11200.0,11450.0,289300],["2025-12-23",11450.0,11700.0,11450.0,11600.0,210400],["2025-12-24",11550.0,11750.0,11450.0,11750.0,212400],["2025-12-25",11750.0,11800.0,11700.0,11700.0,88900],["2025-12-26",11600.0,11700.0,11400.0,11550.0,136200],["2025-12-29",11600.0,11600.0,11450.0,11500.0,70000],["2025-12-30",11500.0,11900.0,11500.0,11700.0,129900],["2025-12-31",11700.0,11700.0,11550.0,11550.0,47000],["2026-01-05",11750.0,11950.0,11550.0,11600.0,238100],["2026-01-06",11750.0,11750.0,11500.0,11700.0,121100],["2026-01-07",11750.0,11950.0,11700.0,11850.0,131800],["2026-01-08",11900.0,11900.0,11600.0,11750.0,111100],["2026-01-09",11750.0,11750.0,11550.0,11650.0,92400],["2026-01-12",11700.0,11750.0,11550.0,11650.0,134900],["2026-01-13",11600.0,11850.0,11500.0,11700.0,234900],["2026-01-14",11700.0,12350.0,11600.0,12300.0,447700],["2026-01-15",12300.0,12400.0,12100.0,12100.0,180800],["2026-01-16",12100.0,12150.0,11900.0,12000.0,107200],["2026-01-19",12000.0,12450.0,12000.0,12400.0,264200],["2026-01-20",12500.0,12500.0,12150.0,12250.0,89300],["2026-01-21",12200.0,12950.0,12050.0,12100.0,249300],["2026-01-22",12400.0,12400.0,12100.0,12100.0,109300],["2026-01-23",12100.0,12200.0,12000.0,12000.0,70500],["2026-01-26",12250.0,12250.0,11850.0,12000.0,235400],["2026-01-27",12050.0,12050.0,11900.0,12000.0,908100],["2026-01-28",12050.0,12200.0,12000.0,12100.0,49500],["2026-01-29",12250.0,12500.0,12150.0,12500.0,1047900],["2026-01-30",12500.0,12650.0,12250.0,12500.0,194800],["2026-02-02",12000.0,12250.0,11950.0,12150.0,264600],["2026-02-03",12100.0,12150.0,11950.0,12100.0,149500],["2026-02-04",12100.0,12150.0,12000.0,12000.0,146700],["2026-02-05",12000.0,12150.0,11950.0,12000.0,114700],["2026-02-06",11950.0,12100.0,11850.0,11900.0,129000],["2026-02-09",12000.0,12100.0,11800.0,11800.0,69100],["2026-02-10",11800.0,11900.0,11800.0,11900.0,102400],["2026-02-11",12000.0,12100.0,11950.0,11950.0,31000],["2026-02-12",12050.0,12150.0,11850.0,11950.0,26400],["2026-02-13",12050.0,12050.0,11850.0,12000.0,31800],["2026-02-23",12000.0,12050.0,11950.0,12050.0,50600],["2026-02-24",12050.0,12100.0,11850.0,11950.0,38800],["2026-02-25",12100.0,12100.0,11850.0,11850.0,152300],["2026-02-26",11850.0,11850.0,11750.0,11800.0,77800],["2026-02-27",11850.0,11900.0,11800.0,11800.0,41000],["2026-03-02",11700.0,11750.0,11600.0,11650.0,187400],["2026-03-03",11700.0,11700.0,11550.0,11600.0,151400],["2026-03-04",11600.0,11600.0,11400.0,11400.0,145400],["2026-03-05",11550.0,11650.0,11200.0,11350.0,96000],["2026-03-06",11500.0,11600.0,11400.0,11400.0,27600],["2026-03-09",11300.0,11300.0,10650.0,10650.0,528800],["2026-03-10",10650.0,10900.0,10450.0,10800.0,285100],["2026-03-11",10800.0,11000.0,10050.0,10950.0,118900],["2026-03-12",10950.0,10950.0,10600.0,10700.0,83200],["2026-03-13",10600.0,10900.0,10550.0,10650.0,63200],["2026-03-16",10650.0,10900.0,10600.0,10650.0,55600],["2026-03-17",10900.0,10900.0,10600.0,10700.0,67400],["2026-03-18",10850.0,10850.0,10600.0,10700.0,58100],["2026-03-19",10700.0,10700.0,9980.0,10550.0,139100],["2026-03-20",10450.0,10450.0,10350.0,10350.0,32100],["2026-03-23",10550.0,10550.0,10000.0,10300.0,148000],["2026-03-24",10300.0,10350.0,10100.0,10250.0,58900],["2026-03-25",10600.0,10600.0,10200.0,10250.0,46700],["2026-03-26",10250.0,10300.0,10000.0,10100.0,101500],["2026-03-27",10300.0,10300.0,10000.0,10100.0,124800],["2026-03-30",10100.0,10200.0,10000.0,10150.0,80000],["2026-03-31",10100.0,10200.0,10000.0,10050.0,88900],["2026-04-01",10050.0,10200.0,10050.0,10150.0,52600],["2026-04-02",10250.0,10250.0,10050.0,10050.0,35600],["2026-04-03",10100.0,10150.0,9990.0,10050.0,132300],["2026-04-06",10150.0,10150.0,10000.0,10050.0,65700],["2026-04-07",10050.0,10100.0,9990.0,10100.0,61600],["2026-04-08",10200.0,10250.0,10100.0,10150.0,85500],["2026-04-09",10150.0,10150.0,10050.0,10100.0,60300],["2026-04-10",10150.0,10200.0,9990.0,10050.0,223100],["2026-04-13",10050.0,10200.0,10050.0,10200.0,127700],["2026-04-14",10300.0,10650.0,10300.0,10450.0,207700],["2026-04-15",10450.0,10500.0,10300.0,10400.0,113600],["2026-04-16",10400.0,10500.0,10300.0,10300.0,80300],["2026-04-17",10600.0,10600.0,10250.0,10250.0,66000],["2026-04-20",10050.0,10450.0,10050.0,10300.0,582000],["2026-04-21",10200.0,10400.0,10150.0,10350.0,194500],["2026-04-22",10250.0,10300.0,10050.0,10250.0,244300],["2026-04-23",10350.0,10350.0,10100.0,10150.0,290500],["2026-04-24",10150.0,10200.0,10050.0,10100.0,189500],["2026-04-28",10000.0,10100.0,9990.0,10000.0,197800],["2026-04-29",10000.0,10100.0,10000.0,10100.0,99800],["2026-05-04",10000.0,10200.0,10000.0,10100.0,127800],["2026-05-05",10050.0,10200.0,9990.0,10150.0,1408000],["2026-05-06",10200.0,10200.0,10050.0,10150.0,955022],["2026-05-07",10100.0,10200.0,10000.0,10100.0,89100],["2026-05-08",10000.0,10200.0,10000.0,10100.0,200200],["2026-05-11",10450.0,10450.0,10050.0,10050.0,89600],["2026-05-12",10100.0,10150.0,10000.0,10050.0,109800],["2026-05-13",10000.0,10100.0,9970.0,10000.0,337200],["2026-05-14",10000.0,10050.0,9950.0,9990.0,308400],["2026-05-15",10000.0,10000.0,9980.0,9980.0,52500],["2026-05-18",9980.0,9990.0,9950.0,9950.0,77300],["2026-05-19",9950.0,10000.0,9920.0,9920.0,74800],["2026-05-20",9920.0,9950.0,9710.0,9900.0,128000],["2026-05-21",9820.0,9890.0,9790.0,9790.0,77500],["2026-05-22",9790.0,9820.0,9670.0,9780.0,105900],["2026-05-25",9780.0,9780.0,9700.0,9710.0,43900],["2026-05-26",9700.0,9710.0,9670.0,9680.0,49800],["2026-05-27",9660.0,9660.0,9510.0,9640.0,58100],["2026-05-28",9580.0,9680.0,9500.0,9600.0,101400],["2026-05-29",9580.0,9600.0,9410.0,9450.0,124400],["2026-06-01",9470.0,9600.0,9470.0,9560.0,88600],["2026-06-02",9580.0,9580.0,9320.0,9530.0,88900],["2026-06-03",9590.0,9600.0,9430.0,9550.0,51700],["2026-06-04",9480.0,9550.0,9470.0,9550.0,15700],["2026-06-05",9550.0,9560.0,9410.0,9460.0,39100],["2026-06-08",9460.0,9460.0,9220.0,9220.0,59800],["2026-06-09",9220.0,9490.0,9200.0,9380.0,139600],["2026-06-10",9480.0,9480.0,9210.0,9300.0,25700],["2026-06-11",9170.0,9300.0,9170.0,9220.0,76100],["2026-06-12",9230.0,9240.0,9110.0,9200.0,51000],["2026-06-15",9200.0,9200.0,9100.0,9140.0,54100],["2026-06-16",9150.0,9350.0,9140.0,9200.0,159000],["2026-06-17",9200.0,9200.0,9050.0,9160.0,76100],["2026-06-18",9200.0,9280.0,8810.0,9100.0,239700],["2026-06-19",9100.0,9100.0,8950.0,9000.0,106500],["2026-06-22",9000.0,9000.0,8800.0,8950.0,319800],["2026-06-23",8890.0,8950.0,8820.0,8900.0,82600],["2026-06-24",8740.0,8900.0,8740.0,8880.0,52300],["2026-06-25",8800.0,8890.0,8780.0,8800.0,178200],["2026-06-26",8830.0,8830.0,8450.0,8500.0,349800],["2026-06-29",8450.0,8500.0,8200.0,8210.0,251700],["2026-06-30",8200.0,8400.0,8120.0,8200.0,396400],["2026-07-01",8370.0,8370.0,8150.0,8150.0,309700],["2026-07-02",8150.0,8170.0,7980.0,8030.0,465000],["2026-07-03",8000.0,8140.0,8000.0,8040.0,62300],["2026-07-06",8000.0,8170.0,7990.0,8010.0,75600],["2026-07-07",8000.0,8120.0,8000.0,8080.0,60000],["2026-07-08",8080.0,8190.0,8000.0,8180.0,54300],["2026-07-09",8180.0,8600.0,8180.0,8360.0,203000],["2026-07-10",8360.0,8480.0,8300.0,8320.0,72900],["2026-07-13",8320.0,8320.0,8100.0,8160.0,102800],["2026-07-14",8160.0,8270.0,8120.0,8270.0,36100],["2026-07-15",8300.0,8360.0,8210.0,8220.0,74000],["2026-07-16",8200.0,8240.0,8170.0,8190.0,109400],["2026-07-17",8190.0,8200.0,8140.0,8140.0,60400],["2026-07-20",8140.0,8260.0,8100.0,8150.0,104800],["2026-07-21",8150.0,8200.0,7900.0,8150.0,166000],["2026-07-22",8010.0,8180.0,8000.0,8160.0,59300],["2026-07-23",8150.0,8150.0,8000.0,8060.0,129300],["2026-07-24",8000.0,8160.0,8000.0,8120.0,60300],["2026-07-27",8120.0,8200.0,7860.0,7860.0,197600],["2026-07-28",7860.0,8000.0,7700.0,8000.0,175000],["2026-07-29",8000.0,8000.0,7900.0,7950.0,33300],["2026-07-30",7950.0,8190.0,7900.0,8150.0,43500],["2026-07-31",8120.0,8150.0,8060.0,8100.0,10000],["2026-08-03",8100.0,8100.0,7970.0,8080.0,81900],["2026-08-04",8020.0,8250.0,8020.0,8250.0,102700],["2026-08-05",8300.0,8580.0,8300.0,8400.0,211800],["2026-08-06",8400.0,8500.0,8320.0,8400.0,51100],["2026-08-07",8450.0,8480.0,8210.0,8220.0,208700],["2026-08-10",8300.0,8480.0,8200.0,8400.0,56500],["2026-08-11",8400.0,8440.0,8300.0,8340.0,68500],["2026-08-12",8310.0,8460.0,8310.0,8390.0,76100],["2026-08-13",8390.0,8460.0,8390.0,8390.0,56300],["2026-08-14",8390.0,8430.0,8340.0,8370.0,68500],["2026-08-17",8480.0,8480.0,8300.0,8300.0,111500],["2026-08-18",8300.0,8380.0,8210.0,8360.0,74500],["2026-08-19",8360.0,8390.0,8320.0,8360.0,20600],["2026-08-20",8480.0,8480.0,8350.0,8380.0,37400],["2026-08-21",8380.0,8380.0,8300.0,8380.0,71500],["2026-08-24",8380.0,8620.0,8370.0,8440.0,155700],["2026-08-25",8420.0,8440.0,8350.0,8420.0,40400],["2026-08-26",8380.0,8400.0,8300.0,8310.0,70800],["2026-08-27",8310.0,8320.0,8280.0,8300.0,37600],["2026-08-28",8350.0,8350.0,8200.0,8240.0,126600],["2026-09-03",8230.0,8240.0,8190.0,8190.0,59400],["2026-09-04",8190.0,8210.0,8130.0,8140.0,58200],["2026-09-07",8160.0,8400.0,8110.0,8140.0,59800],["2026-09-08",8100.0,8180.0,7990.0,8030.0,281500],["2026-09-09",8050.0,8080.0,7990.0,8000.0,83500],["2026-09-10",8100.0,8100.0,7930.0,7990.0,58600],["2026-09-11",8000.0,8000.0,7920.0,7940.0,2190900],["2026-09-14",7940.0,7950.0,7800.0,7810.0,80900],["2026-09-15",7820.0,7890.0,7690.0,7700.0,310600],["2026-09-16",7700.0,7700.0,7460.0,7460.0,159200],["2026-09-17",7600.0,7600.0,7000.0,7000.0,474500],["2026-09-18",7230.0,7230.0,6650.0,6650.0,266900],["2026-09-21",6800.0,6800.0,6600.0,6620.0,152900],["2026-09-22",6630.0,6750.0,6630.0,6680.0,167100],["2026-09-23",6710.0,6710.0,6620.0,6670.0,71000],["2026-09-24",6670.0,6690.0,6580.0,6670.0,50800],["2026-09-25",6400.0,6660.0,6400.0,6400.0,139500],["2026-09-28",6400.0,6480.0,6330.0,6350.0,92200],["2026-09-29",6350.0,6390.0,6120.0,6120.0,95000],["2026-09-30",6250.0,6250.0,5980.0,6000.0,201200],["2026-10-01",6000.0,6010.0,5750.0,5860.0,137000],["2026-10-02",5940.0,5950.0,5760.0,5820.0,105300]]}