{"sym":"TOS","index":false,"bars":[["2021-09-08",13360.14,13360.14,13360.14,13360.14,9000],["2021-09-09",15358.19,15358.19,15358.19,15358.19,8000],["2021-09-10",17654.47,17654.47,17654.47,17654.47,10000],["2021-09-13",20278.78,20278.78,20278.78,20278.78,12100],["2021-09-14",22962.74,23320.6,22962.74,23320.6,16500],["2021-09-15",25944.91,26809.74,25646.69,26809.74,21900],["2021-09-16",29821.73,30776.03,23827.57,23827.57,8600],["2021-09-17",21561.11,23827.57,21561.11,23529.35,8800],["2021-09-20",18578.94,19980.56,18578.94,18578.94,33700],["2021-09-21",17952.68,18578.94,15835.34,18578.94,15700],["2021-09-22",18608.76,18608.76,17893.04,17893.04,4700],["2021-09-23",17893.04,17893.04,17594.82,17594.82,3000],["2021-09-24",16401.95,16461.6,15566.95,15626.59,19600],["2021-09-27",15149.44,15656.41,14314.43,14612.65,8200],["2021-09-28",15119.62,16998.39,15119.62,16998.39,2500],["2021-09-29",16968.57,16968.57,16849.28,16938.74,1100],["2021-09-30",16938.74,16938.74,16431.78,16431.78,700],["2021-10-01",14224.97,16938.74,14195.15,16849.28,1300],["2021-10-04",16938.74,16938.74,16938.74,16938.74,400],["2021-10-05",16938.74,16938.74,16401.95,16938.74,5200],["2021-10-06",16819.46,16819.46,16819.46,16819.46,4200],["2021-10-07",16819.46,16819.46,16819.46,16819.46,0],["2021-10-08",16789.64,16819.46,16700.17,16819.46,5700],["2021-10-11",16819.46,16819.46,16789.64,16819.46,6900],["2021-10-12",16819.46,16849.28,16700.17,16819.46,4800],["2021-10-13",16819.46,16819.46,16819.46,16819.46,0],["2021-10-14",16819.46,16819.46,16819.46,16819.46,4000],["2021-10-15",15805.52,16103.74,15805.52,16103.74,300],["2021-10-18",16014.27,16014.27,16014.27,16014.27,200],["2021-10-19",16014.27,17296.61,16014.27,16700.17,7200],["2021-10-20",14910.87,17296.61,14910.87,17296.61,9400],["2021-10-21",16103.74,16103.74,15805.52,15805.52,3400],["2021-10-22",15984.45,15984.45,15894.98,15894.98,4900],["2021-10-25",16044.09,16044.09,16044.09,16044.09,5200],["2021-10-26",16103.74,16103.74,16044.09,16103.74,3400],["2021-10-27",16103.74,16103.74,16103.74,16103.74,1800],["2021-10-28",16103.74,16103.74,16103.74,16103.74,0],["2021-10-29",17296.61,17296.61,16163.38,16849.28,1800],["2021-11-01",16998.39,19085.91,16998.39,18787.69,46800],["2021-11-02",20278.78,20278.78,18787.69,18787.69,12000],["2021-11-03",19384.13,20577.0,18936.8,18936.8,8400],["2021-11-04",18787.69,18787.69,18012.33,18042.15,18700],["2021-11-05",18042.15,18131.61,17893.04,17952.68,5400],["2021-11-08",18280.72,18340.37,17982.51,18012.33,9100],["2021-11-09",18071.97,18071.97,17714.11,17714.11,5900],["2021-11-10",17893.04,17893.04,17594.82,17893.04,11400],["2021-11-11",18042.15,18042.15,17594.82,17594.82,17100],["2021-11-12",18191.26,18191.26,17296.61,17833.4,2900],["2021-11-15",18012.33,18012.33,17594.82,17594.82,6700],["2021-11-16",17982.51,17982.51,17624.64,17624.64,3100],["2021-11-17",17207.14,17624.64,17177.32,17207.14,9350],["2021-11-18",17207.14,17296.61,17207.14,17296.61,2300],["2021-11-19",16998.39,16998.39,16998.39,16998.39,500],["2021-11-22",15507.3,16551.06,15507.3,16401.95,2800],["2021-11-23",16401.95,17594.82,16103.74,16103.74,3400],["2021-11-24",16998.39,16998.39,16401.95,16998.39,1400],["2021-11-25",16401.95,16401.95,16401.95,16401.95,1000],["2021-11-26",16133.56,16133.56,16133.56,16133.56,600],["2021-11-29",16401.95,16401.95,16401.95,16401.95,100],["2021-11-30",15328.37,15507.3,15328.37,15358.19,3100],["2021-12-01",15388.01,15388.01,15358.19,15358.19,400],["2021-12-02",15388.01,17147.5,15388.01,17147.5,5600],["2021-12-03",17117.68,17117.68,17117.68,17117.68,100],["2021-12-06",16401.95,16700.17,16401.95,16401.95,5800],["2021-12-07",16223.02,16998.39,16223.02,16998.39,1300],["2021-12-08",17863.22,17863.22,17415.89,17415.89,300],["2021-12-09",17565.0,17565.0,17565.0,17565.0,0],["2021-12-10",17565.0,17565.0,17565.0,17565.0,0],["2021-12-13",16431.78,16551.06,16401.95,16551.06,4600],["2021-12-14",16491.42,16491.42,16491.42,16491.42,400000],["2021-12-15",16491.42,16491.42,16491.42,16491.42,0],["2021-12-16",15507.3,16103.74,15507.3,16103.74,1500],["2021-12-17",15656.41,15805.52,15537.12,15805.52,1700],["2021-12-20",15835.34,15865.16,15835.34,15835.34,2500],["2021-12-21",15954.63,15954.63,15954.63,15954.63,400],["2021-12-22",15954.63,15954.63,15954.63,15954.63,1300],["2021-12-23",16252.85,16252.85,16252.85,16252.85,1300],["2021-12-24",16252.85,16252.85,15805.52,15805.52,600],["2021-12-27",18161.44,18161.44,15805.52,15805.52,600],["2021-12-28",16103.74,16103.74,16103.74,16103.74,302100],["2021-12-29",16103.74,16103.74,16103.74,16103.74,0],["2021-12-30",13896.93,13896.93,13896.93,13896.93,100],["2021-12-31",11839.23,15954.63,11839.23,15954.63,400],["2022-01-04",15805.52,15805.52,15805.52,15805.52,500],["2022-01-05",15805.52,15805.52,15805.52,15805.52,100],["2022-01-06",15805.52,15805.52,15805.52,15805.52,0],["2022-01-07",13747.82,15954.63,13747.82,15954.63,2900],["2022-01-10",14374.08,14970.51,14314.43,14910.87,3200],["2022-01-11",14702.11,15209.08,14702.11,14910.87,500],["2022-01-12",15805.52,15805.52,15805.52,15805.52,500],["2022-01-13",15805.52,15805.52,15805.52,15805.52,0],["2022-01-14",15805.52,15805.52,15507.3,15507.3,200],["2022-01-17",14910.87,14910.87,14910.87,14910.87,250600],["2022-01-18",14910.87,14910.87,14910.87,14910.87,0],["2022-01-19",15507.3,15507.3,15507.3,15507.3,200],["2022-01-20",15805.52,15805.52,15805.52,15805.52,100],["2022-01-21",14314.43,15507.3,13479.42,14910.87,4500],["2022-01-24",13926.75,13926.75,13926.75,13926.75,0],["2022-01-25",13718.0,15954.63,13718.0,15954.63,600],["2022-01-26",14016.22,14105.68,14016.22,14105.68,2800],["2022-01-27",14612.65,15805.52,14314.43,15805.52,2300],["2022-01-28",14463.54,15805.52,14314.43,14910.87,3900],["2022-02-07",15656.41,15656.41,15656.41,15656.41,700],["2022-02-08",14910.87,15507.3,14910.87,15507.3,5700],["2022-02-09",15358.19,15358.19,15059.98,15059.98,1500],["2022-02-10",15209.08,15209.08,14910.87,15209.08,2400],["2022-02-11",14910.87,15179.26,14612.65,15179.26,4600],["2022-02-14",14821.4,14821.4,14821.4,14821.4,0],["2022-02-15",15059.98,15059.98,15059.98,15059.98,500],["2022-02-16",15059.98,15059.98,15059.98,15059.98,0],["2022-02-17",15089.8,15209.08,14910.87,14910.87,1500],["2022-02-18",15209.08,15209.08,15059.98,15059.98,4900],["2022-02-21",14910.87,15209.08,14910.87,15209.08,600],["2022-02-22",17296.61,17296.61,15805.52,15954.63,1700],["2022-02-23",14940.69,14940.69,14910.87,14910.87,1800],["2022-02-24",14910.87,14910.87,14910.87,14910.87,400],["2022-02-25",12972.45,15775.7,12823.35,14046.04,1900],["2022-02-28",15268.73,15268.73,15268.73,15268.73,200],["2022-03-01",15268.73,15268.73,15268.73,15268.73,0],["2022-03-02",15238.91,15238.91,15238.91,15238.91,800],["2022-03-03",15238.91,15268.73,15238.91,15268.73,1400],["2022-03-04",17445.71,17445.71,15477.48,15477.48,500],["2022-03-07",15209.08,15954.63,15209.08,15954.63,6500],["2022-03-08",16044.09,16044.09,16014.27,16044.09,400],["2022-03-09",15745.88,15805.52,15745.88,15805.52,600],["2022-03-10",14910.87,16103.74,14910.87,16103.74,1000],["2022-03-11",15507.3,17296.61,15507.3,16998.39,12200],["2022-03-14",17087.85,17087.85,16401.95,16401.95,1900],["2022-03-15",16610.71,16610.71,16401.95,16461.6,800],["2022-03-16",16431.78,16938.74,16431.78,16938.74,1600],["2022-03-17",16998.39,16998.39,16700.17,16700.17,2500],["2022-03-18",16819.46,16938.74,16819.46,16938.74,1600],["2022-03-21",16938.74,16998.39,16849.28,16998.39,1400],["2022-03-22",16968.57,16998.39,16968.57,16968.57,3200],["2022-03-23",16998.39,17058.03,16998.39,17058.03,12300],["2022-03-24",16551.06,16998.39,16551.06,16998.39,5800],["2022-03-25",16998.39,17296.61,16998.39,17147.5,2100],["2022-03-28",17296.61,17296.61,16998.39,16998.39,5400],["2022-03-29",17581.21,17768.24,17300.66,17768.24,1200],["2022-03-30",17705.9,17705.9,17705.9,17705.9,1800],["2022-03-31",17674.73,17674.73,17269.49,17331.83,3000],["2022-04-01",16833.07,16833.07,16833.07,16833.07,100],["2022-04-04",17737.07,17737.07,17737.07,17737.07,300],["2022-04-05",17425.35,17612.38,17425.35,17612.38,600],["2022-04-06",17487.69,17487.69,17456.52,17456.52,900],["2022-04-07",17487.69,17487.69,17487.69,17487.69,100],["2022-04-08",16521.35,16677.21,16521.35,16677.21,900],["2022-04-12",19046.31,19046.31,19046.31,19046.31,100],["2022-04-13",19046.31,19046.31,19046.31,19046.31,0],["2022-04-14",17768.24,17768.24,17768.24,17768.24,100],["2022-04-15",17768.24,17768.24,17768.24,17768.24,0],["2022-04-18",17456.52,17768.24,17456.52,17768.24,2100],["2022-04-19",17456.52,17456.52,17456.52,17456.52,100],["2022-04-20",16864.24,17113.62,16833.07,16833.07,6300],["2022-04-21",16833.07,16833.07,16833.07,16833.07,6900],["2022-04-22",17768.24,17768.24,16209.63,16209.63,4000],["2022-04-25",17768.24,17768.24,17768.24,17768.24,100],["2022-04-26",17768.24,17768.24,17768.24,17768.24,0],["2022-04-27",17456.52,17456.52,17456.52,17456.52,1000],["2022-04-28",17768.24,17768.24,17768.24,17768.24,200],["2022-04-29",17768.24,17768.24,17768.24,17768.24,500],["2022-05-04",17768.24,17768.24,17768.24,17768.24,100],["2022-05-05",16521.35,17456.52,16521.35,17456.52,1400],["2022-05-06",17175.97,17175.97,17175.97,17175.97,0],["2022-05-09",17175.97,17175.97,15897.9,15929.07,25900],["2022-05-10",16396.66,16396.66,16396.66,16396.66,8000],["2022-05-11",16396.66,16396.66,16396.66,16396.66,14200],["2022-05-12",16053.76,16209.63,16053.76,16209.63,12400],["2022-05-13",16209.63,16365.49,16209.63,16365.49,13100],["2022-05-16",16365.49,16365.49,16271.97,16271.97,400],["2022-05-17",16521.35,16521.35,16365.49,16365.49,700],["2022-05-18",16459.0,16459.0,16459.0,16459.0,0],["2022-05-19",16271.97,16365.49,16271.97,16365.49,700],["2022-05-20",16490.18,16521.35,16490.18,16521.35,2000],["2022-05-23",16521.35,16677.21,16521.35,16677.21,3000],["2022-05-24",16583.69,16583.69,16583.69,16583.69,0],["2022-05-25",16583.69,16583.69,16583.69,16583.69,0],["2022-05-26",17304.72,17304.72,17304.72,17304.72,100],["2022-05-27",17304.72,17304.72,17304.72,17304.72,1000],["2022-05-30",17304.72,17304.72,17304.72,17304.72,0],["2022-05-31",17304.72,17304.72,17304.72,17304.72,0],["2022-06-01",18025.75,18025.75,18025.75,18025.75,200],["2022-06-02",15502.15,17953.65,15502.15,17953.65,300],["2022-06-03",17124.47,17124.47,17124.47,17124.47,0],["2022-06-06",17124.47,17124.47,17124.47,17124.47,0],["2022-06-07",17124.47,17124.47,17124.47,17124.47,0],["2022-06-08",17124.47,17124.47,17124.47,17124.47,0],["2022-06-09",17124.47,17124.47,17124.47,17124.47,0],["2022-06-10",17124.47,17124.47,17124.47,17124.47,300],["2022-06-13",17124.47,17124.47,17124.47,17124.47,0],["2022-06-14",17124.47,17124.47,17124.47,17124.47,0],["2022-06-15",15502.15,15502.15,15502.15,15502.15,200],["2022-06-16",16223.18,16223.18,16223.18,16223.18,100],["2022-06-17",16223.18,16223.18,16223.18,16223.18,0],["2022-06-20",16115.02,16115.02,16115.02,16115.02,100],["2022-06-21",15502.15,15502.15,15466.1,15466.1,900],["2022-06-22",15466.1,15466.1,15466.1,15466.1,0],["2022-06-23",15466.1,15466.1,15466.1,15466.1,0],["2022-06-24",14781.12,17304.72,14781.12,14889.27,700],["2022-06-27",15393.99,15393.99,15393.99,15393.99,0],["2022-06-28",15430.05,16223.18,15393.99,15430.05,400],["2022-06-29",15610.3,15610.3,15610.3,15610.3,0],["2022-06-30",15321.89,15321.89,15321.89,15321.89,100],["2022-07-01",15321.89,15321.89,15321.89,15321.89,0],["2022-07-04",15321.89,15321.89,15321.89,15321.89,200],["2022-07-05",13050.65,15502.15,13050.65,15502.15,300],["2022-07-06",13014.59,14961.38,13014.59,14961.38,300],["2022-07-07",14312.45,14312.45,14312.45,14312.45,0],["2022-07-08",12185.41,14420.6,12185.41,14420.6,200],["2022-07-11",15141.63,15141.63,15141.63,15141.63,400],["2022-07-12",15141.63,15141.63,15141.63,15141.63,0],["2022-07-13",12870.39,15141.63,12870.39,14817.17,300],["2022-07-14",14456.65,14456.65,14456.65,14456.65,200],["2022-07-15",12473.82,14528.76,12473.82,14456.65,800],["2022-07-18",15826.61,15826.61,15826.61,15826.61,400],["2022-07-19",15826.61,15826.61,15826.61,15826.61,0],["2022-07-20",14456.65,14456.65,14456.65,14456.65,100],["2022-07-21",14528.76,14528.76,14492.71,14492.71,3000],["2022-07-22",14492.71,14492.71,14492.71,14492.71,0],["2022-07-25",15790.56,15790.56,15790.56,15790.56,100],["2022-07-26",15790.56,15790.56,15790.56,15790.56,0],["2022-07-27",15754.51,15790.56,15754.51,15790.56,200],["2022-07-28",15790.56,15790.56,14781.12,15141.63,1200],["2022-07-29",14925.32,14925.32,14925.32,14925.32,100],["2022-08-01",14925.32,14925.32,14925.32,14925.32,0],["2022-08-02",12978.54,12978.54,12978.54,12978.54,100],["2022-08-03",13411.16,14745.07,13411.16,14420.6,1500],["2022-08-04",14781.12,14781.12,14420.6,14420.6,900],["2022-08-05",14781.12,14781.12,14781.12,14781.12,200],["2022-08-08",14781.12,14781.12,14781.12,14781.12,0],["2022-08-09",14420.6,14420.6,14420.6,14420.6,100],["2022-08-10",14745.07,14745.07,14745.07,14745.07,200],["2022-08-11",14745.07,14745.07,14745.07,14745.07,600],["2022-08-12",16944.21,16944.21,16223.18,16223.18,600],["2022-08-15",16691.85,16691.85,16691.85,16691.85,0],["2022-08-16",16691.85,16691.85,16691.85,16691.85,0],["2022-08-17",14420.6,14420.6,14420.6,14420.6,1000],["2022-08-18",14420.6,14420.6,14420.6,14420.6,0],["2022-08-19",14420.6,14420.6,14420.6,14420.6,0],["2022-08-22",14420.6,14420.6,14420.6,14420.6,0],["2022-08-23",14420.6,14420.6,14420.6,14420.6,0],["2022-08-24",14420.6,14420.6,14420.6,14420.6,0],["2022-08-25",14420.6,14420.6,14420.6,14420.6,0],["2022-08-26",14420.6,14420.6,14420.6,14420.6,2400],["2022-08-29",14420.6,14420.6,14420.6,14420.6,0],["2022-08-30",14420.6,14420.6,14420.6,14420.6,0],["2022-08-31",14060.09,14060.09,14060.09,14060.09,1000],["2022-09-05",14060.09,14060.09,14060.09,14060.09,0],["2022-09-06",14060.09,14096.14,14060.09,14096.14,4200],["2022-09-07",14060.09,14060.09,14060.09,14060.09,0],["2022-09-08",14060.09,14060.09,14060.09,14060.09,1800],["2022-09-09",14060.09,14060.09,14060.09,14060.09,0],["2022-09-12",14060.09,14060.09,14060.09,14060.09,0],["2022-09-13",14060.09,14060.09,14060.09,14060.09,0],["2022-09-14",13699.57,13699.57,13519.32,13519.32,2400],["2022-09-15",13699.57,13699.57,13699.57,13699.57,4100],["2022-09-16",14060.09,14060.09,14060.09,14060.09,100],["2022-09-19",14060.09,14060.09,14060.09,14060.09,0],["2022-09-20",13519.32,13519.32,13519.32,13519.32,400],["2022-09-21",13555.37,13555.37,13519.32,13519.32,300],["2022-09-22",13699.57,13699.57,13519.32,13519.32,3100],["2022-09-23",13627.47,13627.47,13627.47,13627.47,0],["2022-09-26",13879.83,13879.83,13339.06,13339.06,3000],["2022-09-27",13411.16,13411.16,13411.16,13411.16,0],["2022-09-28",13411.16,13411.16,13411.16,13411.16,0],["2022-09-29",13411.16,13411.16,13411.16,13411.16,0],["2022-09-30",13411.16,13411.16,13411.16,13411.16,0],["2022-10-03",13339.06,13339.06,13339.06,13339.06,100],["2022-10-04",13339.06,13339.06,13339.06,13339.06,1000],["2022-10-05",13339.06,13339.06,13339.06,13339.06,1000],["2022-10-06",13339.06,13339.06,13339.06,13339.06,0],["2022-10-07",13339.06,13339.06,13339.06,13339.06,0],["2022-10-10",13339.06,13339.06,13339.06,13339.06,0],["2022-10-11",13339.06,13339.06,13339.06,13339.06,0],["2022-10-12",11356.22,11356.22,11356.22,11356.22,100],["2022-10-13",12077.26,12077.26,12077.26,12077.26,600],["2022-10-14",12978.54,12978.54,12978.54,12978.54,1000],["2022-10-17",12978.54,12978.54,12978.54,12978.54,0],["2022-10-18",12978.54,12978.54,12978.54,12978.54,0],["2022-10-19",12978.54,12978.54,12978.54,12978.54,100],["2022-10-20",12978.54,12978.54,12978.54,12978.54,0],["2022-10-21",12978.54,12978.54,12978.54,12978.54,0],["2022-10-24",12978.54,12978.54,12978.54,12978.54,1500],["2022-10-25",12978.54,12978.54,12978.54,12978.54,0],["2022-10-26",12978.54,12978.54,12978.54,12978.54,0],["2022-10-27",12978.54,12978.54,12978.54,12978.54,0],["2022-10-28",12978.54,12978.54,12978.54,12978.54,0],["2022-10-31",11897.0,11897.0,11897.0,11897.0,1500],["2022-11-01",11933.05,11933.05,11933.05,11933.05,400],["2022-11-02",12257.51,12257.51,12257.51,12257.51,3000],["2022-11-03",12257.51,12257.51,12257.51,12257.51,2100],["2022-11-04",11536.48,11536.48,11175.97,11175.97,1100],["2022-11-07",12581.98,12581.98,12365.67,12365.67,200],["2022-11-08",14312.45,14312.45,13591.42,13627.47,500],["2022-11-09",14384.55,14384.55,14384.55,14384.55,100],["2022-11-10",15826.61,15826.61,12437.77,14564.81,1000],["2022-11-11",14348.5,14348.5,11933.05,12185.41,2600],["2022-11-14",14024.04,14024.04,14024.04,14024.04,100],["2022-11-15",14384.55,14384.55,14384.55,14384.55,100],["2022-11-16",12257.51,12257.51,12257.51,12257.51,4900],["2022-11-17",12257.51,12257.51,12257.51,12257.51,0],["2022-11-18",12257.51,12257.51,12257.51,12257.51,0],["2022-11-21",12257.51,12257.51,12257.51,12257.51,0],["2022-11-22",12257.51,12257.51,12257.51,12257.51,0],["2022-11-23",12257.51,12257.51,12257.51,12257.51,0],["2022-11-24",11897.0,11897.0,11897.0,11897.0,300],["2022-11-25",11897.0,11897.0,11536.48,11536.48,300],["2022-11-28",11644.64,11644.64,11644.64,11644.64,0],["2022-11-29",10815.45,11897.0,10815.45,11536.48,1400],["2022-11-30",11536.48,11536.48,11536.48,11536.48,1400],["2022-12-01",11536.48,11536.48,11536.48,11536.48,1600],["2022-12-02",10995.71,10995.71,10995.71,10995.71,200],["2022-12-05",11031.76,11536.48,11031.76,11536.48,6300],["2022-12-06",11175.97,11175.97,11175.97,11175.97,0],["2022-12-07",11175.97,11175.97,11175.97,11175.97,0],["2022-12-08",11175.97,11175.97,11175.97,11175.97,0],["2022-12-09",11175.97,11175.97,11175.97,11175.97,1000],["2022-12-12",11175.97,11175.97,11175.97,11175.97,100],["2022-12-13",11175.97,11175.97,11175.97,11175.97,0],["2022-12-14",11356.22,11356.22,11356.22,11356.22,1000],["2022-12-15",11356.22,11356.22,11356.22,11356.22,0],["2022-12-16",11356.22,11356.22,11356.22,11356.22,100],["2022-12-19",11356.22,11356.22,11356.22,11356.22,0],["2022-12-20",11356.22,11356.22,11356.22,11356.22,100],["2022-12-21",11356.22,11356.22,11356.22,11356.22,0],["2022-12-22",11356.22,11356.22,11356.22,11356.22,0],["2022-12-23",11356.22,11356.22,11356.22,11356.22,0],["2022-12-26",11536.48,11536.48,11536.48,11536.48,100],["2022-12-27",11536.48,11536.48,11536.48,11536.48,0],["2022-12-28",11536.48,11536.48,11536.48,11536.48,0],["2022-12-29",11536.48,11536.48,11536.48,11536.48,900],["2022-12-30",11536.48,11536.48,11536.48,11536.48,0],["2023-01-03",11536.48,11536.48,11536.48,11536.48,0],["2023-01-04",11536.48,11536.48,11536.48,11536.48,0],["2023-01-05",11536.48,11536.48,11536.48,11536.48,100],["2023-01-06",11536.48,11536.48,11536.48,11536.48,0],["2023-01-09",11536.48,11536.48,11536.48,11536.48,0],["2023-01-10",11536.48,11536.48,11536.48,11536.48,0],["2023-01-11",11536.48,11536.48,11536.48,11536.48,800],["2023-01-12",10851.5,10851.5,10851.5,10851.5,100],["2023-01-13",11175.97,11175.97,11175.97,11175.97,200],["2023-01-16",11175.97,11175.97,11175.97,11175.97,0],["2023-01-17",12581.98,12581.98,12581.98,12581.98,100],["2023-01-18",12581.98,12581.98,12581.98,12581.98,0],["2023-01-19",11536.48,11897.0,10815.45,11897.0,4900],["2023-01-27",11031.76,11031.76,10382.83,10815.45,4300],["2023-01-30",11897.0,11897.0,10815.45,10851.5,6200],["2023-01-31",10851.5,10851.5,10454.94,10454.94,1000],["2023-02-01",10815.45,10995.71,10815.45,10815.45,8100],["2023-02-02",10995.71,11067.81,10454.94,10454.94,2800],["2023-02-03",10599.14,10599.14,10599.14,10599.14,0],["2023-02-06",10599.14,10599.14,10599.14,10599.14,0],["2023-02-07",10815.45,10815.45,10599.14,10599.14,5000],["2023-02-08",10815.45,10815.45,10815.45,10815.45,2300],["2023-02-09",10527.04,10527.04,10527.04,10527.04,500],["2023-02-10",10815.45,10815.45,9733.91,9733.91,3700],["2023-02-13",10815.45,10815.45,10094.42,10094.42,2700],["2023-02-14",10274.68,10274.68,10274.68,10274.68,5000],["2023-02-15",10274.68,10310.73,10094.42,10094.42,17200],["2023-02-16",10094.42,10274.68,10094.42,10274.68,17200],["2023-02-17",10815.45,10851.5,10815.45,10815.45,4500],["2023-02-20",10815.45,10815.45,10815.45,10815.45,5200],["2023-02-21",10815.45,10815.45,10815.45,10815.45,8000],["2023-02-22",10815.45,10887.56,10454.94,10815.45,19800],["2023-02-23",10815.45,10815.45,10815.45,10815.45,4700],["2023-02-24",12401.72,12401.72,10815.45,10815.45,2700],["2023-02-27",10815.45,10887.56,10815.45,10815.45,1500],["2023-02-28",10995.71,10995.71,10995.71,10995.71,100],["2023-03-01",10707.3,10851.5,10707.3,10815.45,7300],["2023-03-02",10815.45,10815.45,10815.45,10815.45,0],["2023-03-03",10815.45,10815.45,10815.45,10815.45,100],["2023-03-06",10635.19,10779.4,10635.19,10779.4,200],["2023-03-07",10779.4,10815.45,10779.4,10815.45,800],["2023-03-08",12437.77,12437.77,10815.45,10815.45,600],["2023-03-09",11103.86,11103.86,11103.86,11103.86,0],["2023-03-10",11500.43,11500.43,11500.43,11500.43,100],["2023-03-13",10815.45,10815.45,10815.45,10815.45,200],["2023-03-14",11139.92,11139.92,11139.92,11139.92,200],["2023-03-15",11248.07,11248.07,10815.45,10815.45,6200],["2023-03-16",10815.45,10815.45,10815.45,10815.45,0],["2023-03-17",11139.92,11139.92,11139.92,11139.92,100],["2023-03-20",10490.99,10743.35,10454.94,10743.35,4100],["2023-03-21",11464.38,11464.38,10815.45,10815.45,1400],["2023-03-22",10851.5,10851.5,10851.5,10851.5,0],["2023-03-23",10851.5,10851.5,10851.5,10851.5,0],["2023-03-24",10851.5,10851.5,10851.5,10851.5,0],["2023-03-27",10527.04,10779.4,10454.94,10779.4,5500],["2023-03-28",11139.92,11139.92,10815.45,11031.76,1000],["2023-03-29",10887.56,11031.76,10851.5,11031.76,2300],["2023-03-30",11139.92,11139.92,11139.92,11139.92,100],["2023-03-31",11139.92,11139.92,11139.92,11139.92,0],["2023-04-03",10671.25,11067.81,10563.09,10563.09,2200],["2023-04-04",10635.19,10635.19,10635.19,10635.19,3000],["2023-04-05",10779.4,10815.45,10635.19,10815.45,1600],["2023-04-06",10779.4,10779.4,10779.4,10779.4,700],["2023-04-07",10779.4,10779.4,10779.4,10779.4,0],["2023-04-10",10779.4,10779.4,10779.4,10779.4,0],["2023-04-11",10779.4,10779.4,10779.4,10779.4,700],["2023-04-12",10707.3,10707.3,10707.3,10707.3,1600],["2023-04-13",10743.35,10743.35,10635.19,10635.19,1400],["2023-04-14",10959.66,10959.66,10959.66,10959.66,500],["2023-04-17",10959.66,10959.66,10959.66,10959.66,0],["2023-04-18",10959.66,10959.66,10959.66,10959.66,0],["2023-04-19",10527.04,10599.14,10527.04,10599.14,900],["2023-04-20",10563.09,10563.09,10454.94,10454.94,4600],["2023-04-21",10779.4,10779.4,10779.4,10779.4,100],["2023-04-24",10527.04,10779.4,10527.04,10779.4,900],["2023-04-25",10815.45,10815.45,10815.45,10815.45,2200],["2023-04-26",10815.45,10815.45,10779.4,10779.4,1800],["2023-04-27",10887.56,10887.56,10887.56,10887.56,100],["2023-04-28",10887.56,10887.56,10887.56,10887.56,6800],["2023-05-04",10779.4,10815.45,10779.4,10815.45,700],["2023-05-05",11175.97,11175.97,11175.97,11175.97,700],["2023-05-08",10887.56,11175.97,10635.19,10707.3,3200],["2023-05-09",10743.35,10743.35,10743.35,10743.35,0],["2023-05-10",10995.71,11031.76,10995.71,11031.76,3500],["2023-05-11",11356.22,11392.28,11356.22,11356.22,500],["2023-05-12",11356.22,11356.22,11356.22,11356.22,0],["2023-05-15",11356.22,11356.22,11356.22,11356.22,0],["2023-05-16",11320.17,11356.22,11320.17,11356.22,3000],["2023-05-17",11536.48,11536.48,11536.48,11536.48,100],["2023-05-18",11536.48,11536.48,11536.48,11536.48,0],["2023-05-19",11536.48,11536.48,11536.48,11536.48,0],["2023-05-22",11536.48,11536.48,11536.48,11536.48,100],["2023-05-23",11536.48,11536.48,11536.48,11536.48,0],["2023-05-24",11356.22,11356.22,10815.45,11175.97,1500],["2023-05-25",11175.97,11175.97,11175.97,11175.97,1100],["2023-05-26",11320.17,11320.17,11175.97,11175.97,600],["2023-05-29",11103.86,11212.02,11103.86,11212.02,1800],["2023-05-30",11103.86,11103.86,11103.86,11103.86,0],["2023-05-31",11175.97,11175.97,11175.97,11175.97,500],["2023-06-01",11175.97,11175.97,11175.97,11175.97,0],["2023-06-02",11175.97,11175.97,11175.97,11175.97,0],["2023-06-05",10815.45,10923.61,10815.45,10923.61,3700],["2023-06-06",10851.5,10851.5,10815.45,10851.5,5300],["2023-06-07",10995.71,10995.71,10995.71,10995.71,100],["2023-06-08",10995.71,10995.71,10995.71,10995.71,1800],["2023-06-09",11175.97,11175.97,11175.97,11175.97,1000],["2023-06-12",10995.71,10995.71,10815.45,10995.71,8300],["2023-06-13",10959.66,10959.66,10959.66,10959.66,0],["2023-06-14",11031.76,11031.76,11031.76,11031.76,1000],["2023-06-15",11248.07,11536.48,11175.97,11536.48,7200],["2023-06-16",11536.48,11897.0,11536.48,11536.48,8900],["2023-06-19",11897.0,11897.0,11536.48,11572.53,9000],["2023-06-20",11680.69,11680.69,11536.48,11572.53,3700],["2023-06-21",11536.48,11536.48,11536.48,11536.48,500],["2023-06-22",11536.48,11860.95,11536.48,11860.95,49200],["2023-06-23",12257.51,12618.03,12149.36,12618.03,24300],["2023-06-26",12257.51,12618.03,12257.51,12401.72,2000],["2023-06-27",13206.24,13206.24,12040.98,12040.98,2700],["2023-06-28",12429.4,12778.98,12429.4,12662.45,3800],["2023-06-29",12623.61,12623.61,12584.77,12584.77,6600],["2023-06-30",12429.4,12468.24,12040.98,12468.24,18400],["2023-07-03",12429.4,12429.4,12040.98,12040.98,2300],["2023-07-04",11652.56,12040.98,11652.56,12040.98,600],["2023-07-05",11691.4,11730.25,11691.4,11691.4,6600],["2023-07-06",12274.03,12429.4,11652.56,11846.77,19000],["2023-07-07",12429.4,12429.4,11302.98,11458.35,33200],["2023-07-10",12429.4,12429.4,12040.98,12040.98,11500],["2023-07-11",11691.4,12002.14,11652.56,12002.14,1900],["2023-07-12",10914.57,12040.98,10914.57,11846.77,8200],["2023-07-13",12390.56,12390.56,11769.09,11846.77,1300],["2023-07-14",13400.45,13400.45,11807.93,11807.93,2100],["2023-07-17",13983.07,14371.49,12002.14,12157.51,11700],["2023-07-18",11807.93,11807.93,11458.35,11458.35,2700],["2023-07-19",11302.98,12390.56,11302.98,12390.56,1400],["2023-07-20",12390.56,12390.56,11419.51,12040.98,96400],["2023-07-21",12390.56,12390.56,11846.77,11846.77,1700],["2023-07-24",12390.56,12429.4,12040.98,12429.4,6100],["2023-07-25",12390.56,13516.97,12390.56,13245.08,53800],["2023-07-26",13206.24,13983.07,13206.24,13788.86,18500],["2023-07-27",13944.23,13944.23,12934.34,13012.03,13600],["2023-07-28",13012.03,13012.03,13012.03,13012.03,400],["2023-07-31",11691.4,12934.34,11691.4,12934.34,2900],["2023-08-01",11730.25,13361.6,11730.25,12468.24,1300],["2023-08-02",13167.39,13167.39,12157.51,12817.82,700],["2023-08-03",13128.55,13128.55,12390.56,12468.24,2100],["2023-08-04",12817.82,12817.82,12468.24,12468.24,1700],["2023-08-07",12040.98,12817.82,12040.98,12817.82,200],["2023-08-08",12040.98,12040.98,12040.98,12040.98,100],["2023-08-09",12817.82,12817.82,12817.82,12817.82,100],["2023-08-10",11730.25,12429.4,11730.25,12429.4,2100],["2023-08-11",12390.56,12390.56,12390.56,12390.56,8100],["2023-08-14",12040.98,12390.56,12040.98,12390.56,63100],["2023-08-15",12429.4,12429.4,12351.72,12390.56,15300],["2023-08-16",12778.98,12778.98,12390.56,12390.56,2000],["2023-08-17",13516.97,13516.97,12429.4,12429.4,800],["2023-08-18",13167.39,13167.39,12390.56,12778.98,800],["2023-08-21",12429.4,12429.4,11691.4,12390.56,5800],["2023-08-22",13555.81,13555.81,13555.81,13555.81,900],["2023-08-23",12235.19,12274.03,12079.82,12235.19,10900],["2023-08-24",12235.19,12429.4,12235.19,12235.19,3700],["2023-08-25",12584.77,12584.77,12429.4,12429.4,6100],["2023-08-28",12429.4,12740.13,12429.4,12740.13,25300],["2023-08-29",13478.13,13478.13,12429.4,12973.19,400],["2023-08-30",12623.61,12623.61,12545.92,12545.92,1700],["2023-08-31",13478.13,13478.13,12235.19,12274.03,6600],["2023-09-05",13400.45,13400.45,12429.4,12740.13,9800],["2023-09-06",13361.6,13361.6,12507.08,12740.13,6800],["2023-09-07",13516.97,13516.97,12235.19,12507.08,13700],["2023-09-08",13400.45,13400.45,12429.4,12623.61,6000],["2023-09-11",12973.19,12973.19,12468.24,12507.08,15400],["2023-09-12",12778.98,12778.98,12468.24,12662.45,7200],["2023-09-13",12778.98,12817.82,12584.77,12584.77,4500],["2023-09-14",12545.92,12545.92,12429.4,12429.4,11400],["2023-09-15",12778.98,12778.98,12545.92,12623.61,3700],["2023-09-18",12623.61,12623.61,12623.61,12623.61,13000],["2023-09-19",12274.03,12778.98,12274.03,12429.4,1700],["2023-09-20",12778.98,12778.98,12623.61,12623.61,4800],["2023-09-21",12623.61,12817.82,12623.61,12817.82,6100],["2023-09-22",12973.19,12973.19,12973.19,12973.19,100],["2023-09-25",12973.19,12973.19,12623.61,12662.45,9700],["2023-09-26",12701.29,12701.29,12701.29,12701.29,6600],["2023-09-27",12701.29,12701.29,12701.29,12701.29,0],["2023-09-28",12740.13,12740.13,12623.61,12623.61,5200],["2023-09-29",12778.98,12778.98,12778.98,12778.98,100],["2023-10-02",12740.13,12778.98,12079.82,12778.98,600],["2023-10-03",12662.45,12662.45,12662.45,12662.45,0],["2023-10-04",12118.66,12118.66,12040.98,12040.98,10000],["2023-10-05",12778.98,12778.98,12778.98,12778.98,100],["2023-10-06",12778.98,12778.98,12079.82,12468.24,1300],["2023-10-09",12662.45,12778.98,12079.82,12778.98,300],["2023-10-10",12079.82,12817.82,12079.82,12468.24,21300],["2023-10-11",12817.82,12817.82,12429.4,12429.4,800],["2023-10-12",12817.82,12817.82,12468.24,12468.24,300],["2023-10-13",13167.39,13167.39,13167.39,13167.39,100],["2023-10-16",12817.82,12895.5,12468.24,12623.61,12800],["2023-10-17",12079.82,12623.61,12079.82,12623.61,5200],["2023-10-18",11885.61,12623.61,11885.61,12623.61,4600],["2023-10-19",11807.93,11963.3,11807.93,11963.3,700],["2023-10-20",11924.45,12040.98,11924.45,12002.14,3700],["2023-10-23",11652.56,11652.56,11652.56,11652.56,100],["2023-10-24",11769.09,12740.13,11769.09,12740.13,2000],["2023-10-25",11885.61,12817.82,11885.61,12507.08,16400],["2023-10-26",12118.66,12817.82,12118.66,12274.03,13000],["2023-10-27",13012.03,13012.03,12429.4,12429.4,64800],["2023-10-30",12468.24,12817.82,12468.24,12623.61,22400],["2023-10-31",12584.77,12778.98,12040.98,12040.98,21200],["2023-11-01",11691.4,12623.61,11691.4,12623.61,23600],["2023-11-02",12934.34,12934.34,12623.61,12778.98,4000],["2023-11-03",12895.5,12895.5,12895.5,12895.5,1500],["2023-11-06",13050.87,13050.87,12895.5,12895.5,8600],["2023-11-07",12895.5,13206.24,12895.5,13167.39,8800],["2023-11-08",13555.81,13555.81,12856.66,12856.66,400],["2023-11-09",13012.03,13012.03,12817.82,12817.82,8000],["2023-11-10",12584.77,12973.19,12584.77,12973.19,10600],["2023-11-13",12817.82,13089.71,12817.82,13089.71,10500],["2023-11-14",12817.82,12856.66,12468.24,12817.82,22600],["2023-11-15",12895.5,13206.24,12895.5,13206.24,900],["2023-11-16",12856.66,13206.24,12856.66,13167.39,1200],["2023-11-17",12973.19,13206.24,12934.34,13089.71,1600],["2023-11-20",12662.45,13128.55,12662.45,13128.55,300],["2023-11-21",12856.66,12856.66,12856.66,12856.66,200],["2023-11-22",13050.87,13439.29,13050.87,13361.6,3000],["2023-11-23",13400.45,13400.45,13206.24,13206.24,29400],["2023-11-24",13555.81,13555.81,13167.39,13167.39,3600],["2023-11-27",13555.81,13555.81,13555.81,13555.81,100],["2023-11-28",12895.5,13128.55,12856.66,13012.03,7500],["2023-11-29",12235.19,13050.87,12235.19,13012.03,18100],["2023-11-30",12623.61,14177.28,12623.61,13555.81,800],["2023-12-01",13050.87,13400.45,13050.87,13322.76,1500],["2023-12-04",12856.66,13283.92,12856.66,13206.24,12300],["2023-12-05",13206.24,13555.81,12973.19,13206.24,8100],["2023-12-06",13206.24,13322.76,13012.03,13322.76,35800],["2023-12-07",13672.34,13672.34,13128.55,13128.55,200],["2023-12-08",13400.45,13400.45,12856.66,13322.76,11500],["2023-12-11",13050.87,13050.87,12934.34,12934.34,5800],["2023-12-12",13089.71,13089.71,12740.13,12856.66,15700],["2023-12-13",12856.66,13128.55,12856.66,12895.5,11300],["2023-12-14",13012.03,13012.03,12934.34,13012.03,29500],["2023-12-15",12895.5,13012.03,12895.5,13012.03,11100],["2023-12-18",12895.5,13361.6,12895.5,13361.6,14400],["2023-12-19",13361.6,13361.6,13012.03,13206.24,14300],["2023-12-20",12040.98,13983.07,12040.98,13788.86,13100],["2023-12-21",13711.18,13711.18,13128.55,13672.34,700],["2023-12-22",13050.87,13439.29,13050.87,13439.29,600],["2023-12-25",13050.87,13555.81,13050.87,13245.08,5100],["2023-12-26",13555.81,14371.49,13555.81,13944.23,7700],["2023-12-27",13827.71,15148.33,13594.66,14254.97,8500],["2023-12-28",14371.49,15536.75,13983.07,13983.07,12600],["2023-12-29",13439.29,14216.13,13439.29,14216.13,3200],["2024-01-02",14177.28,14177.28,13400.45,14177.28,10600],["2024-01-03",14177.28,14177.28,13788.86,14177.28,26500],["2024-01-04",13983.07,13983.07,13944.23,13983.07,13400],["2024-01-05",13866.55,13983.07,13788.86,13983.07,6900],["2024-01-08",14682.23,14682.23,14682.23,14682.23,2000],["2024-01-09",13983.07,13983.07,13594.66,13594.66,46100],["2024-01-10",13944.23,13983.07,13594.66,13594.66,21000],["2024-01-11",13594.66,13633.5,13594.66,13633.5,7300],["2024-01-12",13788.86,13788.86,13400.45,13594.66,15200],["2024-01-15",12545.92,14488.02,12545.92,14254.97,47000],["2024-01-16",14565.7,14565.7,14216.13,14216.13,3500],["2024-01-17",14332.65,14332.65,14332.65,14332.65,1300],["2024-01-18",14293.81,14371.49,14293.81,14371.49,6600],["2024-01-19",14526.86,14526.86,14371.49,14371.49,9500],["2024-01-22",14021.92,14410.33,13983.07,14410.33,3800],["2024-01-23",14060.76,14332.65,14021.92,14099.6,10100],["2024-01-24",14099.6,14099.6,14060.76,14099.6,15700],["2024-01-25",14099.6,14099.6,14099.6,14099.6,10600],["2024-01-26",14099.6,15148.33,14099.6,15148.33,21900],["2024-01-29",15226.01,15925.17,15148.33,15886.33,16900],["2024-01-30",15653.27,16352.43,15653.27,16352.43,16400],["2024-01-31",16274.74,16274.74,15575.59,16080.53,27700],["2024-02-01",16702.0,16702.0,15847.48,16002.85,22500],["2024-02-02",15964.01,17284.63,15730.96,16313.59,158900],["2024-02-05",16158.22,16313.59,16002.85,16313.59,110700],["2024-02-06",16507.8,16702.0,16119.38,16313.59,28600],["2024-02-07",16313.59,16702.0,16119.38,16546.64,23200],["2024-02-15",16507.8,16507.8,16313.59,16507.8,53200],["2024-02-16",16391.27,16391.27,16313.59,16352.43,19300],["2024-02-19",16624.32,16624.32,16235.9,16507.8,13000],["2024-02-20",16507.8,16624.32,16313.59,16391.27,30000],["2024-02-21",16119.38,16430.11,16119.38,16430.11,700],["2024-02-22",16313.59,16702.0,16313.59,16391.27,7000],["2024-02-23",16468.95,16507.8,16313.59,16313.59,22000],["2024-02-26",16313.59,17478.84,16313.59,17478.84,12200],["2024-02-27",16702.0,16896.21,16313.59,16896.21,87400],["2024-02-28",16313.59,16896.21,15692.12,16663.16,18400],["2024-02-29",16740.85,17090.42,16546.64,16663.16,8700],["2024-03-01",16702.0,16779.69,16313.59,16313.59,7000],["2024-03-04",16702.0,16702.0,16702.0,16702.0,100],["2024-03-05",16702.0,16896.21,16702.0,16896.21,16000],["2024-03-06",16702.0,16702.0,16507.8,16507.8,9100],["2024-03-07",16624.32,16896.21,16624.32,16702.0,14900],["2024-03-08",16702.0,16702.0,16507.8,16507.8,11800],["2024-03-11",16585.48,16585.48,16585.48,16585.48,2500],["2024-03-12",16585.48,16585.48,16507.8,16507.8,5200],["2024-03-13",16430.11,16663.16,15769.8,16585.48,39100],["2024-03-14",16507.8,16507.8,16313.59,16507.8,14800],["2024-03-15",16507.8,16507.8,16235.9,16313.59,15800],["2024-03-18",16313.59,16352.43,16119.38,16313.59,22100],["2024-03-19",16313.59,16313.59,16313.59,16313.59,100],["2024-03-20",16352.43,16546.64,16352.43,16546.64,2800],["2024-03-21",16468.95,16663.16,16430.11,16468.95,40600],["2024-03-22",16507.8,17362.32,16468.95,17090.42,21400],["2024-03-25",17362.32,18644.1,17323.47,18644.1,72300],["2024-03-26",18644.1,18644.1,18061.47,18061.47,114600],["2024-03-27",18100.31,18721.78,18100.31,18682.94,16500],["2024-03-28",18605.26,19420.94,18605.26,19032.52,16500],["2024-03-29",19032.52,19226.73,18954.83,18954.83,28200],["2024-04-01",18838.31,18838.31,18644.1,18760.62,12300],["2024-04-02",18760.62,18838.31,18760.62,18799.47,25500],["2024-04-03",18644.1,18644.1,18449.89,18605.26,11400],["2024-04-04",18449.89,18566.41,18216.84,18449.89,84900],["2024-04-05",18644.1,18838.31,18644.1,18838.31,20500],["2024-04-08",18838.31,21285.35,18838.31,20197.77,78800],["2024-04-09",20197.77,20197.77,20003.56,20197.77,63400],["2024-04-10",20197.77,20780.4,20197.77,20780.4,36200],["2024-04-11",20391.98,20974.61,20314.3,20974.61,26600],["2024-04-12",20780.4,20819.24,20780.4,20819.24,21400],["2024-04-15",20391.98,20391.98,19770.51,19809.35,35200],["2024-04-16",19615.15,20391.98,19226.73,20353.14,47000],["2024-04-17",20197.77,20197.77,19420.94,19809.35,33200],["2024-04-19",19809.35,19809.35,19809.35,19809.35,2000],["2024-04-22",20003.56,20003.56,18333.36,19032.52,2300],["2024-04-23",19110.2,19187.88,18488.73,19187.88,26800],["2024-04-24",20780.4,20780.4,18838.31,18877.15,12400],["2024-04-25",19653.99,19809.35,19032.52,19420.94,69600],["2024-04-26",19187.88,19770.51,19187.88,19459.78,11600],["2024-05-02",19420.94,20081.25,19420.94,20042.41,28400],["2024-05-03",20003.56,20120.09,20003.56,20081.25,20700],["2024-05-06",20197.77,20197.77,20003.56,20003.56,11400],["2024-05-07",20003.56,20003.56,19964.72,20003.56,14000],["2024-05-08",20003.56,20586.19,19420.94,20508.51,28000],["2024-05-09",21751.45,21751.45,20197.77,20586.19,6200],["2024-05-10",21518.4,21518.4,20586.19,20741.56,3500],["2024-05-13",20197.77,21168.82,20197.77,20391.98,6800],["2024-05-14",20391.98,20935.77,19925.88,20003.56,17000],["2024-05-15",20586.19,21363.03,19498.62,20003.56,18300],["2024-05-16",20819.24,20819.24,19925.88,20042.41,20900],["2024-05-17",20042.41,20236.62,20003.56,20236.62,10300],["2024-05-20",20081.25,20469.67,19925.88,20430.82,12100],["2024-05-21",20430.82,21013.45,20003.56,20391.98,62000],["2024-05-22",20236.62,20586.19,20003.56,20391.98,46200],["2024-05-23",20120.09,20780.4,20042.41,20741.56,68600],["2024-05-24",20780.4,21557.24,20508.51,20508.51,18500],["2024-05-27",20586.19,20741.56,20197.77,20586.19,18400],["2024-05-28",20236.62,21363.03,20003.56,20469.67,26800],["2024-05-29",20391.98,21091.14,20236.62,20353.14,15200],["2024-05-30",20469.67,20586.19,20275.46,20391.98,11900],["2024-05-31",19991.02,20870.63,19751.13,20390.84,30900],["2024-06-03",20710.7,20710.7,20190.93,20590.75,54400],["2024-06-04",20750.68,21070.54,20590.75,20990.57,19000],["2024-06-05",20990.57,23189.59,20990.57,21790.21,6100],["2024-06-06",21590.3,21590.3,21310.43,21430.38,12200],["2024-06-07",20790.66,22789.77,20790.66,22789.77,23900],["2024-06-10",21830.2,23949.24,21830.2,23109.62,40500],["2024-06-11",23549.42,25508.54,22789.77,22829.75,8800],["2024-06-12",22789.77,23589.41,22789.77,23589.41,3100],["2024-06-13",22869.73,23549.42,22829.75,23029.66,10700],["2024-06-14",22909.71,22989.68,22429.93,22949.69,20000],["2024-06-17",23989.23,25188.69,23989.23,24189.14,16300],["2024-06-18",25028.76,25028.76,23189.59,23989.23,15600],["2024-06-19",23909.26,23909.26,23109.62,23189.59,40800],["2024-06-20",24948.8,24948.8,22789.77,23429.48,28700],["2024-06-21",22829.75,23469.46,22789.77,23269.55,26200],["2024-06-24",22789.77,22909.71,22389.94,22749.78,14100],["2024-06-25",22989.68,22989.68,22789.77,22789.77,25600],["2024-06-26",23149.6,23989.23,22829.75,23389.5,17000],["2024-06-27",23789.32,23789.32,22789.77,23309.53,19600],["2024-06-28",23429.48,23429.48,22789.77,23189.59,31500],["2024-07-01",22589.86,23669.37,22389.94,23669.37,2700],["2024-07-02",22989.68,23589.41,22989.68,23589.41,27300],["2024-07-03",23469.46,23789.32,23029.66,23509.44,10100],["2024-07-04",23429.48,23429.48,23429.48,23429.48,6900],["2024-07-05",22789.77,23389.5,22789.77,23389.5,53500],["2024-07-08",24389.05,25548.53,23189.59,23589.41,9700],["2024-07-09",23589.41,23589.41,23469.46,23549.42,21600],["2024-07-10",23229.57,23789.32,23149.6,23149.6,14300],["2024-07-11",23429.48,23429.48,23149.6,23389.5,13600],["2024-07-12",22909.71,22949.69,22429.93,22429.93,31400],["2024-07-15",22829.75,22869.73,22589.86,22589.86,6200],["2024-07-16",23549.42,23549.42,23229.57,23229.57,3300],["2024-07-17",22429.93,23389.5,22429.93,22509.89,21500],["2024-07-18",22030.11,23029.66,21990.12,21990.12,5400],["2024-07-19",23069.64,23269.55,22789.77,23269.55,10600],["2024-07-22",22789.77,22789.77,22150.05,22749.78,11200],["2024-07-23",22789.77,23109.62,22709.8,22709.8,7000],["2024-07-24",22389.94,22389.94,21990.12,22389.94,8900],["2024-07-25",23309.53,23309.53,21990.12,23109.62,3900],["2024-07-26",23149.6,23149.6,21990.12,21990.12,164097],["2024-07-29",21990.12,24389.05,21990.12,23389.5,4900],["2024-07-30",23469.46,23469.46,22629.84,23389.5,300300],["2024-07-31",22789.77,24389.05,22789.77,24109.17,64500],["2024-08-01",23869.28,24149.15,23789.32,23829.3,18500],["2024-08-02",23789.32,24149.15,23789.32,23989.23,19900],["2024-08-05",23909.26,26348.17,23909.26,24389.05,35900],["2024-08-06",24588.96,25948.35,24229.12,24748.89,6700],["2024-08-07",24229.12,24588.96,24029.21,24069.19,12700],["2024-08-08",24189.14,24189.14,23789.32,23789.32,16000],["2024-08-09",23949.24,27507.65,23389.5,23949.24,20700],["2024-08-12",23629.39,23789.32,23589.41,23589.41,8600],["2024-08-13",22829.75,23749.33,22829.75,23189.59,8400],["2024-08-14",23269.55,25028.76,23229.57,23989.23,12200],["2024-08-15",23829.3,23989.23,23229.57,23389.5,8400],["2024-08-16",23109.62,23389.5,23069.64,23189.59,30700],["2024-08-19",23149.6,23989.23,23149.6,23589.41,51400],["2024-08-20",23909.26,23909.26,23589.41,23589.41,1500],["2024-08-21",24349.06,24349.06,23349.51,23469.46,18500],["2024-08-22",23269.55,23869.28,23269.55,23869.28,8700],["2024-08-23",23709.35,23709.35,23389.5,23549.42,22600],["2024-08-26",23229.57,23909.26,23229.57,23509.44,22500],["2024-08-27",24109.17,24109.17,24109.17,24109.17,100],["2024-08-28",23909.26,23909.26,23869.28,23869.28,900],["2024-08-29",23989.23,24149.15,23949.24,23949.24,2800],["2024-08-30",24109.17,24349.06,24109.17,24349.06,200],["2024-09-04",23349.51,23589.41,23349.51,23589.41,8700],["2024-09-05",23629.39,23629.39,23429.48,23589.41,12200],["2024-09-06",23589.41,23989.23,23589.41,23909.26,4200],["2024-09-09",23789.32,23989.23,23589.41,23589.41,8400],["2024-09-10",23429.48,23589.41,23389.5,23429.48,4000],["2024-09-11",23189.59,23189.59,22869.73,23189.59,14700],["2024-09-12",23549.42,23549.42,22829.75,23069.64,13100],["2024-09-13",23109.62,23389.5,23109.62,23389.5,3900],["2024-09-16",23749.33,23749.33,22869.73,23349.51,16600],["2024-09-17",23749.33,23749.33,23389.5,23389.5,1100],["2024-09-18",23869.28,23869.28,22949.69,23549.42,10500],["2024-09-19",23869.28,23869.28,23869.28,23869.28,100],["2024-09-20",23789.32,23989.23,23189.59,23869.28,13100],["2024-09-23",23829.3,23829.3,23269.55,23749.33,1800],["2024-09-24",23869.28,23869.28,22949.69,23589.41,17900],["2024-09-25",23069.64,23589.41,22869.73,23589.41,5900],["2024-09-26",23829.3,23829.3,22989.68,23389.5,10500],["2024-09-27",23389.5,23669.37,23189.59,23389.5,7100],["2024-09-30",23589.41,23749.33,23189.59,23509.44,13700],["2024-10-01",23589.41,23589.41,23189.59,23389.5,9000],["2024-10-02",23189.59,23349.51,23189.59,23349.51,5800],["2024-10-03",23389.5,23469.46,23109.62,23389.5,5500],["2024-10-04",23509.44,23509.44,22989.68,23309.53,2200],["2024-10-07",22989.68,23189.59,22989.68,23189.59,2800],["2024-10-08",23349.51,23349.51,22989.68,23189.59,7200],["2024-10-09",23189.59,23349.51,22789.77,23189.59,5600],["2024-10-10",23389.5,23389.5,22989.68,23349.51,15800],["2024-10-11",23349.51,23349.51,23189.59,23189.59,7600],["2024-10-14",23509.44,23509.44,23149.6,23469.46,9200],["2024-10-15",23509.44,23509.44,23189.59,23349.51,4400],["2024-10-16",23469.46,23469.46,23229.57,23349.51,2400],["2024-10-17",23389.5,23389.5,23149.6,23349.51,9900],["2024-10-18",23349.51,23349.51,23149.6,23349.51,1800],["2024-10-21",23309.53,23509.44,22989.68,23149.6,16400],["2024-10-22",23349.51,23349.51,23149.6,23349.51,7200],["2024-10-23",23349.51,23349.51,23189.59,23349.51,1100],["2024-10-24",23309.53,23389.5,23229.57,23309.53,3700],["2024-10-25",23349.51,23549.42,23349.51,23389.5,8100],["2024-10-28",23389.5,23589.41,23389.5,23589.41,10100],["2024-10-29",23549.42,23549.42,23189.59,23509.44,500],["2024-10-30",23549.42,25788.42,23549.42,25668.47,51500],["2024-10-31",25588.51,25788.42,25108.72,25188.69,29900],["2024-11-01",25268.65,26268.2,24788.87,25308.63,7400],["2024-11-04",25188.69,25588.51,24788.87,25108.72,5300],["2024-11-05",24868.83,25388.6,24868.83,24908.81,2400],["2024-11-06",25268.65,25388.6,25108.72,25388.6,1800],["2024-11-07",25188.69,25948.35,25188.69,25948.35,10000],["2024-11-08",25588.51,27987.43,25588.51,27387.7,51700],["2024-11-11",27907.47,29186.89,27587.61,29186.89,37100],["2024-11-12",29186.89,29186.89,27987.43,28747.09,4600],["2024-11-13",28187.34,29506.75,27987.43,29506.75,16700],["2024-11-14",28387.25,29066.95,28387.25,28707.11,2500],["2024-11-15",27987.43,28667.13,27987.43,28667.13,19600],["2024-11-18",28627.14,32385.46,28587.16,28787.07,1500],["2024-11-19",28787.07,29066.95,27987.43,28587.16,21000],["2024-11-20",28067.4,28707.11,27987.43,28467.22,20800],["2024-11-21",28467.22,28467.22,27987.43,28387.25,7200],["2024-11-22",28307.29,28307.29,27587.61,27587.61,23400],["2024-11-25",27587.61,27987.43,26987.88,27187.79,10600],["2024-11-26",27187.79,27547.63,26827.95,27387.7,25700],["2024-11-27",26787.97,27947.45,26787.97,27667.57,3300],["2024-11-28",27987.43,29146.91,26787.97,27587.61,25100],["2024-11-29",30786.17,30786.17,27067.84,27387.7,12400],["2024-12-02",27347.72,27347.72,26787.97,26947.9,23100],["2024-12-03",26787.97,27787.52,26787.97,27347.72,55300],["2024-12-04",27347.72,27587.61,27347.72,27347.72,19800],["2024-12-05",27467.66,27467.66,27347.72,27387.7,19000],["2024-12-06",27587.61,28707.11,27587.61,28267.31,43200],["2024-12-09",28986.98,28986.98,28227.32,28587.16,18700],["2024-12-10",28667.13,28947.0,28027.41,28587.16,17300],["2024-12-11",28307.29,29066.95,28307.29,28587.16,4000],["2024-12-12",28587.16,28947.0,26787.97,28227.32,23400],["2024-12-13",27787.52,28587.16,27027.86,27987.43,14300],["2024-12-16",28187.34,28387.25,27787.52,28147.36,10800],["2024-12-17",28147.36,28787.07,28027.41,28587.16,28400],["2024-12-18",28787.07,29986.53,28787.07,29626.69,31300],["2024-12-19",29266.86,30786.17,29186.89,30346.37,54100],["2024-12-20",30386.35,30986.08,30186.44,30786.17,13000],["2024-12-23",30386.35,30786.17,30386.35,30586.26,10000],["2024-12-24",31185.99,31945.65,29986.53,30506.3,7000],["2024-12-25",30306.39,30386.35,29786.62,30306.39,28600],["2024-12-26",29986.53,29986.53,29586.71,29906.57,10000],["2024-12-27",29586.71,29666.68,29586.71,29666.68,8900],["2024-12-30",29586.71,29586.71,28787.07,29586.71,11500],["2024-12-31",29106.93,29386.8,28787.07,29386.8,34700],["2025-01-02",28947.0,31945.65,28787.07,29586.71,22200],["2025-01-03",29786.62,31745.74,29586.71,30386.35,28800],["2025-01-06",29026.96,31905.67,29026.96,30386.35,37200],["2025-01-07",30426.34,30706.21,29986.53,30706.21,2900],["2025-01-08",30626.25,30626.25,29986.53,30106.48,8300],["2025-01-09",30266.41,30266.41,29786.62,30146.46,20700],["2025-01-10",30266.41,30506.3,29586.71,29986.53,15000],["2025-01-13",30466.32,34464.52,30466.32,30786.17,7200],["2025-01-14",30786.17,30786.17,29786.62,29986.53,44600],["2025-01-15",30746.19,30746.19,29786.62,30186.44,1900],["2025-01-16",30346.37,30346.37,29586.71,30306.39,37300],["2025-01-17",29986.53,30986.08,29986.53,30786.17,26200],["2025-01-20",30786.17,31385.9,30786.17,31066.05,17600],["2025-01-21",31185.99,31945.65,31146.01,31146.01,15900],["2025-01-22",31745.74,35943.86,31545.83,35943.86,55400],["2025-01-23",40821.67,40821.67,40821.67,40821.67,83200],["2025-01-24",46938.92,46938.92,43220.59,45019.78,275100],["2025-02-03",45019.78,46898.94,43860.3,45219.69,97000],["2025-02-04",45499.57,46379.17,43180.61,45659.49,120100],["2025-02-05",44979.8,51576.84,44899.84,51576.84,345800],["2025-02-06",53575.94,56774.5,52376.48,52816.28,84300],["2025-02-07",54335.6,57574.14,51576.84,55535.06,147000],["2025-02-10",54495.53,56774.5,51976.66,53775.85,235900],["2025-02-11",52776.3,54975.31,52776.3,54335.6,59700],["2025-02-12",54735.42,55175.22,53975.76,54655.45,54200],["2025-02-13",54775.4,59973.07,54535.51,58693.64,115000],["2025-02-14",59973.07,59973.07,56814.48,57973.96,50500],["2025-02-17",57574.14,59973.07,57574.14,58373.78,123300],["2025-02-18",56014.84,58373.78,54855.36,56334.7,117000],["2025-02-19",56574.59,56974.41,55335.15,55575.04,77600],["2025-02-20",55774.95,55974.86,53495.98,54015.74,97100],["2025-02-21",54135.69,54375.58,53416.01,53895.8,34400],["2025-02-24",55575.04,55575.04,53416.01,54055.72,71400],["2025-02-25",53695.89,53815.83,53296.07,53775.85,60500],["2025-02-26",53615.92,56294.72,53575.94,54575.49,68400],["2025-02-27",54575.49,55175.22,53376.03,53775.85,46700],["2025-02-28",53575.94,53975.76,52176.57,53376.03,77300],["2025-03-03",53136.14,54775.4,52776.3,54375.58,85900],["2025-03-04",54375.58,55575.04,54375.58,54775.4,13000],["2025-03-05",54375.58,54775.4,53176.12,53336.05,36100],["2025-03-06",52776.3,55734.97,52776.3,55455.1,51700],["2025-03-07",55575.04,56374.68,54575.49,54975.31,22400],["2025-03-10",54975.31,54975.31,54255.63,54335.6,13300],["2025-03-11",53815.83,56774.5,53376.03,55375.13,88200],["2025-03-12",55974.86,55974.86,54735.42,54775.4,40100],["2025-03-13",54615.47,54775.4,53975.76,54535.51,38800],["2025-03-14",54255.63,54295.62,53655.9,54255.63,19100],["2025-03-17",53575.94,53575.94,52776.3,53176.12,38500],["2025-03-18",53935.78,55455.1,53935.78,55095.26,52900],["2025-03-19",55175.22,55175.22,53975.76,54775.4,31600],["2025-03-20",54735.42,54735.42,53935.78,54495.53,15300],["2025-03-21",54095.71,54775.4,53775.85,54135.69,24800],["2025-03-24",54735.42,54775.4,53975.76,53975.76,34700],["2025-03-25",54375.58,54655.45,53655.9,53655.9,16700],["2025-03-26",53775.85,54135.69,53775.85,53775.85,18500],["2025-03-27",53975.76,61972.17,53575.94,60732.73,191300],["2025-03-28",63931.29,64051.23,58453.75,59173.43,33700],["2025-03-31",58573.69,58773.61,54055.72,55974.86,59600],["2025-04-01",56974.41,59933.08,54775.4,56174.77,27000],["2025-04-02",54815.38,56934.43,54815.38,56094.81,11000],["2025-04-03",53975.76,53975.76,47378.72,49177.91,127500],["2025-04-04",49177.91,49177.91,43980.25,49177.91,93200],["2025-04-08",46778.99,46778.99,39622.21,39622.21,55900],["2025-04-09",39622.21,41141.52,36783.48,39182.4,430600],["2025-04-10",44380.07,44899.84,44380.07,44899.84,90300],["2025-04-11",45979.35,47178.81,44779.89,46978.9,32300],["2025-04-14",46778.99,50177.47,46778.99,49977.56,81300],["2025-04-15",50017.54,50177.47,47178.81,48778.09,29100],["2025-04-16",49577.73,49937.57,48778.09,49577.73,36100],["2025-04-17",49177.91,51177.02,48858.06,51137.03,46900],["2025-04-18",50177.47,55974.86,50177.47,53575.94,48600],["2025-04-21",55175.22,56374.68,53176.12,55135.24,30300],["2025-04-22",55175.22,55175.22,47978.45,51177.02,69500],["2025-04-23",53735.87,54375.58,53376.03,54375.58,22100],["2025-04-24",54375.58,55175.22,51976.66,54335.6,39900],["2025-04-25",54775.4,54775.4,52776.3,53975.76,47900],["2025-04-28",53655.9,53935.78,52256.53,52376.48,17600],["2025-04-29",60612.78,60612.78,56454.65,56854.47,124100],["2025-05-05",57973.96,58773.61,56894.45,57774.05,41700],["2025-05-06",57774.05,59573.25,57174.32,57694.09,51200],["2025-05-07",57774.05,57973.96,56174.77,57134.34,19900],["2025-05-08",57214.31,57973.96,56374.68,57094.36,26400],["2025-05-09",56974.41,57933.98,56774.5,57694.09,44800],["2025-05-12",57734.07,58773.61,56894.45,57454.2,63100],["2025-05-13",57574.14,58573.69,57414.22,57973.96,189500],["2025-05-14",58013.95,58013.95,56894.45,57134.34,106400],["2025-05-15",57134.34,57574.14,56014.84,56934.43,65900],["2025-05-16",56014.84,56694.54,55575.04,56174.77,40300],["2025-05-19",56214.75,56214.75,52016.64,54535.51,95900],["2025-05-20",54375.58,56774.5,54375.58,55175.22,80800],["2025-05-21",55734.97,56174.77,53975.76,54935.33,100800],["2025-05-22",54815.38,56174.77,54495.53,55974.86,93400],["2025-05-23",55535.06,58293.82,55495.08,57894.0,65600],["2025-05-26",57973.96,57973.96,56454.65,57174.32,47900],["2025-05-27",57933.98,60372.89,57933.98,59573.25,125400],["2025-05-28",60772.71,60772.71,58973.52,59373.34,117700],["2025-05-29",59453.3,60332.9,59413.32,59653.21,61500],["2025-05-30",59573.25,59573.25,58773.61,59373.34,25700],["2025-06-02",59173.43,59373.34,58013.95,59373.34,42100],["2025-06-03",59933.08,61412.42,59573.25,60732.73,61000],["2025-06-04",60732.73,63771.36,60732.73,61972.17,37900],["2025-06-05",61172.53,61172.53,58773.61,59173.43,173900],["2025-06-06",59053.48,59053.48,58173.87,58213.86,37300],["2025-06-09",58453.75,58453.75,56974.41,56974.41,51200],["2025-06-10",56974.41,58373.78,56974.41,57214.31,25500],["2025-06-11",57254.29,58133.89,57214.31,57494.18,13700],["2025-06-12",57174.32,58733.62,57174.32,58733.62,18200],["2025-06-13",59933.08,59933.08,57973.96,58773.61,35200],["2025-06-16",58773.61,60572.8,58773.61,60572.8,54800],["2025-06-17",60772.71,61972.17,58813.59,59773.16,74400],["2025-06-18",59733.17,60572.8,59333.35,59773.16,18500],["2025-06-19",59653.21,59773.16,59293.37,59293.37,24900],["2025-06-20",59293.37,59773.16,58813.59,59453.3,29000],["2025-06-23",59253.39,60372.89,59253.39,59733.17,8200],["2025-06-24",59573.25,59893.1,59373.34,59893.1,19700],["2025-06-25",59573.25,61572.35,59573.25,61572.35,34200],["2025-06-26",61572.35,67129.85,61572.35,65570.55,69600],["2025-06-27",64011.25,67369.74,64011.25,67289.78,66900],["2025-06-30",67169.83,67289.78,64371.09,66370.19,53800],["2025-07-01",66730.03,66969.92,64371.09,65970.37,322700],["2025-07-02",65370.64,66810.0,64211.16,65570.55,24700],["2025-07-03",65770.46,66530.12,64770.91,65770.46,42300],["2025-07-04",67129.85,67169.83,65770.46,65970.37,12100],["2025-07-07",65690.5,66770.01,65050.79,66330.21,323600],["2025-07-08",66170.28,66170.28,65250.7,65970.37,33100],["2025-07-09",66650.07,68769.12,66050.34,67449.71,30100],["2025-07-10",67489.69,67929.49,66370.19,67929.49,28500],["2025-07-11",67129.85,67129.85,65970.37,66010.36,8300],["2025-07-14",65970.37,66130.3,64371.09,65970.37,28500],["2025-07-15",65970.37,65970.37,63971.27,64730.93,57600],["2025-07-16",64654.76,64980.68,64369.57,64695.5,13600],["2025-07-17",64532.54,65999.18,64369.57,65551.04,16400],["2025-07-18",65388.08,65999.18,65021.42,65999.18,16000],["2025-07-21",66813.99,67221.39,60295.55,65795.48,10800],["2025-07-22",65999.18,66406.59,64980.68,65999.18,8300],["2025-07-23",66813.99,67302.87,66080.66,67302.87,73700],["2025-07-24",67628.79,68443.6,67628.79,68036.2,15400],["2025-07-25",68117.68,68239.9,66895.47,68239.9,86100],["2025-07-28",67832.5,70073.21,67832.5,69665.81,40800],["2025-07-29",68851.0,70480.61,66813.99,69258.4,26600],["2025-07-30",70480.61,74554.63,70480.61,72721.32,71400],["2025-07-31",72721.32,74147.23,71295.42,74106.49,32100],["2025-08-01",72558.36,75736.1,71784.3,75736.1,21300],["2025-08-04",73739.83,75369.44,73617.61,74636.11,13300],["2025-08-05",74554.63,74962.04,72965.76,73739.83,33700],["2025-08-06",73943.53,75328.7,72925.02,72925.02,27100],["2025-08-07",72721.32,73332.43,72150.96,73332.43,16900],["2025-08-08",74147.23,77406.45,73332.43,75573.14,40200],["2025-08-11",74839.82,75573.14,73006.51,73413.91,59200],["2025-08-12",75328.7,77406.45,73739.83,75328.7,31100],["2025-08-13",75328.7,76591.65,74554.63,76469.43,36800],["2025-08-14",75776.84,77202.75,74228.71,77202.75,34400],["2025-08-15",76184.24,76184.24,74962.04,75410.18,28200],["2025-08-18",75654.62,75654.62,74106.49,74147.23,40400],["2025-08-19",76591.65,78221.26,74350.93,78221.26,31600],["2025-08-20",78628.66,81480.47,75776.84,77365.71,24200],["2025-08-21",77406.45,79036.06,77406.45,77569.41,27000],["2025-08-22",77976.81,77976.81,74962.04,75084.26,71600],["2025-08-25",76184.24,77813.85,75776.84,77813.85,530500],["2025-08-26",79219.22,82116.04,79219.22,80697.19,39900],["2025-08-27",79810.41,81879.57,79219.22,79219.22,40200],["2025-08-28",80401.6,80401.6,78450.67,78450.67,14800],["2025-08-29",78332.44,78332.44,71001.7,74489.71,48900],["2025-09-03",75317.38,76854.47,74075.88,74607.95,36200],["2025-09-04",74785.31,80106.0,74489.71,74903.55,10600],["2025-09-05",76263.28,76677.11,74489.71,74844.43,13600],["2025-09-08",75199.14,75199.14,73129.98,73307.34,12500],["2025-09-09",73898.53,73898.53,72124.96,72420.55,20700],["2025-09-10",72716.15,77150.06,72361.44,73307.34,28100],["2025-09-11",73307.34,73307.34,72124.96,72420.55,12300],["2025-09-12",72716.15,73898.53,72420.55,73307.34,23000],["2025-09-15",72775.27,74548.83,72716.15,74371.48,43300],["2025-09-16",74489.71,75672.09,74489.71,75021.78,38800],["2025-09-17",75021.78,76204.16,74489.71,74607.95,13100],["2025-09-18",76085.92,76085.92,74016.76,74075.88,3300],["2025-09-19",74194.12,74194.12,72124.96,72124.96,30700],["2025-09-22",72420.55,72716.15,71533.77,72361.44,19200],["2025-09-23",70942.58,72065.84,70942.58,71001.7,9800],["2025-09-24",70942.58,71415.53,69464.61,71415.53,5100],["2025-09-25",72124.96,72124.96,70942.58,70942.58,4000],["2025-09-26",71474.65,72243.2,70824.35,71947.6,4000],["2025-09-29",71652.01,71888.49,71533.77,71770.25,9500],["2025-09-30",72420.55,72420.55,70469.63,70469.63,11400],["2025-10-01",70942.58,71001.7,70469.63,70469.63,4500],["2025-10-02",70646.99,71829.37,70351.4,70351.4,5700],["2025-10-03",69878.45,70055.8,68282.24,68282.24,9700],["2025-10-06",70114.92,70114.92,67986.64,67986.64,27300],["2025-10-07",69641.97,69641.97,68814.31,69641.97,14700],["2025-10-08",68577.83,70942.58,68577.83,70646.99,192400],["2025-10-09",69937.56,72716.15,69228.14,71001.7,29500],["2025-10-10",70351.4,74785.31,70351.4,74489.71,81600],["2025-10-13",73602.93,75080.9,72124.96,74489.71,32800],["2025-10-14",73957.64,75849.45,73898.53,75790.33,100100],["2025-10-15",75376.5,82766.35,75376.5,79692.17,81500],["2025-10-16",78805.39,80697.19,78036.84,78805.39,77500],["2025-10-17",78036.84,79810.41,77445.65,79160.1,23700],["2025-10-20",79100.98,79810.41,75021.78,76795.35,78100],["2025-10-21",75258.26,78568.91,75080.9,78568.91,34400],["2025-10-22",77445.65,78036.84,76322.4,76736.23,11300],["2025-10-23",78036.84,80933.66,77445.65,80697.19,43200],["2025-10-24",80992.78,80992.78,79337.46,79810.41,716441],["2025-10-27",79751.29,79810.41,78628.03,79573.93,12600],["2025-10-28",79514.81,79514.81,76854.47,78568.91,20000],["2025-10-29",81583.97,88678.23,80460.71,86727.31,159200],["2025-10-30",86727.31,88559.99,85485.81,87200.26,197500],["2025-10-31",87436.73,87732.33,85131.1,85722.29,71400],["2025-11-03",85308.46,85308.46,82175.16,83594.01,55600],["2025-11-04",83653.13,83653.13,80401.6,83298.42,99300],["2025-11-05",82234.28,88678.23,82234.28,85071.98,61600],["2025-11-06",84953.74,85131.1,83416.66,85131.1,53300],["2025-11-07",84480.79,89269.42,84480.79,86845.55,245300],["2025-11-10",87968.8,88382.64,86963.78,87259.38,136700],["2025-11-11",87318.5,87791.45,85722.29,86904.67,41400],["2025-11-12",86077.0,90392.68,86077.0,87968.8,106700],["2025-11-13",88678.23,88678.23,87377.62,87495.85,15400],["2025-11-14",88205.28,88205.28,86904.67,88087.04,42700],["2025-11-17",87495.85,88382.64,86195.24,86254.36,34000],["2025-11-18",87436.73,87436.73,85131.1,86845.55,51300],["2025-11-19",86904.67,87200.26,84539.91,85249.34,28200],["2025-11-20",85367.58,86786.43,83948.72,85958.76,31700],["2025-11-21",85544.93,85544.93,84244.32,84539.91,28100],["2025-11-24",85012.86,85012.86,82175.16,82175.16,52700],["2025-11-25",82766.35,82766.35,80992.78,82588.99,61500],["2025-11-26",82588.99,85722.29,82234.28,83771.37,19400],["2025-11-27",82293.4,85012.86,82234.28,84539.91,37100],["2025-11-28",84658.15,84658.15,83357.54,83357.54,12300],["2025-12-01",84066.96,84362.56,81583.97,82766.35,12800],["2025-12-02",82234.28,83948.72,81761.33,83948.72,35000],["2025-12-03",82352.52,85012.86,82293.4,84539.91,24700],["2025-12-04",84539.91,84539.91,83771.37,84539.91,13900],["2025-12-05",84066.96,85131.1,83948.72,85131.1,31400],["2025-12-08",85131.1,87614.09,84126.08,85958.76,58100],["2025-12-09",85604.05,85604.05,82825.47,84539.91,14200],["2025-12-10",84480.79,85131.1,82825.47,84244.32,22000],["2025-12-11",85131.1,85131.1,83239.3,84480.79,11100],["2025-12-12",83889.61,85131.1,82766.35,84244.32,29700],["2025-12-15",83534.89,84244.32,83357.54,83771.37,10800],["2025-12-16",83771.37,87436.73,83712.25,84007.84,13000],["2025-12-17",84244.32,85131.1,82825.47,83948.72,21800],["2025-12-18",83416.66,84066.96,81583.97,84066.96,59808],["2025-12-19",82470.75,85131.1,82470.75,83357.54,100300],["2025-12-22",83416.66,84539.91,82293.4,83948.72,39400],["2025-12-23",83889.61,84539.91,82175.16,82175.16,28100],["2025-12-24",82175.16,85426.7,81643.09,84539.91,179600],["2025-12-25",84539.91,88087.04,84539.91,87200.26,79800],["2025-12-26",87495.85,88678.23,86313.48,88500.87,147900],["2025-12-29",88087.04,91042.98,87495.85,89387.66,139400],["2025-12-30",89387.66,89860.61,87791.45,87850.57,23700],["2025-12-31",88382.64,88382.64,85131.1,86549.95,38000],["2026-01-05",86431.71,86668.19,85663.17,85722.29,22500],["2026-01-06",86017.88,86904.67,84717.27,86609.07,36400],["2026-01-07",86904.67,88678.23,85722.29,87200.26,44400],["2026-01-08",86313.48,92166.24,86313.48,88678.23,104200],["2026-01-09",88796.47,91042.98,88087.04,88678.23,52800],["2026-01-12",88678.23,90392.68,86904.67,88205.28,70300],["2026-01-13",89860.61,91634.17,87495.85,88087.04,33500],["2026-01-14",88146.16,89860.61,87495.85,87614.09,97200],["2026-01-15",87614.09,88323.52,87318.5,87495.85,291400],["2026-01-16",89269.42,91634.17,87673.21,91634.17,130797],["2026-01-19",91634.17,94590.11,90924.75,94590.11,61700],["2026-01-20",92934.79,93525.97,92343.6,93525.97,25000],["2026-01-21",92875.67,100501.99,92816.55,97841.65,96100],["2026-01-22",97546.05,100501.99,97250.46,97546.05,49300],["2026-01-23",98905.79,99910.81,94590.11,94590.11,36100],["2026-01-26",96481.91,96481.91,92343.6,93585.09,68100],["2026-01-27",93998.92,97546.05,93998.92,95831.61,23700],["2026-01-28",95772.49,103457.94,92225.36,102630.27,89100],["2026-01-29",102275.56,102866.75,98137.24,99851.69,128500],["2026-01-30",100501.99,101093.18,98787.55,100383.76,237987],["2026-02-02",100147.28,100265.52,97782.53,99319.62,23600],["2026-02-03",99437.86,99910.81,97250.46,97900.77,33600],["2026-02-04",98255.48,98669.31,97546.05,98610.19,8400],["2026-02-05",98610.19,99851.69,97900.77,98491.95,19000],["2026-02-06",99024.02,99083.14,94590.11,94590.11,58300],["2026-02-09",96954.86,96954.86,95299.54,96659.27,14500],["2026-02-10",95890.73,96895.75,93880.69,95772.49,13000],["2026-02-11",95654.25,96954.86,95240.42,96954.86,9900],["2026-02-12",96718.39,98137.24,96718.39,97486.93,9000],["2026-02-13",98137.24,101684.37,97486.93,100206.4,20300],["2026-02-23",100324.64,101388.78,99437.86,101388.78,11300],["2026-02-24",100383.76,100620.23,99319.62,99851.69,5800],["2026-02-25",100442.88,101093.18,99142.26,100974.94,15200],["2026-02-26",100974.94,106413.88,100974.94,105231.5,140300],["2026-02-27",105231.5,106413.88,104226.48,105822.69,24000],["2026-03-02",106295.64,109310.7,103457.94,106886.83,108800],["2026-03-03",107537.13,107832.73,105586.21,106413.88,28200],["2026-03-04",105822.69,106413.88,101861.73,104640.31,45200],["2026-03-05",103694.41,106413.88,100679.35,103457.94,17600],["2026-03-06",103457.94,103457.94,99496.97,102807.63,29300],["2026-03-09",101388.78,101388.78,89919.73,90747.39,86500],["2026-03-10",94530.99,101447.9,94530.99,97250.46,45300],["2026-03-11",99910.81,100501.99,98137.24,98787.55,15500],["2026-03-12",97546.05,101093.18,97546.05,100738.47,128800],["2026-03-13",100206.4,100501.99,98137.24,99024.02,6400],["2026-03-16",99319.62,99615.21,98728.43,99319.62,86600],["2026-03-17",99319.62,101093.18,98728.43,101093.18,27200],["2026-03-18",101152.3,101388.78,98846.67,101329.66,6000],["2026-03-19",101447.9,101447.9,99142.26,100501.99,33200],["2026-03-20",98846.67,100501.99,98019.0,99260.5,32800],["2026-03-23",98196.36,98196.36,92225.36,92225.36,69100],["2026-03-24",93407.74,97013.98,93407.74,96895.75,61600],["2026-03-25",100442.88,100442.88,97546.05,100206.4,65100],["2026-03-26",100206.4,101034.06,98137.24,100324.64,57800],["2026-03-27",98373.72,103753.53,98373.72,102866.75,71600],["2026-03-30",101684.37,101684.37,99319.62,100442.88,6600],["2026-03-31",100088.16,101034.06,99083.14,101034.06,44600],["2026-04-01",100974.94,102216.44,99910.81,102216.44,47400],["2026-04-02",99910.81,103930.89,99910.81,100383.76,35800],["2026-04-03",100206.4,102275.56,100206.4,101684.37,10400],["2026-04-06",99378.74,101093.18,97546.05,101093.18,20500],["2026-04-07",100088.16,101979.96,98314.6,101979.96,225600],["2026-04-08",102807.63,103457.94,95181.3,102393.8,31100],["2026-04-09",100442.88,102689.39,100442.88,102689.39,67300],["2026-04-10",102689.39,106295.64,102689.39,106295.64,83800],["2026-04-13",106295.64,106295.64,104699.43,106236.52,212200],["2026-04-14",106709.47,106709.47,104640.31,106059.16,153400],["2026-04-15",104699.43,106413.88,104344.72,106118.28,630400],["2026-04-16",105586.21,106177.4,104817.67,105822.69,52500],["2026-04-17",105290.62,108187.44,105290.62,106709.47,33100],["2026-04-20",107596.25,112089.28,106472.99,111143.38,101800],["2026-04-21",104817.67,110847.79,104817.67,110729.55,44000],["2026-04-22",110670.43,113803.73,110670.43,113153.42,112400],["2026-04-23",113153.42,115045.22,113153.42,113508.13,59700],["2026-04-24",114099.32,114513.15,112325.76,113508.13,51200],["2026-04-28",113508.13,115163.46,113508.13,114690.51,43300],["2026-04-29",114986.11,115754.65,113862.85,115754.65,18000],["2026-05-04",115281.7,116168.48,114394.92,114926.99,12000],["2026-05-05",114690.51,115222.58,107005.06,114986.11,72600],["2026-05-06",113449.02,113508.13,108778.63,113330.78,236600],["2026-05-07",110966.03,112976.07,110966.03,112976.07,5900],["2026-05-08",109133.34,114631.39,108955.99,114631.39,175700],["2026-05-11",113744.61,114394.92,113744.61,114276.68,38000],["2026-05-12",114217.56,114217.56,111143.38,114099.32,5000],["2026-05-13",113685.49,114099.32,111734.57,113744.61,6800],["2026-05-14",112621.35,112621.35,109606.29,112207.52,19500],["2026-05-15",109783.65,111616.33,109783.65,111498.09,3300],["2026-05-18",112325.76,117055.26,110079.24,111557.21,11100],["2026-05-19",113508.13,113508.13,109369.82,109606.29,32500],["2026-05-20",109842.77,111025.14,109369.82,111025.14,4800],["2026-05-21",109961.01,111379.86,109369.82,111379.86,2500],["2026-05-22",112089.28,112089.28,109310.7,110847.79,9600],["2026-05-25",110788.67,110788.67,110788.67,110788.67,400],["2026-05-26",109428.94,110788.67,109074.22,110493.07,8000],["2026-05-27",110256.6,110256.6,107005.06,107300.66,25200],["2026-05-28",107300.66,107300.66,105822.69,106709.47,12400],["2026-05-29",106354.76,108187.44,106177.4,107596.25,3600],["2026-06-01",107596.25,108128.32,105763.57,107478.01,30200],["2026-06-02",107655.37,107655.37,103576.17,104817.67,2800],["2026-06-03",105231.5,105822.69,104049.12,104049.12,13200],["2026-06-04",104640.31,105231.5,102866.75,104817.67,6700],["2026-06-05",103457.94,106059.16,102866.75,104049.12,16300],["2026-06-08",103990.0,103990.0,101093.18,102571.15,9500],["2026-06-09",104919.39,104979.38,100660.22,104379.49,34400],["2026-06-10",104139.54,104139.54,104139.54,104139.54,232600],["2026-06-11",106479.08,106479.08,104979.38,104979.38,50908],["2026-06-12",104379.49,104379.49,89922.33,101979.96,10300],["2026-06-15",101979.96,104979.38,101979.96,103479.67,38400],["2026-06-16",104979.38,106479.08,103299.71,104619.45,26500],["2026-06-17",103179.73,104079.55,103119.74,103479.67,38300],["2026-06-18",104379.49,104379.49,102879.79,103779.61,12493],["2026-06-19",103479.67,104979.38,103479.67,104679.43,6900],["2026-06-22",104619.45,104619.45,104379.49,104379.49,300],["2026-06-23",104739.42,104739.42,103479.67,103779.61,2700],["2026-06-24",103539.66,103839.6,101440.07,103839.6,1600],["2026-06-25",102519.86,104139.54,102459.87,103779.61,3000],["2026-06-26",102879.79,103779.61,102879.79,103779.61,900],["2026-06-29",102879.79,103779.61,102879.79,103179.73,1900],["2026-06-30",102579.85,103179.73,101979.96,103179.73,4800],["2026-07-01",103059.75,106179.14,103059.75,105099.35,13900],["2026-07-02",105099.35,107078.96,104739.42,105939.19,7900],["2026-07-03",106179.14,106179.14,101800.0,104379.49,1700],["2026-07-06",105579.26,105579.26,101380.08,104919.39,100000],["2026-07-07",101440.07,104919.39,101440.07,104919.39,65500],["2026-07-08",104739.42,104739.42,104739.42,104739.42,100],["2026-07-09",104739.42,104739.42,104739.42,104739.42,0],["2026-07-10",104319.51,104319.51,101380.08,101380.08,8200],["2026-07-13",104739.42,104739.42,101979.96,103479.67,4700],["2026-07-14",103239.72,103479.67,101979.96,103479.67,24400],["2026-07-15",102759.81,103239.72,102759.81,103179.73,12500],["2026-07-16",103479.67,103779.61,101979.96,103179.73,18300],["2026-07-17",103779.61,103779.61,102579.85,103659.63,5700],["2026-07-20",104379.49,104379.49,101979.96,101979.96,14000],["2026-07-21",102999.76,105039.36,102099.94,104379.49,14000],["2026-07-22",103179.73,103179.73,100840.19,101979.96,7400],["2026-07-23",102000.0,102100.0,100000.0,101900.0,8100],["2026-07-24",102000.0,102000.0,101000.0,102000.0,17600],["2026-07-27",106000.0,106000.0,102000.0,103000.0,23100],["2026-07-28",103000.0,103900.0,103000.0,103900.0,2500],["2026-07-29",103500.0,103500.0,87900.0,88000.0,449100],["2026-07-30",91000.0,93500.0,85000.0,92600.0,304500],["2026-07-31",92300.0,93000.0,89500.0,91700.0,60100],["2026-08-03",90100.0,97000.0,89000.0,96000.0,98200],["2026-08-04",95200.0,100000.0,95200.0,96500.0,84700],["2026-08-05",98200.0,98400.0,97000.0,97000.0,31300],["2026-08-06",96000.0,96000.0,93500.0,96000.0,11100],["2026-08-07",94500.0,96000.0,94500.0,96000.0,7500],["2026-08-10",96900.0,97500.0,96000.0,97000.0,74900],["2026-08-11",97100.0,99900.0,96300.0,99900.0,79200],["2026-08-12",97600.0,100000.0,97500.0,99100.0,22800],["2026-08-13",99100.0,102900.0,98900.0,102000.0,68200],["2026-08-14",100300.0,102000.0,100000.0,100000.0,13700],["2026-08-17",98000.0,98000.0,95000.0,95500.0,13800],["2026-08-18",99900.0,99900.0,96700.0,98000.0,10700],["2026-08-19",98900.0,99900.0,97600.0,97600.0,5100],["2026-08-20",102800.0,113500.0,99100.0,100900.0,3500],["2026-08-21",99200.0,100800.0,99200.0,100800.0,2400],["2026-08-24",99600.0,99600.0,99000.0,99600.0,12300],["2026-08-25",99100.0,100000.0,92000.0,97400.0,113500],["2026-08-26",97400.0,99000.0,97100.0,97100.0,8900],["2026-08-27",97000.0,97100.0,97000.0,97000.0,6200],["2026-08-28",97000.0,97000.0,95900.0,96500.0,112000],["2026-09-03",96100.0,98500.0,95800.0,95800.0,7600],["2026-09-04",95800.0,96400.0,95100.0,95200.0,30400],["2026-09-07",95200.0,96200.0,93000.0,94100.0,14300],["2026-09-08",94000.0,95500.0,93200.0,94000.0,7300],["2026-09-09",93100.0,93200.0,92500.0,93000.0,7900],["2026-09-10",93500.0,93500.0,92800.0,93500.0,5900],["2026-09-11",93000.0,93000.0,89000.0,90000.0,50100],["2026-09-14",90000.0,90900.0,85000.0,85600.0,29900],["2026-09-15",86900.0,87100.0,85500.0,87000.0,15600],["2026-09-16",86300.0,87000.0,85100.0,85200.0,8300],["2026-09-17",85900.0,89000.0,85400.0,85500.0,30400],["2026-09-18",87000.0,87000.0,85000.0,85100.0,21400],["2026-09-21",86100.0,86100.0,83000.0,84700.0,24400],["2026-09-22",84000.0,85000.0,81600.0,82700.0,41300],["2026-09-23",82000.0,83000.0,80600.0,80600.0,63900],["2026-09-24",80100.0,80200.0,75500.0,76000.0,84700],["2026-09-25",76000.0,80100.0,75000.0,79700.0,65200],["2026-09-28",78000.0,80000.0,77800.0,79100.0,32900],["2026-09-29",79400.0,81000.0,78400.0,81000.0,254600],["2026-09-30",81800.0,84000.0,81800.0,82800.0,115998],["2026-10-01",82800.0,82800.0,80300.0,81400.0,112800],["2026-10-02",80500.0,81500.0,79800.0,79800.0,14900]]}