{"sym":"MCM","index":false,"bars":[["2020-12-18",29512.08,29512.08,29512.08,29512.08,100],["2020-12-21",33938.89,33938.89,33938.89,33938.89,134650],["2020-12-22",38998.1,38998.1,38998.1,38998.1,100],["2020-12-23",44830.25,44830.25,44830.25,44830.25,3900],["2020-12-24",51505.6,51505.6,51505.6,51505.6,220028],["2020-12-25",59164.68,59164.68,51997.47,56213.48,731100],["2020-12-28",58379.41,58379.41,55391.2,56848.87,99300],["2020-12-29",56703.1,57359.05,55099.67,55391.2,150000],["2020-12-30",53204.71,54662.37,52621.64,53058.94,222000],["2020-12-31",53058.94,53058.94,51892.81,52621.64,254700],["2021-01-04",52621.64,54808.14,52621.64,54370.84,160300],["2021-01-05",53787.78,54297.96,53496.24,53860.66,92600],["2021-01-06",53933.54,53933.54,53423.36,53496.24,105300],["2021-01-07",53714.89,53787.78,52840.29,53204.71,116600],["2021-01-08",53058.94,53131.83,52694.53,52840.29,97600],["2021-01-11",52475.88,52840.29,52111.46,52184.35,88400],["2021-01-12",52184.35,53933.54,52184.35,53204.71,126900],["2021-01-13",53933.54,56120.04,53569.13,55172.56,394100],["2021-01-14",55245.44,56484.45,54297.96,56120.04,214600],["2021-01-15",56047.15,56557.34,55828.5,56484.45,251700],["2021-01-18",56848.87,56848.87,55026.79,56484.45,178100],["2021-01-19",55391.2,56265.8,53204.71,55026.79,209200],["2021-01-20",55026.79,55682.74,53569.13,54662.37,170100],["2021-01-21",55245.44,56484.45,54297.96,56192.92,220000],["2021-01-22",56120.04,56484.45,55755.62,56120.04,148700],["2021-01-25",56338.69,56338.69,53933.54,54735.26,133600],["2021-01-26",54953.91,54953.91,53569.13,53933.54,182100],["2021-01-27",53277.59,53569.13,51382.63,53204.71,133600],["2021-01-28",52475.88,52840.29,45624.86,47374.06,370000],["2021-01-29",45843.51,52111.46,45551.98,51018.21,70800],["2021-02-01",52475.88,52475.88,49560.55,50289.38,48800],["2021-02-02",50143.62,51018.21,50143.62,51018.21,105800],["2021-02-03",52111.46,52111.46,51018.21,51455.51,22700],["2021-02-04",51747.05,51892.81,50143.62,50653.8,67200],["2021-02-05",50508.03,51018.21,50289.38,51018.21,35500],["2021-02-08",51018.21,51018.21,49997.85,50289.38,46000],["2021-02-09",50653.8,50653.8,49269.02,50289.38,73200],["2021-02-17",50289.38,51018.21,50289.38,51018.21,28700],["2021-02-18",51018.21,51018.21,50508.03,50726.68,34800],["2021-02-19",51018.21,51018.21,49997.85,50289.38,45800],["2021-02-22",50289.38,50653.8,49706.32,50362.27,49600],["2021-02-23",50362.27,50872.45,49706.32,50872.45,43100],["2021-02-24",50289.38,50435.15,49924.97,49997.85,34400],["2021-02-25",49706.32,50216.5,49633.43,50143.62,10800],["2021-02-26",49852.08,50289.38,49852.08,49852.08,41600],["2021-03-01",50216.5,50653.8,49997.85,50362.27,56300],["2021-03-02",50799.57,51674.16,50799.57,51674.16,84200],["2021-03-03",51674.16,51747.05,51018.21,51455.51,17600],["2021-03-04",51018.21,51382.63,50289.38,50580.92,39100],["2021-03-05",50216.5,50580.92,49706.32,50216.5,31300],["2021-03-08",50289.38,51601.28,50143.62,51382.63,193400],["2021-03-09",50872.45,51382.63,50289.38,50872.45,60400],["2021-03-10",50799.57,51309.75,50289.38,50362.27,46500],["2021-03-11",50872.45,50872.45,50289.38,50580.92,78400],["2021-03-12",50653.8,50653.8,50289.38,50653.8,56300],["2021-03-15",50435.15,50435.15,49924.97,50216.5,67373],["2021-03-16",50216.5,50289.38,49924.97,50289.38,45900],["2021-03-17",50945.33,50945.33,50070.73,50070.73,12900],["2021-03-18",50216.5,50653.8,50070.73,50143.62,11200],["2021-03-19",49997.85,50289.38,49779.2,50143.62,38700],["2021-03-22",50289.38,50289.38,49414.79,49560.55,230800],["2021-03-23",49924.97,49924.97,49560.55,49779.2,50600],["2021-03-24",49706.32,49706.32,49487.67,49633.43,51700],["2021-03-25",49560.55,49560.55,48467.3,48613.07,70800],["2021-03-26",48758.84,48758.84,48102.89,48467.3,20500],["2021-03-29",48831.72,49924.97,48102.89,48321.54,51200],["2021-03-30",48321.54,48467.3,47009.64,47374.06,57600],["2021-03-31",47665.59,47665.59,46280.81,46353.69,59000],["2021-04-01",47374.06,48102.89,46499.46,47374.06,40900],["2021-04-02",47155.41,47374.06,46790.99,47374.06,30400],["2021-04-05",47374.06,47374.06,47155.41,47374.06,8500],["2021-04-06",47228.29,47228.29,46645.22,46790.99,19500],["2021-04-07",47374.06,47374.06,46645.22,46645.22,32300],["2021-04-08",46645.22,46645.22,46499.46,46572.34,56500],["2021-04-09",46280.81,46280.81,45187.56,45624.86,65600],["2021-04-12",45697.74,45697.74,44677.38,44677.38,53600],["2021-04-13",44677.38,45187.56,44531.61,44823.15,26500],["2021-04-14",44968.91,44968.91,43729.9,44458.73,32200],["2021-04-15",44458.73,44458.73,43657.02,43875.66,42000],["2021-04-16",43657.02,43657.02,42782.42,42855.3,72700],["2021-04-19",42855.3,42855.3,39356.91,40668.81,128200],["2021-04-20",40814.57,40814.57,39648.44,40158.62,118300],["2021-04-22",40085.74,40085.74,38482.31,38482.31,108300],["2021-04-23",38482.31,38555.19,36441.58,37316.18,273000],["2021-04-26",37389.06,40814.57,37389.06,38992.49,145185],["2021-04-27",39065.38,41324.75,39065.38,41178.99,156500],["2021-04-28",41178.99,41178.99,40741.69,41106.1,76600],["2021-04-29",41106.1,41178.99,39721.32,41178.99,79500],["2021-05-04",39356.91,39939.97,38628.08,39356.91,33800],["2021-05-05",40450.16,40668.81,39721.32,40595.92,51600],["2021-05-06",40814.57,40814.57,39721.32,40012.86,38100],["2021-05-07",39356.91,39356.91,39138.26,39356.91,39600],["2021-05-10",38919.61,38992.49,38263.66,38700.96,60600],["2021-05-11",38700.96,38992.49,38482.31,38846.73,22900],["2021-05-12",39575.56,39575.56,38700.96,38700.96,12000],["2021-05-13",38773.84,38992.49,38263.66,38628.08,44100],["2021-05-14",38628.08,38773.84,37899.25,38336.54,45800],["2021-05-17",38409.43,38919.61,38409.43,38628.08,63800],["2021-05-18",38628.08,38628.08,38336.54,38482.31,75700],["2021-05-19",38482.31,38482.31,37899.25,38409.43,28700],["2021-05-20",39020.52,39395.72,38870.45,39395.72,63000],["2021-05-21",39170.6,39170.6,38495.25,38645.33,24100],["2021-05-24",38645.33,38645.33,37669.81,38045.01,75700],["2021-05-25",38270.13,38270.13,37744.85,37819.89,36700],["2021-05-26",37894.93,37894.93,37144.54,37219.58,60200],["2021-05-27",37069.5,37069.5,36169.02,36244.06,55000],["2021-05-28",36394.14,39695.88,36394.14,36769.34,50400],["2021-05-31",36694.3,36769.34,36544.22,36769.34,51600],["2021-06-01",36769.34,38945.49,36769.34,37144.54,12400],["2021-06-02",37144.54,37519.74,36394.14,37294.62,51200],["2021-06-03",37519.74,38270.13,37444.7,37519.74,49000],["2021-06-04",37894.93,38270.13,37144.54,38120.05,74100],["2021-06-07",37819.89,38045.01,37219.58,37744.85,104700],["2021-06-08",37219.58,37744.85,37144.54,37219.58,46500],["2021-06-09",37144.54,38120.05,37144.54,37894.93,71700],["2021-06-10",37744.85,39020.52,37519.74,39020.52,101600],["2021-06-11",39020.52,39020.52,38420.21,38495.25,52700],["2021-06-14",38870.45,39770.92,38870.45,39170.6,35850],["2021-06-15",39245.64,39695.88,38645.33,38720.37,53100],["2021-06-16",38945.49,38945.49,37969.97,37969.97,52300],["2021-06-17",37894.93,38570.29,37894.93,38570.29,12200],["2021-06-18",38795.41,38795.41,38195.09,38495.25,29800],["2021-06-21",38045.01,38870.45,38045.01,38570.29,41500],["2021-06-22",38495.25,38645.33,38270.13,38495.25,27800],["2021-06-23",38495.25,39020.52,38195.09,38345.17,21600],["2021-06-24",38270.13,38270.13,37519.74,37594.77,52100],["2021-06-25",37744.85,37894.93,37519.74,37519.74,24600],["2021-06-28",37519.74,37669.81,37519.74,37519.74,29400],["2021-06-29",37519.74,37894.93,37519.74,37594.77,25400],["2021-06-30",37594.77,37669.81,37369.66,37594.77,33500],["2021-07-01",37594.77,37894.93,37519.74,37819.89,31100],["2021-07-02",37819.89,37969.97,37669.81,37669.81,18000],["2021-07-05",37744.85,37744.85,36919.42,36919.42,51400],["2021-07-06",37144.54,37294.62,36394.14,36394.14,39800],["2021-07-07",36394.14,36394.14,35418.63,35643.75,63100],["2021-07-08",36469.18,36469.18,35643.75,35793.83,12800],["2021-07-09",35418.63,35493.67,34593.2,34893.35,40900],["2021-07-12",34518.16,34518.16,31516.58,33017.37,77300],["2021-07-13",33392.56,35118.47,33392.56,33692.72,16300],["2021-07-14",33917.84,33917.84,33317.52,33392.56,14700],["2021-07-15",33992.88,34518.16,33767.76,34518.16,12500],["2021-07-16",34518.16,36619.26,34067.92,35493.67,10600],["2021-07-19",35268.55,35268.55,32342.01,34218.0,21800],["2021-07-20",33842.8,34368.08,33617.68,34368.08,34400],["2021-07-21",34518.16,36769.34,34518.16,35793.83,81200],["2021-07-22",35943.91,36469.18,35643.75,36093.99,57600],["2021-07-23",35643.75,36169.02,35268.55,35268.55,16000],["2021-07-26",34893.35,35718.79,34518.16,35043.43,47000],["2021-07-27",34968.39,39770.92,34968.39,35643.75,10400],["2021-07-28",36844.38,36844.38,35343.59,35643.75,33100],["2021-07-29",36319.1,36319.1,35418.63,35718.79,11000],["2021-07-30",36319.1,36319.1,35043.43,35568.71,12200],["2021-08-02",36319.1,36319.1,35268.55,35568.71,30100],["2021-08-03",35868.87,35868.87,35418.63,35643.75,7500],["2021-08-04",35493.67,35493.67,35193.51,35343.59,20500],["2021-08-05",35418.63,35943.91,35193.51,35343.59,27200],["2021-08-06",35418.63,36394.14,35418.63,36018.95,62400],["2021-08-09",36018.95,36769.34,36018.95,36694.3,47700],["2021-08-10",37519.74,37519.74,36018.95,37294.62,79100],["2021-08-11",37294.62,38570.29,36769.34,38420.21,156500],["2021-08-12",37894.93,38795.41,37894.93,38645.33,116200],["2021-08-13",38570.29,38870.45,38045.01,38870.45,90400],["2021-08-16",38420.21,40746.43,38420.21,40671.39,143300],["2021-08-17",40746.43,42247.22,40746.43,42022.1,128100],["2021-08-18",41646.91,42022.1,39921.0,40971.55,76100],["2021-08-19",41271.71,41271.71,40446.27,40896.51,44000],["2021-08-20",40521.31,41121.63,38570.29,38645.33,149800],["2021-08-23",38270.13,39020.52,38270.13,38645.33,57000],["2021-08-24",39020.52,39020.52,38495.25,38945.49,22400],["2021-08-25",38945.49,40371.24,38795.41,40146.12,47700],["2021-08-26",40146.12,40521.31,39395.72,39695.88,19500],["2021-08-27",39695.88,40896.51,39545.8,40896.51,98500],["2021-08-30",41046.59,41121.63,40521.31,40896.51,37000],["2021-08-31",40671.39,41271.71,40446.27,41121.63,63800],["2021-09-01",41121.63,41121.63,40521.31,40746.43,25000],["2021-09-06",40746.43,40746.43,40146.12,40371.24,33600],["2021-09-07",39996.04,40296.2,39245.64,39695.88,43600],["2021-09-08",41196.67,41196.67,39770.92,40296.2,34600],["2021-09-09",40371.24,40446.27,39770.92,40146.12,38300],["2021-09-10",40746.43,40746.43,39996.04,40146.12,14900],["2021-09-13",40146.12,42397.3,40071.08,41796.99,112000],["2021-09-14",42097.14,44048.17,42022.1,43748.01,170338],["2021-09-15",43898.09,46149.27,43898.09,45398.88,215400],["2021-09-16",46149.27,46149.27,44648.49,45023.68,201800],["2021-09-17",45023.68,45023.68,43597.93,44873.6,138200],["2021-09-20",45023.68,45023.68,43898.09,44123.21,86600],["2021-09-21",43898.09,43898.09,42847.54,43522.89,78000],["2021-09-22",43522.89,45548.96,43522.89,45023.68,264700],["2021-09-23",45398.88,45398.88,44573.45,44573.45,126600],["2021-09-24",44648.49,45023.68,44498.41,44648.49,42000],["2021-09-27",44648.49,44648.49,43522.89,43898.09,79500],["2021-09-28",42397.3,45098.72,42397.3,44648.49,103300],["2021-09-29",44648.49,45173.76,42622.42,45098.72,143400],["2021-09-30",45248.8,47199.83,45173.76,47199.83,366200],["2021-10-01",46974.71,49526.05,46974.71,48475.5,237900],["2021-10-04",49526.05,51402.04,49150.85,50951.8,607000],["2021-10-05",50951.8,50951.8,49000.77,49526.05,405100],["2021-10-06",49526.05,49901.25,49150.85,49300.93,161200],["2021-10-07",49451.01,51026.84,49075.81,50651.64,236400],["2021-10-08",50651.64,51251.96,50501.56,50951.8,333000],["2021-10-11",51176.92,52677.71,51176.92,51777.23,370400],["2021-10-12",51777.23,52152.43,51552.12,51627.16,241900],["2021-10-13",51777.23,51777.23,51026.84,51251.96,115000],["2021-10-14",51251.96,51777.23,51101.88,51176.92,102600],["2021-10-15",51176.92,51552.12,51026.84,51402.04,139000],["2021-10-18",51777.23,51777.23,51026.84,51327.0,132200],["2021-10-19",51402.04,52452.59,51026.84,52077.39,458000],["2021-10-20",52377.55,52377.55,51702.2,51927.31,228000],["2021-10-21",52452.59,52452.59,51402.04,51702.2,125500],["2021-10-22",51552.12,51552.12,50576.6,50801.72,201200],["2021-10-25",50801.72,51026.84,49676.13,50876.76,86700],["2021-10-26",50876.76,50876.76,49751.17,50126.37,82900],["2021-10-27",50051.33,50126.37,49601.09,49976.29,138700],["2021-10-28",49976.29,50651.64,48475.5,48700.62,241200],["2021-10-29",48625.58,48775.66,48025.26,48775.66,163700],["2021-11-01",50651.64,50651.64,49150.85,49150.85,120000],["2021-11-02",49751.17,49751.17,48925.73,49075.81,97200],["2021-11-03",48850.7,48850.7,48400.46,48475.5,144200],["2021-11-04",48775.66,48775.66,48100.3,48625.58,114600],["2021-11-05",48625.58,48625.58,47499.98,47950.22,182402],["2021-11-08",48025.26,48025.26,47124.79,47499.98,139000],["2021-11-09",47575.02,48325.42,47499.98,48250.38,85000],["2021-11-10",48400.46,48400.46,47424.95,47575.02,102300],["2021-11-11",47650.06,47875.18,46674.55,46674.55,114600],["2021-11-12",47124.79,47124.79,45398.88,46074.23,157300],["2021-11-15",45774.08,45849.12,45098.72,45624.0,189200],["2021-11-16",45624.0,48025.26,45173.76,46899.67,129700],["2021-11-17",46599.51,47650.06,46599.51,47274.87,50700],["2021-11-18",47274.87,47274.87,45774.08,46224.31,68900],["2021-11-19",46074.23,46074.23,45323.84,45548.96,118500],["2021-11-22",45473.92,45473.92,44573.45,44798.56,212300],["2021-11-23",44798.56,44873.6,44273.29,44798.56,110400],["2021-11-24",46524.47,47575.02,45173.76,45699.04,47500],["2021-11-25",45023.68,45699.04,41271.71,45098.72,71400],["2021-11-26",44723.52,45398.88,44723.52,45248.8,51800],["2021-11-29",45635.46,46169.66,45024.96,45864.4,93500],["2021-11-30",45788.09,46169.66,45406.52,46093.35,83600],["2021-12-01",47161.73,47161.73,45559.15,45788.09,67700],["2021-12-02",45864.4,46474.91,45406.52,46169.66,113220],["2021-12-03",46169.66,46474.91,45406.52,45635.46,68500],["2021-12-06",45635.46,45788.09,45024.96,45101.27,83500],["2021-12-07",45406.52,45788.09,45330.21,45635.46,48400],["2021-12-08",45635.46,45635.46,45406.52,45406.52,49500],["2021-12-09",45406.52,46398.6,45253.9,45635.46,148300],["2021-12-10",45406.52,46169.66,38843.56,45788.09,77900],["2021-12-13",45788.09,45788.09,45024.96,45711.78,63400],["2021-12-14",45711.78,45788.09,45253.9,45788.09,100400],["2021-12-15",45559.15,45711.78,45482.84,45559.15,63100],["2021-12-16",45635.46,45788.09,45406.52,45788.09,113300],["2021-12-17",45788.09,45864.4,45559.15,45788.09,76400],["2021-12-20",45788.09,45788.09,45406.52,45711.78,45000],["2021-12-21",45559.15,45559.15,45330.21,45406.52,32800],["2021-12-22",45177.58,45482.84,44719.7,44719.7,74500],["2021-12-23",44872.33,44872.33,42735.55,43498.69,426800],["2021-12-24",43498.69,43498.69,42506.61,42735.55,119700],["2021-12-27",42964.49,43498.69,41972.42,42125.04,112300],["2021-12-28",42125.04,42430.3,41896.1,42201.36,225400],["2021-12-29",42125.04,43498.69,42125.04,43498.69,175000],["2021-12-30",43422.37,43803.94,42735.55,43498.69,55900],["2021-12-31",43651.31,44032.88,42735.55,43498.69,232600],["2022-01-04",43193.43,43193.43,41972.42,42811.87,41700],["2022-01-05",42582.92,42582.92,42048.73,42048.73,42825],["2022-01-06",42582.92,42582.92,41667.16,41972.42,226433],["2022-01-07",41972.42,41972.42,41209.28,41285.6,43300],["2022-01-10",42582.92,42582.92,40904.03,41438.22,62200],["2022-01-11",41209.28,41361.91,40904.03,41361.91,31700],["2022-01-12",41209.28,41972.42,41209.28,41819.79,117900],["2022-01-13",41209.28,41743.48,40446.15,41209.28,77300],["2022-01-14",41209.28,41667.16,41132.97,41132.97,48100],["2022-01-17",41132.97,41667.16,40446.15,40827.71,88400],["2022-01-18",41132.97,41209.28,40446.15,41056.66,74800],["2022-01-19",40827.71,41056.66,40446.15,40904.03,27400],["2022-01-20",40522.46,41972.42,40522.46,41972.42,50800],["2022-01-21",41972.42,41972.42,40446.15,41590.85,29900],["2022-01-24",40980.34,40980.34,40522.46,40522.46,56000],["2022-01-25",41819.79,41819.79,40446.15,41056.66,41600],["2022-01-26",41209.28,41209.28,40598.77,40751.4,13500],["2022-01-27",41972.42,41972.42,40598.77,40751.4,16400],["2022-01-28",40751.4,41056.66,40446.15,41056.66,32500],["2022-02-07",40827.71,41285.6,40827.71,40904.03,18000],["2022-02-08",41056.66,41285.6,40446.15,40980.34,44700],["2022-02-09",41056.66,41209.28,40904.03,41209.28,9700],["2022-02-10",41132.97,41514.54,41132.97,41514.54,21500],["2022-02-11",41209.28,41972.42,41209.28,41819.79,34900],["2022-02-14",41667.16,42125.04,40980.34,41209.28,38900],["2022-02-15",41819.79,41819.79,40904.03,41056.66,17200],["2022-02-16",41438.22,41438.22,40980.34,41056.66,24800],["2022-02-17",41438.22,41438.22,41056.66,41209.28,72500],["2022-02-18",41209.28,43880.25,41209.28,43498.69,122400],["2022-02-21",43422.37,44185.51,42430.3,43575.0,47900],["2022-02-22",42735.55,44032.88,42735.55,43651.31,68100],["2022-02-23",43498.69,45024.96,43193.43,44261.82,110800],["2022-02-24",44261.82,45024.96,44032.88,44261.82,141600],["2022-02-25",44948.64,45024.96,44109.19,44109.19,63000],["2022-02-28",44261.82,44261.82,43346.06,44185.51,48200],["2022-03-01",43498.69,43498.69,42811.87,43346.06,66700],["2022-03-02",44414.45,44414.45,43117.12,43269.75,46400],["2022-03-03",44185.51,44261.82,43193.43,43346.06,48400],["2022-03-04",43498.69,44032.88,42888.18,42964.49,60400],["2022-03-07",42888.18,42888.18,42430.3,42659.24,105700],["2022-03-08",43193.43,43193.43,41972.42,42201.36,68400],["2022-03-09",42125.04,42430.3,41743.48,42353.98,38600],["2022-03-10",41972.42,42353.98,41972.42,42201.36,14800],["2022-03-11",42277.67,43346.06,42201.36,42735.55,77700],["2022-03-14",42735.55,43803.94,42735.55,43346.06,45900],["2022-03-15",42201.36,43346.06,42201.36,43193.43,68400],["2022-03-16",43498.69,43651.31,42964.49,42964.49,74300],["2022-03-17",42964.49,43498.69,42353.98,42811.87,30700],["2022-03-18",43346.06,43346.06,42277.67,42735.55,73100],["2022-03-21",43346.06,43346.06,42353.98,42506.61,19400],["2022-03-22",42735.55,43040.81,42353.98,42353.98,25100],["2022-03-23",42353.98,42735.55,41438.22,42277.67,56100],["2022-03-24",41972.42,42277.67,41438.22,41972.42,19700],["2022-03-25",42430.3,42430.3,41361.91,41514.54,38600],["2022-03-28",41667.16,41667.16,40446.15,41132.97,111400],["2022-03-29",40904.03,42125.04,40675.09,42048.73,51500],["2022-03-30",41972.42,42430.3,41438.22,41972.42,78900],["2022-03-31",41972.42,43498.69,41972.42,43422.37,138100],["2022-04-01",43117.12,43498.69,42735.55,42735.55,47100],["2022-04-04",42735.55,42811.87,42201.36,42353.98,37000],["2022-04-05",42048.73,42048.73,41743.48,41972.42,28700],["2022-04-06",42048.73,42048.73,41285.6,41819.79,36900],["2022-04-07",42201.36,42201.36,41590.85,41590.85,18000],["2022-04-08",41743.48,41819.79,41285.6,41590.85,10400],["2022-04-12",41896.1,41896.1,39835.64,40446.15,53600],["2022-04-13",40446.15,41209.28,40446.15,41056.66,19400],["2022-04-14",41819.79,41972.42,40827.71,41285.6,34800],["2022-04-15",41819.79,41819.79,40522.46,40522.46,16200],["2022-04-18",40446.15,41209.28,40064.58,40064.58,38000],["2022-04-19",40140.89,40446.15,39835.64,40064.58,15300],["2022-04-20",39911.95,39911.95,38996.19,39377.76,50200],["2022-04-21",40446.15,40446.15,39301.44,39454.07,28300],["2022-04-22",39454.07,39683.01,39301.44,39377.76,54400],["2022-04-25",39377.76,39454.07,38156.74,39454.07,124700],["2022-04-26",38538.31,40446.15,38156.74,40446.15,46500],["2022-04-27",40064.58,40827.71,38996.19,39835.64,267600],["2022-04-28",39835.64,40064.58,38919.88,39835.64,3498567],["2022-04-29",40446.15,40446.15,39377.76,39683.01,48200],["2022-05-04",38919.88,39988.27,38919.88,39225.13,265943],["2022-05-05",40446.15,40446.15,38919.88,38919.88,22400],["2022-05-06",38919.88,39301.44,38919.88,38919.88,9600],["2022-05-09",39148.82,39148.82,37393.61,37393.61,25600],["2022-05-10",37698.86,37927.8,37393.61,37698.86,20700],["2022-05-11",37775.18,38004.12,37775.18,37775.18,6800],["2022-05-12",37851.49,37851.49,36783.1,36783.1,19100],["2022-05-13",37012.04,37012.04,35943.65,36248.91,54800],["2022-05-16",36248.91,36630.47,36248.91,36248.91,24600],["2022-05-17",35714.71,37393.61,35485.77,37393.61,23900],["2022-05-18",40446.15,40446.15,36554.16,36630.47,21800],["2022-05-19",37797.05,37797.05,37088.35,37088.35,7600],["2022-05-20",37088.35,38427.0,37088.35,37797.05,9200],["2022-05-23",37797.05,37797.05,37245.84,37245.84,6800],["2022-05-24",37324.59,37718.3,37324.59,37482.07,19700],["2022-05-25",37403.33,37954.54,37403.33,37797.05,21000],["2022-05-26",37639.56,38190.77,37560.82,38190.77,12400],["2022-05-27",38820.72,38820.72,38190.77,38190.77,5800],["2022-05-30",38505.74,38505.74,37797.05,38427.0,17000],["2022-05-31",38190.77,38190.77,37797.05,38033.28,6800],["2022-06-01",37797.05,38190.77,37797.05,38112.02,21400],["2022-06-02",37954.54,37954.54,37560.82,37560.82,88600],["2022-06-03",37639.56,37797.05,37245.84,37324.59,12900],["2022-06-06",37324.59,37797.05,37009.61,37009.61,6000],["2022-06-07",37482.07,37482.07,36852.12,37009.61,6800],["2022-06-08",37009.61,38584.49,36852.12,37009.61,20900],["2022-06-09",37009.61,37009.61,36694.63,36773.38,42800],["2022-06-10",36300.92,36773.38,36300.92,36615.89,26200],["2022-06-13",36222.17,36773.38,35434.73,35828.45,21000],["2022-06-14",35434.73,35907.2,35434.73,35907.2,10800],["2022-06-15",35434.73,35592.22,34647.29,35434.73,17700],["2022-06-16",34647.29,36930.87,34647.29,36930.87,26500],["2022-06-17",34647.29,36379.66,34647.29,36379.66,14800],["2022-06-20",36143.43,36143.43,34647.29,34647.29,4300],["2022-06-21",33938.6,35670.96,33859.86,35355.99,7500],["2022-06-22",34883.53,35434.73,33938.6,34647.29,17300],["2022-06-23",34647.29,34647.29,33859.86,34647.29,16400],["2022-06-24",34489.81,34804.78,33859.86,34489.81,44300],["2022-06-27",34489.81,34489.81,34332.32,34411.06,34200],["2022-06-28",34411.06,34568.55,34411.06,34568.55,14200],["2022-06-29",34253.58,34489.81,34174.83,34253.58,8200],["2022-06-30",34568.55,36537.15,34253.58,36537.15,21200],["2022-07-01",34647.29,34647.29,34253.58,34568.55,39500],["2022-07-04",35355.99,35355.99,34489.81,34883.53,24700],["2022-07-05",35119.76,35277.25,34647.29,35277.25,34100],["2022-07-06",34332.32,35198.5,34253.58,35119.76,12100],["2022-07-07",34332.32,35119.76,34253.58,34883.53,20100],["2022-07-08",34411.06,35041.01,34332.32,35041.01,33900],["2022-07-11",35041.01,35198.5,34647.29,34647.29,30800],["2022-07-12",34962.27,35434.73,34962.27,35277.25,17400],["2022-07-13",35277.25,35434.73,35041.01,35277.25,5400],["2022-07-14",35119.76,35434.73,35041.01,35041.01,7000],["2022-07-15",35041.01,35277.25,34726.04,35198.5,7700],["2022-07-18",35198.5,35355.99,34726.04,34804.78,5700],["2022-07-19",35041.01,35041.01,34647.29,34883.53,21000],["2022-07-20",34804.78,35041.01,34647.29,34647.29,50800],["2022-07-21",34647.29,34804.78,34489.81,34489.81,40600],["2022-07-22",34489.81,34726.04,34489.81,34726.04,2900],["2022-07-25",34647.29,34726.04,34411.06,34411.06,11100],["2022-07-26",34411.06,34489.81,34253.58,34253.58,11900],["2022-07-27",34489.81,34489.81,34411.06,34411.06,2300],["2022-07-28",34647.29,34647.29,34332.32,34568.55,12000],["2022-07-29",34489.81,34489.81,34096.09,34096.09,41200],["2022-08-01",34332.32,34489.81,34253.58,34253.58,20700],["2022-08-02",34568.55,34647.29,34253.58,34568.55,20700],["2022-08-03",34411.06,34568.55,34253.58,34411.06,35300],["2022-08-04",34411.06,34726.04,34332.32,34411.06,54300],["2022-08-05",34568.55,34726.04,34332.32,34568.55,28100],["2022-08-08",34568.55,34804.78,34489.81,34804.78,37700],["2022-08-09",34647.29,35198.5,34647.29,35198.5,25000],["2022-08-10",35041.01,35434.73,34883.53,34962.27,23500],["2022-08-11",35041.01,35277.25,34647.29,34883.53,24400],["2022-08-12",34883.53,35041.01,34883.53,34883.53,26100],["2022-08-15",34962.27,35041.01,34647.29,35041.01,35700],["2022-08-16",35041.01,36300.92,35041.01,35592.22,69500],["2022-08-17",36379.66,36379.66,35670.96,35828.45,24400],["2022-08-18",35828.45,36064.68,35670.96,35828.45,13400],["2022-08-19",35828.45,35985.94,35670.96,35749.71,23300],["2022-08-22",35749.71,35749.71,34726.04,34883.53,75800],["2022-08-23",34647.29,35434.73,34647.29,35434.73,58600],["2022-08-24",35198.5,36379.66,35119.76,35985.94,133000],["2022-08-25",36537.15,37324.59,36300.92,36379.66,66200],["2022-08-26",36615.89,36773.38,35828.45,35828.45,67700],["2022-08-29",35277.25,35277.25,34647.29,34883.53,112300],["2022-08-30",35119.76,35513.48,34804.78,34883.53,45700],["2022-08-31",34726.04,35198.5,34568.55,35041.01,52500],["2022-09-05",35041.01,35355.99,34411.06,35041.01,44700],["2022-09-06",35041.01,35198.5,34647.29,34962.27,16200],["2022-09-07",35119.76,35119.76,34332.32,34332.32,40100],["2022-09-08",34804.78,34804.78,34411.06,34647.29,14400],["2022-09-09",34489.81,34804.78,33938.6,34411.06,46600],["2022-09-12",34411.06,34647.29,34017.34,34096.09,25500],["2022-09-13",34096.09,34253.58,34096.09,34174.83,15400],["2022-09-14",33859.86,34174.83,33859.86,34096.09,27000],["2022-09-15",33938.6,34568.55,33859.86,33938.6,30200],["2022-09-16",33859.86,34253.58,33702.37,33859.86,34500],["2022-09-19",33859.86,33859.86,32363.72,32914.93,78400],["2022-09-20",33072.42,33466.14,33072.42,33466.14,16000],["2022-09-21",33466.14,33466.14,33072.42,33151.16,19000],["2022-09-22",33308.65,33466.14,33151.16,33466.14,29700],["2022-09-23",33544.88,33544.88,33308.65,33308.65,8200],["2022-09-26",33072.42,33072.42,32048.75,32599.95,35000],["2022-09-27",32284.98,32678.7,32206.24,32678.7,23600],["2022-09-28",31891.26,31970.0,31497.54,31576.28,28200],["2022-09-29",31733.77,31891.26,31497.54,31497.54,16000],["2022-09-30",31497.54,31497.54,30710.1,31261.31,24800],["2022-10-03",31340.05,31340.05,29922.66,30552.61,6800],["2022-10-04",30710.1,30710.1,29922.66,30316.38,552500],["2022-10-05",30710.1,31025.08,30710.1,30710.1,10400],["2022-10-06",30710.1,30710.1,29922.66,29922.66,598200],["2022-10-07",29922.66,29922.66,28426.53,28898.99,12400],["2022-10-10",27639.09,29292.71,27639.09,29292.71,312730],["2022-10-11",28426.53,29135.22,28269.04,28347.79,807700],["2022-10-12",27717.84,29056.48,27717.84,28741.51,13000],["2022-10-13",28505.27,29135.22,28505.27,29135.22,16100],["2022-10-14",29135.22,29686.43,29056.48,29686.43,1277266],["2022-10-17",29135.22,30316.38,29135.22,30316.38,8700],["2022-10-18",29528.94,30158.9,29450.2,29922.66,15900],["2022-10-19",30316.38,30316.38,29765.18,29843.92,20200],["2022-10-20",30237.64,30237.64,29135.22,29922.66,3400],["2022-10-21",29135.22,29922.66,28662.76,28662.76,7400],["2022-10-24",28741.51,28977.74,27481.6,27796.58,57800],["2022-10-25",27954.07,28347.79,25985.47,27954.07,31500],["2022-10-26",27560.35,29922.66,27560.35,29843.92,89100],["2022-10-27",27954.07,28741.51,27954.07,28741.51,45300],["2022-10-28",28741.51,28741.51,28584.02,28741.51,61400],["2022-10-31",28741.51,28741.51,27954.07,28347.79,29700],["2022-11-01",28347.79,29843.92,28269.04,29686.43,172100],["2022-11-02",29686.43,29765.18,29135.22,29686.43,16000],["2022-11-03",29135.22,29765.18,29135.22,29528.94,31700],["2022-11-04",29450.2,29686.43,28269.04,29135.22,79700],["2022-11-07",28977.74,30001.41,28977.74,29135.22,74600],["2022-11-08",29450.2,30158.9,29450.2,30080.15,85700],["2022-11-09",29135.22,31497.54,29135.22,31103.82,87300],["2022-11-10",30316.38,30710.1,29450.2,30316.38,21700],["2022-11-11",30316.38,31103.82,29607.69,30710.1,18100],["2022-11-14",30710.1,30710.1,29135.22,30001.41,43400],["2022-11-15",25040.54,29371.46,25040.54,28269.04,90900],["2022-11-16",28505.27,29922.66,27717.84,29843.92,39500],["2022-11-17",29843.92,30316.38,29213.97,30316.38,40100],["2022-11-18",29765.18,30473.87,29450.2,30158.9,12200],["2022-11-21",29922.66,30631.36,29686.43,29686.43,15800],["2022-11-22",29922.66,30001.41,29371.46,29922.66,9900],["2022-11-23",29843.92,29922.66,29686.43,29843.92,35200],["2022-11-24",29843.92,29922.66,29686.43,29843.92,4800],["2022-11-25",29765.18,30001.41,29686.43,29922.66,39000],["2022-11-28",30552.61,30710.1,29922.66,29922.66,29100],["2022-11-29",30158.9,30724.88,29188.64,30320.6,8800],["2022-11-30",30724.88,31129.15,30320.6,30724.88,28500],["2022-12-01",30886.59,30967.44,30401.46,30401.46,42900],["2022-12-02",30401.46,30967.44,30078.04,30886.59,19600],["2022-12-05",30158.9,31533.43,30158.9,31048.3,11400],["2022-12-06",30644.02,30644.02,30078.04,30078.04,17000],["2022-12-07",30563.17,30563.17,30078.04,30158.9,7100],["2022-12-08",30158.9,30644.02,30158.9,30239.75,22500],["2022-12-09",30239.75,30320.6,30078.04,30158.9,12600],["2022-12-12",30158.9,30563.17,29754.62,29754.62,35000],["2022-12-13",29916.33,29997.19,29592.91,29916.33,79200],["2022-12-14",29916.33,30320.6,29916.33,30078.04,57600],["2022-12-15",29107.78,30482.31,29107.78,30320.6,44000],["2022-12-16",29916.33,30563.17,29916.33,30320.6,15000],["2022-12-19",30320.6,30401.46,30078.04,30320.6,33700],["2022-12-20",30239.75,30724.88,29107.78,30320.6,92800],["2022-12-21",30320.6,32180.27,30320.6,31452.57,100400],["2022-12-22",30805.73,31533.43,30805.73,31371.72,84100],["2022-12-23",31695.14,31937.7,30886.59,31371.72,81100],["2022-12-26",31371.72,31695.14,30967.44,31533.43,50800],["2022-12-27",31452.57,31695.14,31129.15,31695.14,113600],["2022-12-28",31856.85,32988.82,31614.28,32341.98,89400],["2022-12-29",32988.82,33797.37,32180.27,33312.24,70300],["2022-12-30",33554.8,34767.63,33554.8,34120.79,113700],["2023-01-03",34605.92,34605.92,32746.25,32907.96,42100],["2023-01-04",32746.25,33635.66,32584.54,32907.96,12000],["2023-01-05",32018.56,33069.67,32018.56,33069.67,20200],["2023-01-06",32665.4,33473.95,32341.98,32907.96,30100],["2023-01-09",33069.67,33393.09,32341.98,33069.67,43000],["2023-01-10",32503.69,32827.11,32341.98,32341.98,5100],["2023-01-11",33069.67,33069.67,29997.19,31775.99,56700],["2023-01-12",31290.86,32261.12,31290.86,31533.43,6000],["2023-01-13",31210.01,31856.85,31210.01,31695.14,12300],["2023-01-16",31452.57,31695.14,30724.88,30724.88,27400],["2023-01-17",31533.43,31533.43,30724.88,31048.3,53800],["2023-01-18",31290.86,32018.56,31129.15,31533.43,18600],["2023-01-19",31533.43,32018.56,31129.15,31775.99,12200],["2023-01-27",31775.99,31775.99,30320.6,30967.44,41000],["2023-01-30",31533.43,31775.99,31129.15,31533.43,29700],["2023-01-31",30967.44,31533.43,30724.88,31048.3,36600],["2023-02-01",30967.44,31371.72,30724.88,30724.88,18900],["2023-02-02",30724.88,31371.72,30320.6,30724.88,18000],["2023-02-03",30644.02,30967.44,30401.46,30401.46,11100],["2023-02-06",30078.04,30886.59,30078.04,30886.59,3000],["2023-02-07",30724.88,30886.59,30563.17,30724.88,14500],["2023-02-08",30563.17,30886.59,30482.31,30724.88,11200],["2023-02-09",30724.88,30805.73,30644.02,30724.88,2900],["2023-02-10",30724.88,30805.73,30644.02,30724.88,9600],["2023-02-13",30644.02,30805.73,30401.46,30724.88,43200],["2023-02-14",30724.88,30724.88,30482.31,30563.17,4600],["2023-02-15",30724.88,30724.88,30401.46,30724.88,56400],["2023-02-16",30724.88,30724.88,30158.9,30724.88,6900],["2023-02-17",31129.15,31129.15,30320.6,30724.88,2300],["2023-02-20",30805.73,31048.3,30724.88,31048.3,26600],["2023-02-21",30886.59,30967.44,29916.33,30967.44,12800],["2023-02-22",30158.9,30724.88,29107.78,30644.02,10400],["2023-02-23",30239.75,30644.02,29997.19,30078.04,7500],["2023-02-24",30158.9,30644.02,29916.33,30239.75,7200],["2023-02-27",29916.33,30320.6,29835.48,29835.48,7500],["2023-02-28",29916.33,29997.19,29835.48,29916.33,2900],["2023-03-01",29916.33,30158.9,29916.33,29997.19,12700],["2023-03-02",30644.02,30644.02,29916.33,30320.6,15200],["2023-03-03",30563.17,30563.17,29916.33,29997.19,3800],["2023-03-06",30158.9,30563.17,30158.9,30320.6,4100],["2023-03-07",30320.6,30320.6,29916.33,30158.9,11900],["2023-03-08",30078.04,30239.75,29916.33,29916.33,26000],["2023-03-09",30078.04,30886.59,29916.33,30239.75,53800],["2023-03-10",29997.19,30320.6,29997.19,30320.6,5500],["2023-03-13",29916.33,30078.04,29916.33,30078.04,5900],["2023-03-14",29997.19,30239.75,29754.62,29835.48,4100],["2023-03-15",29835.48,30078.04,29835.48,30078.04,6200],["2023-03-16",29997.19,29997.19,29592.91,29916.33,5700],["2023-03-17",29835.48,29916.33,29835.48,29916.33,5000],["2023-03-20",29754.62,29835.48,29592.91,29673.77,5000],["2023-03-21",29916.33,29997.19,29673.77,29997.19,7200],["2023-03-22",29835.48,30239.75,29512.06,30239.75,40500],["2023-03-23",29916.33,30078.04,29916.33,30078.04,4800],["2023-03-24",29916.33,29997.19,29916.33,29997.19,6400],["2023-03-27",30078.04,30078.04,29916.33,30078.04,5900],["2023-03-28",29916.33,30078.04,29754.62,30078.04,82500],["2023-03-29",30078.04,30320.6,30078.04,30158.9,23400],["2023-03-30",30078.04,30239.75,29916.33,30239.75,24700],["2023-03-31",30320.6,30724.88,30078.04,30158.9,6600],["2023-04-03",30320.6,30320.6,30158.9,30239.75,24200],["2023-04-04",30320.6,30482.31,30239.75,30401.46,20500],["2023-04-05",30401.46,30724.88,30320.6,30320.6,26100],["2023-04-06",30320.6,30805.73,26682.13,29916.33,107500],["2023-04-07",30724.88,30724.88,30239.75,30239.75,9800],["2023-04-10",29916.33,30320.6,29916.33,30078.04,23600],["2023-04-11",29916.33,30158.9,29916.33,30078.04,25500],["2023-04-12",30158.9,30320.6,29916.33,30158.9,3000],["2023-04-13",30158.9,30158.9,29673.77,29673.77,39300],["2023-04-14",29673.77,29916.33,29592.91,29673.77,20800],["2023-04-17",29754.62,29754.62,29512.06,29592.91,22100],["2023-04-18",29916.33,29916.33,29673.77,29835.48,10700],["2023-04-19",29754.62,29916.33,29754.62,29754.62,10000],["2023-04-20",29754.62,29916.33,29673.77,29916.33,18900],["2023-04-21",29916.33,30078.04,29754.62,29835.48,10100],["2023-04-24",30078.04,30320.6,29754.62,29997.19,14500],["2023-04-25",29916.33,30239.75,29835.48,29835.48,9600],["2023-04-26",30078.04,30078.04,29916.33,30078.04,12400],["2023-04-27",29997.19,30239.75,29916.33,30239.75,41300],["2023-04-28",30158.9,30805.73,30158.9,30724.88,48500],["2023-05-04",31290.86,31290.86,30563.17,30644.02,21600],["2023-05-05",30886.59,31371.72,30805.73,31371.72,59900],["2023-05-08",31371.72,31533.43,31129.15,31533.43,51500],["2023-05-09",31452.57,31452.57,31290.86,31371.72,35900],["2023-05-10",31290.86,31937.7,31210.01,31937.7,58700],["2023-05-11",31937.7,32503.69,31614.28,32341.98,27900],["2023-05-12",32746.25,32907.96,32341.98,32503.69,16800],["2023-05-15",32341.98,32341.98,31856.85,31856.85,12900],["2023-05-16",32099.41,32180.27,31937.7,32018.56,21400],["2023-05-17",31856.85,31937.7,31775.99,31775.99,6600],["2023-05-18",31775.99,31937.7,31775.99,31937.7,15300],["2023-05-19",31856.85,31937.7,31695.14,31856.85,2600],["2023-05-22",31856.85,32018.56,31533.43,32018.56,13300],["2023-05-23",31937.7,32180.27,31775.99,32099.41,14500],["2023-05-24",31775.99,32099.41,31371.72,31533.43,14700],["2023-05-25",31699.39,31699.39,31118.52,31533.43,9500],["2023-05-26",31533.43,31948.34,31284.48,31865.36,7800],["2023-05-29",31118.52,31699.39,30952.55,31450.45,6300],["2023-05-30",31865.36,31865.36,31284.48,31533.43,9500],["2023-05-31",31533.43,31782.38,31450.45,31450.45,9500],["2023-06-01",31450.45,31533.43,31284.48,31367.46,20200],["2023-06-02",31367.46,31533.43,31201.5,31533.43,17500],["2023-06-05",31450.45,31533.43,31367.46,31367.46,12400],["2023-06-06",31367.46,31533.43,31284.48,31450.45,9300],["2023-06-07",31367.46,31450.45,31118.52,31284.48,13800],["2023-06-08",31450.45,31533.43,31201.5,31450.45,49700],["2023-06-09",31450.45,31948.34,31450.45,31948.34,106800],["2023-06-12",31948.34,33027.12,31948.34,32446.24,83800],["2023-06-13",32529.22,32695.19,32280.27,32446.24,23300],["2023-06-14",32446.24,32529.22,31782.38,31782.38,33800],["2023-06-15",31948.34,32197.29,31782.38,32197.29,17900],["2023-06-16",31865.36,32031.33,31865.36,31865.36,28000],["2023-06-19",31782.38,31865.36,31699.39,31865.36,19400],["2023-06-20",31948.34,31948.34,31782.38,31782.38,27100],["2023-06-21",32114.31,32114.31,31699.39,31782.38,31700],["2023-06-22",31782.38,31948.34,31782.38,31782.38,29400],["2023-06-23",31782.38,32363.26,31782.38,32363.26,30100],["2023-06-26",31782.38,32363.26,31782.38,32114.31,32400],["2023-06-27",32363.26,32861.15,32114.31,32612.2,25500],["2023-06-28",32529.22,33027.12,32529.22,32944.14,85200],["2023-06-29",32944.14,32944.14,32197.29,32197.29,27500],["2023-06-30",32363.26,32363.26,31948.34,31948.34,24900],["2023-07-03",32114.31,32114.31,31948.34,32114.31,22200],["2023-07-04",32031.33,32197.29,31782.38,31948.34,43000],["2023-07-05",31948.34,32280.27,31865.36,31865.36,23900],["2023-07-06",31865.36,32114.31,31865.36,32114.31,21400],["2023-07-07",31948.34,32446.24,31948.34,32114.31,81800],["2023-07-10",32197.29,32861.15,32197.29,32861.15,181400],["2023-07-11",32861.15,32944.14,32197.29,32197.29,51000],["2023-07-12",32612.2,33193.08,32529.22,32695.19,60800],["2023-07-13",32778.17,33027.12,32612.2,32861.15,118500],["2023-07-14",33110.1,33110.1,32363.26,32529.22,94700],["2023-07-17",32529.22,32778.17,32280.27,32363.26,79100],["2023-07-18",32446.24,32612.2,32363.26,32529.22,41200],["2023-07-19",32446.24,33690.98,32446.24,33442.03,308638],["2023-07-20",33359.05,34520.81,33359.05,34354.84,144200],["2023-07-21",33939.93,34271.86,33608.0,34022.91,43300],["2023-07-24",33856.94,33856.94,32944.14,33193.08,237300],["2023-07-25",33193.08,33608.0,32861.15,33359.05,52900],["2023-07-26",33193.08,33276.07,32778.17,33027.12,99000],["2023-07-27",32944.14,33193.08,32612.2,33110.1,67100],["2023-07-28",32778.17,33193.08,32446.24,32529.22,120900],["2023-07-31",32861.15,33027.12,32529.22,32944.14,47900],["2023-08-01",32778.17,32778.17,32363.26,32363.26,102800],["2023-08-02",32363.26,32529.22,32280.27,32529.22,44100],["2023-08-03",32446.24,32529.22,32031.33,32114.31,83100],["2023-08-04",32197.29,32363.26,32031.33,32280.27,63600],["2023-08-07",32363.26,32363.26,32114.31,32280.27,51400],["2023-08-08",32197.29,33193.08,32197.29,32944.14,112000],["2023-08-09",32861.15,33359.05,32861.15,33027.12,82300],["2023-08-10",33193.08,33193.08,32695.19,32944.14,84400],["2023-08-11",32612.2,32861.15,32363.26,32695.19,80700],["2023-08-14",32529.22,32695.19,32446.24,32695.19,57300],["2023-08-15",32529.22,32529.22,32363.26,32529.22,25100],["2023-08-16",32778.17,32778.17,32363.26,32529.22,31400],["2023-08-17",32446.24,32529.22,32197.29,32197.29,36500],["2023-08-18",32114.31,32114.31,31201.5,31533.43,104800],["2023-08-21",31782.38,31782.38,31201.5,31533.43,24000],["2023-08-22",31533.43,31533.43,30952.55,31284.48,27200],["2023-08-23",31284.48,31284.48,31035.53,31201.5,15900],["2023-08-24",31201.5,31533.43,31118.52,31367.46,16100],["2023-08-25",31284.48,31367.46,31118.52,31118.52,17200],["2023-08-28",31118.52,31865.36,31118.52,31782.38,55200],["2023-08-29",31782.38,31865.36,31533.43,31699.39,33300],["2023-08-30",31616.41,31699.39,31450.45,31616.41,17200],["2023-08-31",31533.43,31782.38,31450.45,31616.41,30800],["2023-09-05",31616.41,32363.26,31616.41,32114.31,95100],["2023-09-06",32114.31,32363.26,32031.33,32114.31,40700],["2023-09-07",32612.2,32612.2,32114.31,32280.27,22600],["2023-09-08",32363.26,32529.22,32197.29,32363.26,42400],["2023-09-11",32363.26,32529.22,31865.36,31865.36,42800],["2023-09-12",31948.34,32280.27,31948.34,32197.29,36600],["2023-09-13",32197.29,32363.26,31865.36,32197.29,88100],["2023-09-14",32114.31,32114.31,31782.38,31782.38,27100],["2023-09-15",32031.33,32363.26,31782.38,32197.29,78900],["2023-09-18",32280.27,32280.27,31948.34,32114.31,17800],["2023-09-19",32031.33,32114.31,31865.36,32031.33,54400],["2023-09-20",31865.36,31948.34,31699.39,31948.34,13000],["2023-09-21",31865.36,31948.34,31699.39,31948.34,29900],["2023-09-22",31865.36,31865.36,31450.45,31533.43,70400],["2023-09-25",31533.43,32031.33,31118.52,31118.52,29500],["2023-09-26",31284.48,31367.46,30952.55,30952.55,49000],["2023-09-27",30952.55,31118.52,30454.65,30620.62,34500],["2023-09-28",30620.62,30620.62,30371.67,30537.64,24000],["2023-09-29",30454.65,30703.6,30371.67,30454.65,13900],["2023-10-02",30371.67,30869.57,30371.67,30620.62,8200],["2023-10-03",30620.62,31865.36,30537.64,31201.5,370100],["2023-10-04",31201.5,32114.31,31201.5,31533.43,43921],["2023-10-05",31616.41,31948.34,31367.46,31367.46,22600],["2023-10-06",31533.43,31699.39,31367.46,31616.41,31900],["2023-10-09",31616.41,31699.39,31284.48,31616.41,31500],["2023-10-10",31948.34,32446.24,31782.38,32114.31,64800],["2023-10-11",31948.34,32280.27,31782.38,32114.31,14400],["2023-10-12",32114.31,32778.17,31948.34,32446.24,44700],["2023-10-13",32363.26,32363.26,32114.31,32363.26,9300],["2023-10-16",32363.26,32612.2,31948.34,32031.33,33800],["2023-10-17",32529.22,32529.22,31948.34,32031.33,21800],["2023-10-18",32031.33,32031.33,30952.55,31201.5,96900],["2023-10-19",31201.5,31782.38,31118.52,31533.43,16200],["2023-10-20",31367.46,31533.43,31118.52,31450.45,16100],["2023-10-23",31450.45,31450.45,31284.48,31284.48,10400],["2023-10-24",31284.48,31533.43,31284.48,31367.46,12100],["2023-10-25",31533.43,31699.39,31450.45,31450.45,8900],["2023-10-26",31201.5,31201.5,30620.62,31035.53,55100],["2023-10-27",30703.6,31284.48,30703.6,31284.48,67300],["2023-10-30",31118.52,31118.52,30786.58,31035.53,31400],["2023-10-31",31201.5,31450.45,30620.62,30620.62,103100],["2023-11-01",30703.6,31035.53,30620.62,30703.6,149400],["2023-11-02",31201.5,31201.5,30703.6,31035.53,15900],["2023-11-03",31201.5,31201.5,30869.57,31035.53,38000],["2023-11-06",31367.46,31367.46,30869.57,31201.5,32800],["2023-11-07",30952.55,31118.52,30703.6,30952.55,29500],["2023-11-08",30786.58,31118.52,30786.58,31118.52,34400],["2023-11-09",31118.52,31118.52,30869.57,31035.53,35100],["2023-11-10",30952.55,31118.52,30952.55,30952.55,29700],["2023-11-13",31035.53,31450.45,31035.53,31367.46,26000],["2023-11-14",31367.46,31948.34,31284.48,31533.43,31700],["2023-11-15",31699.39,31699.39,31533.43,31533.43,16400],["2023-11-16",31533.43,31616.41,31450.45,31616.41,7300],["2023-11-17",31533.43,31959.56,31533.43,31533.43,16700],["2023-11-20",31533.43,31789.11,31448.2,31789.11,4500],["2023-11-21",31789.11,31789.11,31533.43,31703.88,40200],["2023-11-22",31703.88,31789.11,31533.43,31703.88,17200],["2023-11-23",31703.88,31789.11,31533.43,31533.43,12900],["2023-11-24",31533.43,31533.43,31277.75,31533.43,9200],["2023-11-27",31362.98,31703.88,31277.75,31448.2,45800],["2023-11-28",31362.98,31362.98,31192.53,31362.98,16300],["2023-11-29",31533.43,31533.43,31192.53,31533.43,10100],["2023-11-30",31448.2,31789.11,31192.53,31448.2,31800],["2023-12-01",31448.2,31618.65,31192.53,31448.2,10200],["2023-12-04",31277.75,32385.68,31192.53,32385.68,53400],["2023-12-05",32385.68,32385.68,31789.11,31874.33,38100],["2023-12-06",32215.23,32215.23,31703.88,31874.33,18100],["2023-12-07",31874.33,32044.78,31362.98,31874.33,42100],["2023-12-08",31789.11,31789.11,31448.2,31448.2,43100],["2023-12-11",31448.2,31874.33,31448.2,31618.65,25900],["2023-12-12",31533.43,31789.11,31533.43,31618.65,19800],["2023-12-13",31618.65,31789.11,31533.43,31618.65,13100],["2023-12-14",31618.65,31703.88,31448.2,31448.2,15300],["2023-12-15",31448.2,31533.43,31362.98,31448.2,10600],["2023-12-18",31448.2,31448.2,31107.3,31277.75,25900],["2023-12-19",31277.75,31362.98,31107.3,31277.75,4100],["2023-12-20",31107.3,31362.98,31107.3,31277.75,7900],["2023-12-21",31192.53,31448.2,31192.53,31448.2,11500],["2023-12-22",31362.98,31533.43,31192.53,31277.75,9300],["2023-12-25",31533.43,31533.43,31362.98,31362.98,55000],["2023-12-26",31533.43,31533.43,31448.2,31533.43,11700],["2023-12-27",31533.43,31533.43,31362.98,31448.2,3664310],["2023-12-28",31448.2,31618.65,31448.2,31533.43,12100],["2023-12-29",31533.43,31533.43,31362.98,31533.43,26300],["2024-01-02",31448.2,31874.33,31448.2,31533.43,35400],["2024-01-03",31618.65,31789.11,31533.43,31789.11,24600],["2024-01-04",31703.88,31874.33,31618.65,31789.11,24300],["2024-01-05",31703.88,31703.88,31533.43,31703.88,19600],["2024-01-08",31618.65,31703.88,31192.53,31703.88,39700],["2024-01-09",31533.43,31703.88,31533.43,31703.88,32900],["2024-01-10",31703.88,31703.88,31533.43,31703.88,25600],["2024-01-11",31533.43,31959.56,31533.43,31789.11,55000],["2024-01-12",31789.11,31789.11,31448.2,31533.43,19900],["2024-01-15",31533.43,31533.43,31362.98,31448.2,18200],["2024-01-16",31703.88,31703.88,31362.98,31448.2,6900],["2024-01-17",31277.75,31789.11,31277.75,31533.43,10200],["2024-01-18",31448.2,31618.65,31448.2,31448.2,7800],["2024-01-19",31703.88,31789.11,31448.2,31789.11,29700],["2024-01-22",31703.88,32130.01,31703.88,32130.01,68800],["2024-01-23",32215.23,32470.91,32044.78,32385.68,45400],["2024-01-24",32385.68,34090.19,32385.68,33237.94,95300],["2024-01-25",33323.16,33408.39,32897.04,33152.71,15700],["2024-01-26",33237.94,33408.39,33152.71,33323.16,27100],["2024-01-29",33323.16,33493.62,32897.04,33237.94,13900],["2024-01-30",33493.62,33493.62,33152.71,33237.94,6100],["2024-01-31",33067.49,33408.39,33067.49,33152.71,30100],["2024-02-01",33067.49,34090.19,32982.26,33919.74,65500],["2024-02-02",34004.97,37073.09,34004.97,35368.58,249300],["2024-02-05",34942.45,35794.7,34942.45,35624.25,21900],["2024-02-06",35794.7,35794.7,35368.58,35624.25,34800],["2024-02-07",35794.7,36987.86,35794.7,36306.06,71100],["2024-02-15",36476.51,36646.96,36220.83,36220.83,23000],["2024-02-16",35879.93,36732.18,35794.7,36391.28,75900],["2024-02-19",36561.73,36646.96,36135.61,36220.83,67000],["2024-02-20",36306.06,36476.51,35368.58,36220.83,65400],["2024-02-21",35879.93,36220.83,35794.7,36135.61,23600],["2024-02-22",36050.38,36646.96,35965.15,36646.96,52900],["2024-02-23",36646.96,37328.76,35965.15,36220.83,111800],["2024-02-26",36306.06,36476.51,35794.7,36306.06,16700],["2024-02-27",36476.51,36476.51,35879.93,36306.06,24300],["2024-02-28",37073.09,37073.09,35965.15,36220.83,19200],["2024-02-29",36902.63,36902.63,35794.7,35794.7,31900],["2024-03-01",36561.73,41163.91,36561.73,37840.11,288200],["2024-03-04",37840.11,38181.02,37243.54,37499.21,56400],["2024-03-05",37328.76,37328.76,36646.96,36817.41,59400],["2024-03-06",36646.96,37158.31,36476.51,36817.41,47500],["2024-03-07",36476.51,36987.86,36476.51,36732.18,37100],["2024-03-08",36646.96,36646.96,36476.51,36646.96,24500],["2024-03-11",36476.51,37073.09,35794.7,36476.51,40900],["2024-03-12",36050.38,36646.96,35624.25,36050.38,22700],["2024-03-13",35794.7,36391.28,35539.03,36135.61,43500],["2024-03-14",36391.28,36476.51,36050.38,36306.06,23800],["2024-03-15",36220.83,36220.83,35709.48,35965.15,19700],["2024-03-18",35283.35,39629.85,35283.35,36476.51,117400],["2024-03-19",37328.76,37328.76,36220.83,36476.51,10600],["2024-03-20",36476.51,36646.96,36220.83,36476.51,19200],["2024-03-21",36050.38,36646.96,36050.38,36391.28,21400],["2024-03-22",36220.83,36476.51,35965.15,36306.06,11000],["2024-03-25",35879.93,36050.38,35624.25,35879.93,62200],["2024-03-26",35965.15,36050.38,35879.93,36050.38,16500],["2024-03-27",36050.38,36135.61,35879.93,35879.93,18500],["2024-03-28",35879.93,36220.83,35794.7,36220.83,18300],["2024-03-29",35965.15,36135.61,35794.7,36135.61,18000],["2024-04-01",35879.93,35965.15,35794.7,35794.7,23000],["2024-04-02",35794.7,35965.15,35368.58,35879.93,35900],["2024-04-03",35794.7,35794.7,35368.58,35624.25,29500],["2024-04-04",35453.8,35624.25,34772.0,34857.22,139100],["2024-04-05",34601.55,34942.45,34345.87,34345.87,41600],["2024-04-08",34345.87,34601.55,34090.19,34090.19,53800],["2024-04-09",34260.64,34260.64,33664.07,34004.97,88700],["2024-04-10",33834.52,33834.52,33408.39,33578.84,34400],["2024-04-11",33237.94,33749.29,33237.94,33664.07,10000],["2024-04-12",33664.07,34090.19,33664.07,34004.97,66100],["2024-04-15",34004.97,34090.19,33578.84,33578.84,23000],["2024-04-16",34090.19,34090.19,32811.81,33408.39,61500],["2024-04-17",33408.39,33834.52,33237.94,33237.94,28200],["2024-04-19",33237.94,33237.94,32641.36,32726.59,34100],["2024-04-22",32641.36,32811.81,32130.01,32726.59,77300],["2024-04-23",32470.91,32811.81,32215.23,32215.23,14600],["2024-04-24",32897.04,32897.04,32130.01,32300.46,38800],["2024-04-25",32811.81,32811.81,32044.78,32215.23,10900],["2024-04-26",32811.81,32811.81,32300.46,32385.68,14000],["2024-05-02",32385.68,32811.81,32385.68,32641.36,17500],["2024-05-03",32641.36,32726.59,32385.68,32385.68,9500],["2024-05-06",32811.81,32811.81,32385.68,32556.13,48200],["2024-05-07",32726.59,34004.97,32726.59,33578.84,75500],["2024-05-08",33578.84,33578.84,33237.94,33323.16,13000],["2024-05-09",33493.62,33493.62,32982.26,33237.94,30300],["2024-05-10",33237.94,33919.74,33237.94,33664.07,38100],["2024-05-13",33664.07,33919.74,33664.07,33749.29,16700],["2024-05-14",33749.29,33749.29,33493.62,33664.07,7300],["2024-05-15",33664.07,34090.19,33664.07,34004.97,46100],["2024-05-16",34004.97,34090.19,33919.74,34090.19,29600],["2024-05-17",35112.9,35112.9,34090.19,34175.42,19600],["2024-05-20",34090.19,34175.42,33919.74,34090.19,26100],["2024-05-21",33664.07,34004.97,33237.94,33919.74,11100],["2024-05-22",34004.97,34175.42,33664.07,34175.42,34400],["2024-05-23",34175.42,34260.64,33919.74,34260.64,19500],["2024-05-24",35141.38,35141.38,33218.22,34179.8,59500],["2024-05-27",34966.55,39162.53,34966.55,38200.95,279400],["2024-05-28",38288.37,43708.19,38288.37,43708.19,2339400],["2024-05-29",43795.6,45893.59,41872.44,42309.52,471000],["2024-05-30",41959.86,41959.86,38725.45,40561.2,378400],["2024-05-31",40211.53,41522.78,40211.53,40473.78,137400],["2024-06-03",40561.2,40910.86,40386.36,40561.2,178700],["2024-06-04",40648.61,40998.28,39774.45,40298.95,190200],["2024-06-05",39774.45,42396.94,39774.45,41785.03,452600],["2024-06-06",41435.36,42746.61,41435.36,41959.86,262400],["2024-06-07",41260.53,45019.43,41260.53,43883.02,634300],["2024-06-10",44145.27,45806.18,43445.94,43445.94,432200],["2024-06-11",43795.6,43795.6,41347.94,42396.94,374100],["2024-06-12",42396.94,43096.27,41085.69,41347.94,221200],["2024-06-13",41610.19,42484.36,41173.11,41959.86,250100],["2024-06-25",42396.94,42396.94,38463.2,38463.2,386100],["2024-06-26",39162.53,39162.53,36365.21,36802.29,218400],["2024-06-27",36714.88,36714.88,35403.63,35709.59,189700],["2024-06-28",35971.84,37064.54,35665.88,35709.59,136200],["2024-07-01",35491.05,35709.59,35097.67,35491.05,97800],["2024-07-02",36190.38,36277.79,35491.05,36234.09,94800],["2024-07-03",36277.79,36671.17,35840.71,36277.79,61700],["2024-07-04",36452.63,36583.75,35840.71,36190.38,82300],["2024-07-05",36277.79,37151.96,35840.71,36277.79,103900],["2024-07-08",36277.79,36365.21,35491.05,35578.46,121500],["2024-07-09",36015.54,36015.54,35534.75,35840.71,139700],["2024-07-10",35840.71,35840.71,35316.21,35665.88,184300],["2024-07-11",35534.75,35622.17,35097.67,35141.38,110300],["2024-07-12",35141.38,35141.38,34573.17,34835.42,117400],["2024-07-15",34835.42,37151.96,34835.42,35534.75,188200],["2024-07-16",35534.75,35534.75,34835.42,34835.42,61600],["2024-07-17",34966.55,35053.96,33961.26,34092.38,121400],["2024-07-18",34092.38,34267.22,33655.3,33961.26,92500],["2024-07-19",33917.55,33961.26,33524.18,33655.3,41000],["2024-07-22",33655.3,33655.3,32781.14,32868.56,114900],["2024-07-23",32824.85,32955.97,31775.85,31775.85,179400],["2024-07-24",32125.52,32344.06,31775.85,32256.64,31600],["2024-07-25",32300.35,32300.35,31950.68,32125.52,25200],["2024-07-26",32038.1,32518.89,32038.1,32125.52,35500],["2024-07-29",32125.52,32606.31,32125.52,32562.6,47100],["2024-07-30",32955.97,32955.97,32606.31,32912.26,27300],["2024-07-31",32955.97,34966.55,32912.26,34354.63,104500],["2024-08-01",34616.88,34616.88,32518.89,32912.26,51600],["2024-08-02",32912.26,32912.26,32344.06,32475.18,65200],["2024-08-05",32650.01,32650.01,31644.73,31644.73,144100],["2024-08-06",31994.39,32300.35,31644.73,32300.35,77900],["2024-08-07",32781.14,32824.85,32256.64,32387.77,24600],["2024-08-08",32387.77,32781.14,32300.35,32606.31,67700],["2024-08-09",32562.6,32781.14,32344.06,32781.14,41900],["2024-08-12",32693.72,33218.22,32693.72,32955.97,10600],["2024-08-13",33043.39,33174.51,32475.18,33043.39,32400],["2024-08-14",32999.68,33087.1,32693.72,32693.72,18700],["2024-08-15",32693.72,33087.1,32693.72,32955.97,33800],["2024-08-16",32955.97,33174.51,32693.72,33043.39,59700],["2024-08-19",33087.1,34398.34,33087.1,34354.63,81300],["2024-08-20",34442.05,34442.05,33655.3,34136.09,40300],["2024-08-21",34092.38,34179.8,33567.89,33917.55,26300],["2024-08-22",33961.26,33961.26,33349.35,33480.47,15900],["2024-08-23",33480.47,33567.89,33305.64,33436.76,19400],["2024-08-26",33305.64,33349.35,33043.39,33305.64,37400],["2024-08-27",33524.18,33524.18,32912.26,33218.22,24100],["2024-08-28",33218.22,33305.64,33043.39,33043.39,32800],["2024-08-29",33043.39,33218.22,32955.97,33130.8,22500],["2024-08-30",33130.8,33174.51,32781.14,33130.8,22100],["2024-09-04",33130.8,33130.8,32781.14,33043.39,20100],["2024-09-05",33043.39,33043.39,32781.14,32781.14,14500],["2024-09-06",32781.14,32868.56,32781.14,32781.14,21600],["2024-09-09",32518.89,33043.39,32256.64,32256.64,45300],["2024-09-10",32518.89,32781.14,31644.73,32212.93,37800],["2024-09-11",32212.93,32212.93,31906.98,31906.98,34800],["2024-09-12",32081.81,32344.06,32038.1,32300.35,22300],["2024-09-13",32518.89,32518.89,32125.52,32344.06,9300],["2024-09-16",32344.06,32344.06,31906.98,32125.52,55400],["2024-09-17",31906.98,32169.22,31863.27,32081.81,35100],["2024-09-18",32344.06,32344.06,32125.52,32212.93,8900],["2024-09-19",32212.93,32212.93,31906.98,32169.22,29400],["2024-09-20",32344.06,32344.06,31994.39,32125.52,30600],["2024-09-23",32344.06,32344.06,31819.56,31819.56,31700],["2024-09-24",31863.27,32344.06,31819.56,32081.81,66500],["2024-09-25",32256.64,32344.06,32169.22,32300.35,32700],["2024-09-26",32300.35,32606.31,32256.64,32606.31,33100],["2024-09-27",32781.14,32781.14,32431.47,32518.89,27000],["2024-09-30",32955.97,33611.59,32518.89,32518.89,95300],["2024-10-01",32606.31,32693.72,32475.18,32518.89,16100],["2024-10-02",32781.14,32781.14,32256.64,32518.89,9400],["2024-10-03",32256.64,32431.47,32169.22,32431.47,36000],["2024-10-04",32344.06,32344.06,32081.81,32081.81,18200],["2024-10-07",32212.93,32344.06,32125.52,32169.22,23300],["2024-10-08",32169.22,32169.22,32081.81,32125.52,10900],["2024-10-09",32431.47,33043.39,31906.98,32169.22,27100],["2024-10-10",32344.06,32344.06,32081.81,32081.81,7900],["2024-10-11",32125.52,32212.93,31732.14,32038.1,45200],["2024-10-14",32038.1,32169.22,31994.39,32169.22,23200],["2024-10-15",32300.35,32300.35,31906.98,31950.68,40300],["2024-10-16",31906.98,32169.22,31775.85,32125.52,39200],["2024-10-17",31950.68,32256.64,31950.68,32256.64,5000],["2024-10-18",32081.81,32081.81,31906.98,31994.39,24900],["2024-10-21",31775.85,31994.39,31775.85,31994.39,24100],["2024-10-22",31994.39,31994.39,31732.14,31863.27,42600],["2024-10-23",31863.27,31863.27,31644.73,31863.27,15500],["2024-10-24",31819.56,31906.98,31469.89,31601.02,53500],["2024-10-25",31557.31,31863.27,31513.6,31644.73,32500],["2024-10-28",31688.43,31688.43,31601.02,31644.73,16600],["2024-10-29",31644.73,31644.73,31469.89,31557.31,27700],["2024-10-30",31644.73,31819.56,31557.31,31644.73,25900],["2024-10-31",31557.31,31819.56,31469.89,31644.73,25300],["2024-11-01",31732.14,31732.14,31382.48,31469.89,20300],["2024-11-04",31469.89,31601.02,31382.48,31469.89,16200],["2024-11-05",31251.35,31557.31,31163.94,31469.89,8800],["2024-11-06",31557.31,31688.43,31469.89,31557.31,29200],["2024-11-07",31557.31,31732.14,31295.06,31469.89,31300],["2024-11-08",31557.31,31732.14,31513.6,31601.02,86400],["2024-11-11",31644.73,32169.22,31644.73,31732.14,33300],["2024-11-12",31863.27,31950.68,31732.14,31732.14,23600],["2024-11-13",31732.14,31819.56,31295.06,31557.31,32100],["2024-11-14",31737.12,31737.12,31287.59,31377.5,32300],["2024-11-15",31377.5,31377.5,30927.96,30927.96,24600],["2024-11-18",32816.01,32816.01,30927.96,31197.68,135900],["2024-11-19",31242.64,31467.4,31107.78,31197.68,3000],["2024-11-20",31197.68,31422.45,30748.15,31017.87,14000],["2024-11-21",30927.96,31062.82,30793.1,31062.82,3900],["2024-11-22",31062.82,31062.82,30838.05,31017.87,2600],["2024-11-25",31107.78,31287.59,30838.05,30838.05,6600],["2024-11-26",30838.05,31107.78,30748.15,30793.1,7800],["2024-11-27",30793.1,30927.96,30793.1,30838.05,2300],["2024-11-28",30838.05,31017.87,30748.15,30838.05,5600],["2024-11-29",30748.15,30927.96,28680.29,30568.33,29400],["2024-12-02",30568.33,30927.96,29938.99,30883.01,2400],["2024-12-03",30163.75,30838.05,30118.8,30523.38,34800],["2024-12-04",30478.43,30478.43,30208.71,30388.52,11600],["2024-12-05",30388.52,30388.52,30253.66,30388.52,15800],["2024-12-06",30388.52,30388.52,30118.8,30163.75,19100],["2024-12-09",30298.61,30523.38,30253.66,30478.43,19300],["2024-12-10",30568.33,30568.33,30163.75,30208.71,23600],["2024-12-11",30163.75,30253.66,30118.8,30208.71,12500],["2024-12-12",30208.71,30298.61,30208.71,30208.71,11300],["2024-12-13",30208.71,32321.52,30118.8,31107.78,54300],["2024-12-16",31377.5,31827.03,31152.73,31197.68,24000],["2024-12-17",31197.68,31197.68,31107.78,31152.73,54300],["2024-12-18",31107.78,31287.59,31107.78,31152.73,5800],["2024-12-19",31152.73,31197.68,30568.33,31107.78,16100],["2024-12-20",31107.78,31197.68,31017.87,31107.78,10700],["2024-12-23",31107.78,31377.5,31107.78,31332.54,6400],["2024-12-24",30703.19,31332.54,30703.19,31197.68,2500],["2024-12-25",31197.68,31467.4,31197.68,31422.45,41300],["2024-12-26",31332.54,31557.31,31287.59,31332.54,70700],["2024-12-27",31332.54,31692.17,31287.59,31467.4,258600],["2024-12-30",31557.31,31647.22,31377.5,31377.5,17200],["2024-12-31",31377.5,31377.5,30838.05,30838.05,12300],["2025-01-02",31017.87,31017.87,30568.33,30972.92,14500],["2025-01-03",30972.92,30972.92,30838.05,30972.92,5500],["2025-01-06",30972.92,30972.92,30568.33,30703.19,6300],["2025-01-07",30972.92,30972.92,30568.33,30793.1,5500],["2025-01-08",30568.33,30658.24,30388.52,30568.33,4400],["2025-01-09",30433.47,30568.33,30298.61,30568.33,5800],["2025-01-10",30568.33,30568.33,30253.66,30298.61,2600],["2025-01-13",30388.52,30388.52,30163.75,30298.61,13200],["2025-01-14",30298.61,30298.61,30028.89,30028.89,20800],["2025-01-15",30028.89,30028.89,29669.27,29759.17,9600],["2025-01-16",29759.17,30028.89,29534.41,29534.41,48500],["2025-01-17",30253.66,30253.66,29534.41,29624.31,16700],["2025-01-20",29624.31,29624.31,29489.45,29489.45,6200],["2025-01-21",29669.27,29669.27,29489.45,29489.45,3100],["2025-01-22",29489.45,29669.27,29399.54,29489.45,22500],["2025-01-23",29489.45,29489.45,29039.92,29444.5,19500],["2025-01-24",29399.54,29399.54,29219.73,29399.54,17200],["2025-02-03",29309.64,29489.45,29309.64,29309.64,16200],["2025-02-04",29399.54,29399.54,29039.92,29174.78,24400],["2025-02-05",29129.82,29399.54,29129.82,29399.54,72400],["2025-02-06",29399.54,29489.45,29354.59,29399.54,9200],["2025-02-07",29849.08,29849.08,29309.64,29399.54,9300],["2025-02-10",29624.31,29669.27,29309.64,29489.45,156100],["2025-02-11",29444.5,29624.31,29219.73,29309.64,23600],["2025-02-12",29309.64,29534.41,29219.73,29309.64,43700],["2025-02-13",29309.64,29309.64,29129.82,29309.64,39500],["2025-02-14",29309.64,29309.64,29129.82,29219.73,22100],["2025-02-17",29219.73,29579.36,28994.96,29084.87,25000],["2025-02-18",29084.87,29084.87,28770.2,28950.01,72800],["2025-02-19",28725.24,29129.82,28725.24,28950.01,28800],["2025-02-20",28994.96,29039.92,28860.1,28950.01,26600],["2025-02-21",28950.01,29219.73,28770.2,29129.82,73200],["2025-02-24",29129.82,29669.27,29039.92,29669.27,152400],["2025-02-25",29669.27,29804.13,29444.5,29669.27,174900],["2025-02-26",29489.45,29714.22,29444.5,29669.27,52200],["2025-02-27",29489.45,29669.27,29129.82,29309.64,26400],["2025-02-28",29129.82,29489.45,29129.82,29219.73,41700],["2025-03-03",29219.73,29489.45,29039.92,29489.45,23500],["2025-03-04",29489.45,29489.45,29084.87,29309.64,24800],["2025-03-05",29309.64,29309.64,28950.01,28950.01,28100],["2025-03-06",28905.06,29039.92,28815.15,28860.1,22900],["2025-03-07",28860.1,28994.96,28860.1,28860.1,45500],["2025-03-10",28860.1,28994.96,28770.2,28905.06,77300],["2025-03-11",28950.01,28950.01,28770.2,28905.06,29200],["2025-03-12",28815.15,28860.1,28680.29,28680.29,57500],["2025-03-13",28770.2,28770.2,28545.43,28590.38,39400],["2025-03-14",28635.34,28950.01,28545.43,28770.2,30300],["2025-03-17",28770.2,28770.2,28455.52,28680.29,23800],["2025-03-18",28680.29,28950.01,28680.29,28770.2,9400],["2025-03-19",28770.2,28860.1,28680.29,28680.29,7700],["2025-03-20",28770.2,28770.2,28500.48,28590.38,12400],["2025-03-21",28590.38,28725.24,28410.57,28635.34,14800],["2025-03-24",28635.34,28680.29,28590.38,28590.38,10300],["2025-03-25",28680.29,28680.29,28410.57,28590.38,19300],["2025-03-26",28590.38,28590.38,28455.52,28455.52,14400],["2025-03-27",28455.52,28500.48,28275.71,28320.66,35800],["2025-03-28",28545.43,28545.43,28185.8,28320.66,16700],["2025-03-31",28455.52,28545.43,28320.66,28455.52,7400],["2025-04-01",28455.52,29039.92,28410.57,28635.34,22600],["2025-04-02",28635.34,29039.92,28635.34,28725.24,32000],["2025-04-03",27017.01,28590.38,26747.29,26747.29,124700],["2025-04-04",26342.71,26342.71,25084.02,26028.04,72500],["2025-04-08",25173.92,25173.92,24229.9,24229.9,99500],["2025-04-09",22656.53,24319.81,22611.58,23555.6,52100],["2025-04-10",25173.92,25173.92,25173.92,25173.92,15700],["2025-04-11",25983.08,26252.8,25128.97,25983.08,217400],["2025-04-14",26387.66,26387.66,25128.97,25128.97,88700],["2025-04-15",25128.97,25173.92,24499.62,24679.43,43700],["2025-04-16",24814.29,25623.46,24274.85,24319.81,112000],["2025-04-17",24409.71,24724.39,24409.71,24679.43,10700],["2025-04-18",24814.29,25173.92,24814.29,25084.02,52800],["2025-04-21",25084.02,25173.92,24769.34,24769.34,17000],["2025-04-22",24814.29,24814.29,23645.51,24095.04,78500],["2025-04-23",25173.92,25173.92,24229.9,24949.16,9300],["2025-04-24",24949.16,25084.02,24364.76,24904.2,25600],["2025-04-25",24904.2,25173.92,24814.29,25039.06,9300],["2025-04-28",25039.06,25039.06,24859.25,24994.11,10200],["2025-04-29",25173.92,25173.92,24454.67,25039.06,3000],["2025-05-05",24724.39,25084.02,24724.39,24904.2,8500],["2025-05-06",24904.2,25218.88,24904.2,25039.06,24500],["2025-05-07",25039.06,25128.97,24724.39,25039.06,14900],["2025-05-08",25039.06,25084.02,24859.25,24904.2,24800],["2025-05-09",24949.16,25758.32,24904.2,25758.32,40800],["2025-05-12",25803.27,26522.53,25803.27,26072.99,31600],["2025-05-13",26612.43,26612.43,25893.18,26342.71,14400],["2025-05-14",26342.71,26342.71,25758.32,25983.08,31500],["2025-05-15",26072.99,26522.53,26072.99,26072.99,20600],["2025-05-16",26207.85,26207.85,26028.04,26162.9,18700],["2025-05-19",26028.04,26702.34,26028.04,26702.34,79200],["2025-05-20",26657.39,26702.34,26342.71,26612.43,29000],["2025-05-21",26522.53,26612.43,26387.66,26432.62,42700],["2025-05-22",26432.62,26522.53,26387.66,26432.62,9600],["2025-05-23",26162.9,26522.53,26162.9,26477.57,10900],["2025-05-26",26522.53,26702.34,26297.76,26477.57,16900],["2025-05-27",26612.43,26747.29,26162.9,26477.57,90100],["2025-05-28",26432.62,26612.43,26432.62,26567.48,101900],["2025-05-29",27079.29,27079.29,26241.78,26334.84,18800],["2025-05-30",26381.37,26381.37,26009.14,26055.67,117500],["2025-06-02",26055.67,26055.67,25497.34,25543.86,74900],["2025-06-03",26055.67,26055.67,25776.5,25869.56,6600],["2025-06-04",26102.2,26474.42,26009.14,26288.31,31700],["2025-06-05",26288.31,26288.31,26009.14,26195.25,1800],["2025-06-06",26055.67,26055.67,25776.5,25962.61,15800],["2025-06-09",25869.56,26055.67,25590.39,26055.67,10200],["2025-06-10",26055.67,26102.2,25683.45,25776.5,11800],["2025-06-11",25823.03,26148.73,25776.5,25823.03,4400],["2025-06-12",25823.03,26195.25,25776.5,25869.56,11600],["2025-06-13",25823.03,25962.61,25636.92,25869.56,3000],["2025-06-16",25590.39,25962.61,24101.5,25869.56,34100],["2025-06-17",26055.67,26055.67,25869.56,25869.56,19900],["2025-06-18",25869.56,25869.56,25683.45,25869.56,13500],["2025-06-19",25869.56,26055.67,25497.34,25869.56,6300],["2025-06-20",25869.56,26334.84,25869.56,26009.14,17100],["2025-06-23",26009.14,26009.14,25636.92,25962.61,58200],["2025-06-24",26055.67,26241.78,26009.14,26055.67,18200],["2025-06-25",26241.78,26334.84,26055.67,26055.67,25300],["2025-06-26",26055.67,26055.67,25962.61,25962.61,14000],["2025-06-27",25962.61,26288.31,25869.56,26195.25,20600],["2025-06-30",26195.25,26334.84,26148.73,26334.84,32200],["2025-07-01",26893.17,26893.17,26148.73,26241.78,15700],["2025-07-02",26241.78,26334.84,26241.78,26288.31,21100],["2025-07-03",26334.84,26334.84,26195.25,26288.31,15500],["2025-07-04",26288.31,26334.84,26195.25,26195.25,14000],["2025-07-07",26195.25,26381.37,26148.73,26195.25,17700],["2025-07-08",26195.25,26334.84,26102.2,26288.31,40100],["2025-07-09",26288.31,26381.37,26241.78,26381.37,50200],["2025-07-10",26381.37,26474.42,26334.84,26427.89,36200],["2025-07-11",26427.89,26474.42,26381.37,26427.89,33100],["2025-07-14",26427.89,26474.42,26288.31,26474.42,25300],["2025-07-15",26474.42,26800.12,26334.84,26474.42,48300],["2025-07-16",26474.42,26520.95,26381.37,26520.95,23400],["2025-07-17",26567.48,26800.12,26474.42,26660.53,72100],["2025-07-18",26753.59,26753.59,26614.01,26707.06,28000],["2025-07-21",26800.12,27265.4,26800.12,27125.81,106400],["2025-07-22",27358.45,28102.9,27079.29,28009.85,88800],["2025-07-23",28382.07,28382.07,27823.73,28009.85,58900],["2025-07-24",28009.85,28568.18,28009.85,28056.37,19400],["2025-07-25",28102.9,28149.43,27916.79,28149.43,59900],["2025-07-28",28149.43,28242.49,27963.32,28149.43,66000],["2025-07-29",28102.9,28102.9,27684.15,27730.68,69700],["2025-07-30",27637.62,27823.73,27265.4,27730.68,34500],["2025-07-31",27916.79,27916.79,27311.93,27404.98,19700],["2025-08-01",27404.98,27404.98,27032.76,27172.34,55500],["2025-08-04",27172.34,27498.04,27032.76,27172.34,65400],["2025-08-05",27172.34,27451.51,27172.34,27451.51,50600],["2025-08-06",27451.51,27451.51,27172.34,27451.51,53700],["2025-08-07",27451.51,27451.51,26939.7,27265.4,65600],["2025-08-08",27544.57,28335.54,27451.51,28056.37,198800],["2025-08-11",28009.85,28195.96,27823.73,27916.79,37100],["2025-08-12",27916.79,28335.54,27823.73,28102.9,29100],["2025-08-13",28195.96,28242.49,27544.57,27870.26,41600],["2025-08-14",27870.26,27870.26,27544.57,27544.57,30200],["2025-08-15",27823.73,27823.73,27218.87,27358.45,48900],["2025-08-18",27125.81,27358.45,27125.81,27218.87,30600],["2025-08-19",27265.4,27358.45,27172.34,27358.45,51900],["2025-08-20",27684.15,27684.15,27079.29,27358.45,35600],["2025-08-21",27358.45,27404.98,26986.23,27172.34,59400],["2025-08-22",27172.34,27172.34,26707.06,26893.17,108800],["2025-08-25",26614.01,26986.23,26567.48,26753.59,20900],["2025-08-26",26567.48,26800.12,26520.95,26800.12,22200],["2025-08-27",26986.23,26986.23,26753.59,26893.17,8700],["2025-08-28",26893.17,26986.23,26800.12,26939.7,14100],["2025-08-29",27404.98,27404.98,26520.95,26520.95,55600],["2025-09-03",26567.48,27358.45,26567.48,27032.76,18300],["2025-09-04",26986.23,26986.23,26707.06,26986.23,23900],["2025-09-05",26939.7,26939.7,26614.01,26893.17,110500],["2025-09-08",26893.17,26893.17,26567.48,26660.53,27100],["2025-09-09",26614.01,26660.53,26567.48,26660.53,21500],["2025-09-10",26893.17,26893.17,26520.95,26614.01,19400],["2025-09-11",26614.01,26614.01,26381.37,26614.01,22100],["2025-09-12",26614.01,26986.23,26474.42,26846.65,59100],["2025-09-15",26846.65,27358.45,26707.06,26986.23,16400],["2025-09-16",26986.23,27172.34,26567.48,26986.23,76000],["2025-09-17",26893.17,27265.4,26753.59,27079.29,141100],["2025-09-18",26893.17,27079.29,26753.59,26986.23,36800],["2025-09-19",27125.81,27265.4,26707.06,26707.06,27000],["2025-09-22",26660.53,26893.17,26241.78,26707.06,58400],["2025-09-23",26707.06,26800.12,26520.95,26520.95,59900],["2025-09-24",26520.95,26753.59,26520.95,26520.95,7200],["2025-09-25",26567.48,26753.59,26520.95,26520.95,11500],["2025-09-26",26520.95,26707.06,26520.95,26520.95,5900],["2025-09-29",26381.37,26520.95,26381.37,26474.42,10900],["2025-09-30",26893.17,26893.17,26427.89,26520.95,12500],["2025-10-01",26520.95,26614.01,26427.89,26427.89,29000],["2025-10-02",26567.48,26800.12,26381.37,26381.37,18600],["2025-10-03",26427.89,26474.42,26334.84,26381.37,13500],["2025-10-06",27358.45,27358.45,26288.31,26427.89,24500],["2025-10-07",26427.89,26520.95,26381.37,26427.89,52700],["2025-10-08",26614.01,26753.59,26381.37,26753.59,18200],["2025-10-09",26753.59,26753.59,26427.89,26753.59,6100],["2025-10-10",26474.42,26614.01,26427.89,26520.95,17200],["2025-10-13",26241.78,26427.89,26148.73,26241.78,64300],["2025-10-14",26614.01,26800.12,26241.78,26241.78,39000],["2025-10-15",26241.78,26288.31,26102.2,26148.73,40100],["2025-10-16",26195.25,26474.42,26102.2,26241.78,30400],["2025-10-17",26241.78,26241.78,25869.56,26009.14,38500],["2025-10-20",25962.61,25962.61,24939.0,24939.0,120000],["2025-10-21",25497.34,25497.34,24566.78,24752.89,49900],["2025-10-22",25683.45,25683.45,24520.25,24566.78,36200],["2025-10-23",24659.83,24845.94,24613.3,24845.94,31700],["2025-10-24",24659.83,24939.0,24473.72,24939.0,77800],["2025-10-27",25078.58,25683.45,24845.94,24985.53,42900],["2025-10-28",25032.06,25450.81,24985.53,25125.11,41000],["2025-10-29",24939.0,25311.22,24939.0,25125.11,70600],["2025-10-30",25590.39,25590.39,25125.11,25311.22,60100],["2025-10-31",25404.28,25590.39,25357.75,25543.86,39200],["2025-11-03",25683.45,25776.5,25264.7,25543.86,33000],["2025-11-04",25543.86,25543.86,25171.64,25497.34,19200],["2025-11-05",25264.7,25590.39,25171.64,25590.39,27700],["2025-11-06",25683.45,25683.45,25404.28,25497.34,25200],["2025-11-07",25497.34,25497.34,25264.7,25450.81,68700],["2025-11-10",25450.81,25590.39,25311.22,25590.39,30900],["2025-11-11",25590.39,25683.45,25543.86,25636.92,56900],["2025-11-12",25683.45,25776.5,25636.92,25683.45,39000],["2025-11-13",25729.98,25916.09,25683.45,25916.09,61200],["2025-11-14",25916.09,26157.39,25916.09,26157.39,21400],["2025-11-17",26157.39,26157.39,25674.78,26012.61,41000],["2025-11-18",25964.35,26060.87,25578.26,26060.87,30600],["2025-11-19",25867.83,25867.83,25578.26,25626.52,49600],["2025-11-20",25626.52,25723.04,25530.0,25530.0,5300],["2025-11-21",25288.7,25433.48,25192.17,25433.48,20500],["2025-11-24",25192.17,25530.0,25192.17,25481.74,13400],["2025-11-25",25771.3,25771.3,25385.22,25433.48,10000],["2025-11-26",25433.48,25530.0,25288.7,25385.22,21100],["2025-11-27",25385.22,25481.74,25385.22,25385.22,4500],["2025-11-28",25385.22,25771.3,25385.22,25626.52,59000],["2025-12-01",25771.3,25964.35,25674.78,25867.83,22600],["2025-12-02",25819.57,25867.83,25674.78,25723.04,22600],["2025-12-03",25867.83,25867.83,25578.26,25723.04,12600],["2025-12-04",25771.3,25867.83,25723.04,25723.04,5100],["2025-12-05",25771.3,25819.57,25674.78,25819.57,25100],["2025-12-08",25867.83,25964.35,25771.3,25771.3,7700],["2025-12-09",25867.83,25964.35,25578.26,25578.26,16700],["2025-12-10",25674.78,25867.83,25626.52,25867.83,5100],["2025-12-11",25674.78,25819.57,25578.26,25578.26,10600],["2025-12-12",25578.26,25578.26,25385.22,25385.22,19000],["2025-12-15",25385.22,25385.22,24999.13,25047.39,34100],["2025-12-16",25047.39,25578.26,25047.39,25578.26,14100],["2025-12-17",25578.26,25578.26,25192.17,25385.22,4600],["2025-12-18",25385.22,25385.22,25288.7,25288.7,12100],["2025-12-19",25530.0,25530.0,25143.91,25481.74,10000],["2025-12-22",25481.74,25771.3,25481.74,25578.26,17700],["2025-12-23",25578.26,25674.78,25481.74,25578.26,8700],["2025-12-24",25578.26,25674.78,25578.26,25578.26,8000],["2025-12-25",25578.26,25578.26,25481.74,25530.0,15400],["2025-12-26",25530.0,25530.0,25095.65,25530.0,20800],["2025-12-29",25530.0,25530.0,25288.7,25288.7,10800],["2025-12-30",25385.22,25578.26,25288.7,25336.96,18000],["2025-12-31",25288.7,25530.0,25288.7,25433.48,7800],["2026-01-05",25433.48,25578.26,25143.91,25530.0,29600],["2026-01-06",25433.48,25433.48,25240.43,25433.48,11800],["2026-01-07",25481.74,25530.0,25240.43,25433.48,20900],["2026-01-08",25481.74,25578.26,25433.48,25578.26,36700],["2026-01-09",25626.52,25723.04,25385.22,25674.78,65000],["2026-01-12",25674.78,26253.91,25674.78,26157.39,55900],["2026-01-13",26157.39,26350.43,25819.57,26012.61,37600],["2026-01-14",26060.87,27267.39,26060.87,26736.52,124000],["2026-01-15",26736.52,27026.09,26688.26,26736.52,39700],["2026-01-16",27026.09,27026.09,26736.52,26736.52,49500],["2026-01-19",26784.78,26784.78,26253.91,26495.22,63500],["2026-01-20",26736.52,27508.7,26302.17,26977.83,113800],["2026-01-21",26977.83,26977.83,26543.48,26543.48,14700],["2026-01-22",26640.0,27026.09,26060.87,26543.48,22300],["2026-01-23",26543.48,26543.48,26060.87,26060.87,22500],["2026-01-26",26253.91,26253.91,25578.26,26012.61,46100],["2026-01-27",26446.96,27798.26,25674.78,26350.43,72300],["2026-01-28",26833.04,26833.04,26157.39,26350.43,15900],["2026-01-29",26688.26,26688.26,26253.91,26543.48,12400],["2026-01-30",26736.52,26736.52,26109.13,26446.96,30200],["2026-02-02",26253.91,26591.74,26157.39,26302.17,13600],["2026-02-03",26253.91,26446.96,26157.39,26446.96,55900],["2026-02-04",26446.96,26495.22,26253.91,26495.22,12600],["2026-02-05",26495.22,26495.22,26253.91,26253.91,13200],["2026-02-06",26205.65,26446.96,25916.09,26060.87,23300],["2026-02-09",26012.61,26446.96,26012.61,26060.87,14600],["2026-02-10",25916.09,26253.91,25916.09,26205.65,10700],["2026-02-11",26205.65,26543.48,26205.65,26253.91,17800],["2026-02-12",26446.96,26446.96,26109.13,26350.43,5300],["2026-02-13",26060.87,26350.43,26060.87,26157.39,12500],["2026-02-23",26543.48,26543.48,26157.39,26398.7,11500],["2026-02-24",26302.17,26350.43,26205.65,26302.17,17000],["2026-02-25",26350.43,26446.96,26302.17,26302.17,28400],["2026-02-26",26253.91,26446.96,26253.91,26446.96,10900],["2026-02-27",26543.48,26543.48,26253.91,26253.91,15100],["2026-03-02",26205.65,26205.65,25867.83,25867.83,31000],["2026-03-03",25867.83,26060.87,25867.83,25867.83,16700],["2026-03-04",25867.83,25867.83,25481.74,25578.26,34400],["2026-03-05",26398.7,26398.7,25578.26,25578.26,14100],["2026-03-06",25626.52,25674.78,24902.61,25530.0,16900],["2026-03-09",24709.57,25095.65,23744.35,23744.35,125000],["2026-03-10",23889.13,24709.57,23889.13,24709.57,31900],["2026-03-11",25095.65,25336.96,24709.57,24854.35,21300],["2026-03-12",24854.35,24999.13,24613.04,24806.09,13200],["2026-03-13",24516.52,25530.0,24323.48,24564.78,20000],["2026-03-16",24613.04,25095.65,24564.78,25095.65,9800],["2026-03-17",25288.7,25288.7,24999.13,25095.65,8500],["2026-03-18",25288.7,25288.7,24902.61,25095.65,5000],["2026-03-19",24806.09,25095.65,24709.57,24806.09,13000],["2026-03-20",25095.65,25095.65,24564.78,24564.78,18100],["2026-03-23",24323.48,24613.04,24130.43,24371.74,37900],["2026-03-24",24371.74,24999.13,24371.74,24613.04,11700],["2026-03-25",24613.04,24902.61,24371.74,24806.09,24400],["2026-03-26",24613.04,24757.83,24613.04,24757.83,12900],["2026-03-27",24564.78,24854.35,24564.78,24806.09,25300],["2026-03-30",24757.83,24757.83,24564.78,24613.04,11100],["2026-03-31",24709.57,24999.13,24564.78,24709.57,12300],["2026-04-01",24999.13,25047.39,24709.57,24999.13,133200],["2026-04-02",24999.13,24999.13,24613.04,24661.3,8700],["2026-04-03",25095.65,25095.65,24613.04,24613.04,1600],["2026-04-06",24613.04,24613.04,24420.0,24420.0,13900],["2026-04-07",24420.0,24613.04,24420.0,24564.78,5200],["2026-04-08",25095.65,25143.91,24564.78,24950.87,31400],["2026-04-09",24902.61,24902.61,24709.57,24709.57,5300],["2026-04-10",24709.57,24854.35,24613.04,24757.83,17200],["2026-04-13",24468.26,24709.57,24468.26,24613.04,61900],["2026-04-14",24709.57,24806.09,24516.52,24661.3,29600],["2026-04-15",24806.09,24806.09,24516.52,24709.57,20000],["2026-04-16",24757.83,24757.83,24468.26,24564.78,19900],["2026-04-17",24709.57,24709.57,24371.74,24613.04,10600],["2026-04-20",25626.52,26302.17,25626.52,26302.17,116400],["2026-04-21",27894.78,27894.78,26688.26,26833.04,176100],["2026-04-22",26543.48,26784.78,26253.91,26784.78,69400],["2026-04-23",26784.78,26784.78,26446.96,26688.26,74100],["2026-04-24",26350.43,27412.17,26350.43,26977.83,131600],["2026-04-28",26977.83,27605.22,26977.83,27122.61,89000],["2026-04-29",27122.61,27508.7,26977.83,27508.7,23700],["2026-05-04",27219.13,27798.26,27219.13,27508.7,71300],["2026-05-05",27508.7,27508.7,27074.35,27074.35,37500],["2026-05-06",27074.35,27122.61,26977.83,27026.09,27300],["2026-05-07",27074.35,27074.35,26736.52,26784.78,34800],["2026-05-08",26640.0,26977.83,26591.74,26977.83,28200],["2026-05-11",26977.83,27701.74,26977.83,27508.7,96400],["2026-05-12",27460.43,27894.78,27122.61,27750.0,76500],["2026-05-13",27798.26,27943.04,27653.48,27750.0,33400],["2026-05-14",27508.7,27798.26,27508.7,27653.48,23900],["2026-05-15",27653.48,27653.48,27315.65,27508.7,21600],["2026-05-18",27508.7,27508.7,27219.13,27412.17,21300],["2026-05-19",27412.17,27798.26,27219.13,27460.43,9100],["2026-05-20",27653.48,27653.48,27219.13,27460.43,38300],["2026-05-21",27701.74,28184.35,27605.22,27750.0,34000],["2026-05-22",27894.78,27894.78,27556.96,27750.0,36900],["2026-05-25",27894.78,27894.78,27412.17,27750.0,32700],["2026-05-26",27700.0,28250.0,27500.0,28200.0,34400],["2026-05-27",28250.0,28250.0,27950.0,28100.0,17000],["2026-05-28",27700.0,28050.0,27100.0,27850.0,32900],["2026-05-29",27850.0,27850.0,27250.0,27850.0,7100],["2026-06-01",27300.0,27900.0,27300.0,27900.0,3000],["2026-06-02",27500.0,27950.0,27500.0,27600.0,15000],["2026-06-03",27300.0,27650.0,27200.0,27600.0,19800],["2026-06-04",27200.0,27750.0,27200.0,27700.0,4400],["2026-06-05",27700.0,27700.0,27250.0,27700.0,4000],["2026-06-08",27200.0,27800.0,27200.0,27650.0,3200],["2026-06-09",27250.0,27600.0,27150.0,27600.0,3500],["2026-06-10",27150.0,27600.0,27150.0,27550.0,4000],["2026-06-11",27550.0,27600.0,27200.0,27550.0,26800],["2026-06-12",27550.0,27950.0,27200.0,27600.0,66400],["2026-06-15",27300.0,27600.0,27100.0,27500.0,54300],["2026-06-16",27200.0,27600.0,26900.0,27500.0,57200],["2026-06-17",27450.0,27500.0,27250.0,27500.0,7500],["2026-06-18",27500.0,27600.0,27250.0,27500.0,11400],["2026-06-19",27250.0,27500.0,27150.0,27500.0,26100],["2026-06-22",27500.0,27600.0,27450.0,27550.0,22400],["2026-06-23",27550.0,27850.0,27500.0,27500.0,53200],["2026-06-24",27900.0,27900.0,27350.0,27600.0,2500],["2026-06-25",27400.0,28200.0,27400.0,27900.0,177700],["2026-06-26",28100.0,28300.0,27900.0,28300.0,81100],["2026-06-29",28300.0,28500.0,28100.0,28250.0,30500],["2026-06-30",28100.0,28200.0,27800.0,27850.0,19300],["2026-07-01",27850.0,29400.0,27850.0,29400.0,145900],["2026-07-02",29400.0,29400.0,29000.0,29300.0,41400],["2026-07-03",29400.0,29400.0,28700.0,29300.0,50100],["2026-07-06",28900.0,29300.0,28200.0,28700.0,40600],["2026-07-07",28950.0,28950.0,28100.0,28700.0,11400],["2026-07-08",28850.0,28900.0,28150.0,28700.0,9700],["2026-07-09",28900.0,28900.0,28350.0,28600.0,14100],["2026-07-10",28500.0,28800.0,28200.0,28650.0,20700],["2026-07-13",28700.0,28700.0,28200.0,28500.0,31700],["2026-07-14",28500.0,29200.0,28200.0,28700.0,37800],["2026-07-15",28900.0,28900.0,28000.0,28250.0,28800],["2026-07-16",28000.0,28450.0,27500.0,28350.0,9800],["2026-07-17",28350.0,29200.0,28250.0,28900.0,72500],["2026-07-20",28750.0,29000.0,28200.0,28500.0,16100],["2026-07-21",28500.0,28500.0,27000.0,27350.0,88900],["2026-07-22",27450.0,27700.0,26800.0,27000.0,39800],["2026-07-23",27200.0,27200.0,25350.0,26600.0,126500],["2026-07-24",26500.0,27000.0,26400.0,26800.0,44000],["2026-07-27",26900.0,26900.0,26300.0,26800.0,4500],["2026-07-28",26200.0,26750.0,26200.0,26650.0,10200],["2026-07-29",26300.0,27100.0,26300.0,26900.0,17300],["2026-07-30",26800.0,26950.0,26300.0,26350.0,22700],["2026-07-31",26800.0,26800.0,26000.0,26400.0,50600],["2026-08-03",26700.0,26750.0,25500.0,26450.0,306900],["2026-08-04",26350.0,26400.0,25900.0,26400.0,38000],["2026-08-05",26250.0,26250.0,25500.0,25900.0,755800],["2026-08-06",26000.0,26000.0,25800.0,25850.0,7600],["2026-08-07",25900.0,26900.0,25900.0,26500.0,60900],["2026-08-10",26400.0,26450.0,25800.0,26300.0,12600],["2026-08-11",26800.0,26800.0,26000.0,26000.0,28500],["2026-08-12",26350.0,26450.0,26050.0,26200.0,8600],["2026-08-13",26400.0,26400.0,25850.0,25950.0,52900],["2026-08-14",26150.0,26150.0,25850.0,26000.0,12300],["2026-08-17",26150.0,26200.0,25900.0,26200.0,340400],["2026-08-18",26100.0,26200.0,25950.0,26200.0,35500],["2026-08-19",26000.0,26200.0,25900.0,26100.0,22000],["2026-08-20",26100.0,26600.0,26000.0,26500.0,35700],["2026-08-21",26600.0,26950.0,26400.0,26950.0,43800],["2026-08-24",26900.0,26950.0,26250.0,26800.0,21900],["2026-08-25",26300.0,26800.0,26300.0,26600.0,11800],["2026-08-26",26600.0,26700.0,26450.0,26700.0,10500],["2026-08-27",26550.0,26700.0,26300.0,26550.0,3200],["2026-08-28",26500.0,26600.0,26200.0,26550.0,17800],["2026-09-03",26600.0,26600.0,26300.0,26550.0,377700],["2026-09-04",26500.0,26900.0,26500.0,26800.0,38900],["2026-09-07",26450.0,26900.0,26450.0,26700.0,16500],["2026-09-08",26700.0,26850.0,26450.0,26700.0,7700],["2026-09-09",26800.0,26800.0,26600.0,26700.0,13600],["2026-09-10",26250.0,26800.0,26250.0,26400.0,7900],["2026-09-11",26400.0,26500.0,26250.0,26450.0,22900],["2026-09-14",26300.0,26550.0,25950.0,26100.0,41000],["2026-09-15",26000.0,26550.0,26000.0,26450.0,16500],["2026-09-16",26500.0,26500.0,26450.0,26450.0,8300],["2026-09-17",26100.0,26500.0,26100.0,26500.0,14700],["2026-09-18",26450.0,26450.0,26450.0,26450.0,8600],["2026-09-21",26450.0,26450.0,26250.0,26250.0,15200],["2026-09-22",26450.0,26600.0,26350.0,26450.0,23100],["2026-09-23",26350.0,26550.0,26350.0,26350.0,29400],["2026-09-24",26350.0,26500.0,26300.0,26500.0,26900],["2026-09-25",26500.0,26500.0,26300.0,26300.0,14500],["2026-09-28",26300.0,26500.0,26250.0,26300.0,17900],["2026-09-29",26300.0,26450.0,26300.0,26400.0,7300],["2026-09-30",26400.0,26500.0,26350.0,26500.0,13900],["2026-10-01",26450.0,26550.0,26400.0,26450.0,18600],["2026-10-02",26300.0,26600.0,26300.0,26450.0,14100],["2026-10-05",26450.0,26500.0,26400.0,26400.0,16400],["2026-10-06",26500.0,26500.0,26350.0,26350.0,23900],["2026-10-07",26700.0,26700.0,26400.0,26500.0,6100],["2026-10-08",26450.0,26500.0,26300.0,26450.0,16700],["2026-10-09",26400.0,26400.0,26300.0,26400.0,15000],["2026-10-12",26350.0,26750.0,26350.0,26500.0,108000]]}