{"sym":"HTG","index":false,"bars":[["2017-06-14",5820.08,7306.05,5820.08,5820.08,62300],["2017-06-15",5696.24,5696.24,5572.41,5572.41,28360],["2017-06-16",5448.58,5448.58,4755.13,4779.89,53650],["2017-06-19",4829.43,4903.72,4829.43,4903.72,17497],["2017-06-20",4878.96,4928.49,4878.96,4928.49,7811],["2017-06-21",4928.49,5176.15,4928.49,4953.26,10550],["2017-06-22",5002.79,5200.92,4854.19,5200.92,11710],["2017-06-23",4953.26,5077.09,4953.26,5002.79,48400],["2017-06-26",5077.09,5077.09,5002.79,5077.09,37100],["2017-06-27",5101.85,5225.69,5101.85,5225.69,20203],["2017-06-28",5250.45,5250.45,4903.72,5200.92,29058],["2017-06-29",5225.69,5275.22,5225.69,5250.45,28773],["2017-06-30",5002.79,5275.22,5002.79,5250.45,28268],["2017-07-03",5002.79,5200.92,5002.79,5176.15,13360],["2017-07-04",5101.85,5126.62,5101.85,5126.62,3300],["2017-07-05",5077.09,5200.92,5077.09,5077.09,7400],["2017-07-06",5151.39,5151.39,5101.85,5151.39,15255],["2017-07-07",5077.09,5077.09,5077.09,5077.09,2082],["2017-07-10",5077.09,5077.09,4953.26,4953.26,4600],["2017-07-11",4829.43,4928.49,4829.43,4878.96,9791],["2017-07-12",4903.72,4903.72,4903.72,4903.72,1000],["2017-07-13",4878.96,4953.26,4878.96,4903.72,6338],["2017-07-14",4878.96,4903.72,4779.89,4829.43,8566],["2017-07-17",4829.43,4903.72,4829.43,4903.72,7000],["2017-07-18",4804.66,5052.32,4804.66,5052.32,1167],["2017-07-19",4829.43,4903.72,4705.59,4903.72,5556],["2017-07-20",4854.19,4854.19,4854.19,4854.19,0],["2017-07-21",4829.43,4878.96,4829.43,4878.96,2227],["2017-07-24",4878.96,4878.96,4705.59,4730.36,53595],["2017-07-25",4730.36,4730.36,4656.06,4656.06,4200],["2017-07-26",4606.53,4680.83,4606.53,4656.06,11600],["2017-07-27",4631.29,4631.29,4557.0,4557.0,9109],["2017-07-28",4532.23,4581.76,4532.23,4532.23,6300],["2017-07-31",4507.46,4557.0,4507.46,4557.0,3815],["2017-08-01",4557.0,4581.76,4532.23,4581.76,1961],["2017-08-02",4457.93,4457.93,4457.93,4457.93,200],["2017-08-03",4457.93,4457.93,4457.93,4457.93,1227],["2017-08-04",4581.76,4581.76,4235.03,4557.0,13301],["2017-08-07",4334.1,4433.16,4309.33,4433.16,7500],["2017-08-08",4309.33,4358.87,4235.03,4358.87,12696],["2017-08-09",4235.03,4309.33,4235.03,4309.33,13651],["2017-08-10",4210.27,4259.8,4086.44,4259.8,17199],["2017-08-11",4036.9,4160.74,3962.61,4160.74,27482],["2017-08-14",4086.44,4160.74,4086.44,4160.74,16500],["2017-08-15",4111.2,4111.2,4111.2,4111.2,0],["2017-08-16",3987.37,3987.37,3987.37,3987.37,2000],["2017-08-17",3987.37,3987.37,3987.37,3987.37,0],["2017-08-18",4012.14,4036.9,4012.14,4036.9,7100],["2017-08-21",4036.9,4036.9,4036.9,4036.9,40],["2017-08-22",4036.9,4036.9,4036.9,4036.9,400],["2017-08-23",4036.9,4036.9,4036.9,4036.9,0],["2017-08-24",4036.9,4036.9,4012.14,4036.9,4000],["2017-08-25",4061.67,4086.44,4061.67,4086.44,6000],["2017-08-28",4111.2,4111.2,4111.2,4111.2,5200],["2017-08-29",4160.74,4160.74,4135.97,4135.97,200],["2017-08-30",4135.97,4210.27,4111.2,4210.27,6732],["2017-08-31",4135.97,4185.5,4135.97,4185.5,1100],["2017-09-01",4160.74,4185.5,4160.74,4185.5,5200],["2017-09-05",4160.74,4185.5,4160.74,4160.74,14400],["2017-09-06",4160.74,4160.74,4160.74,4160.74,2627],["2017-09-07",4334.1,4334.1,4185.5,4185.5,2100],["2017-09-08",4210.27,4210.27,4210.27,4210.27,110],["2017-09-11",4210.27,4210.27,4210.27,4210.27,3000],["2017-09-12",4259.8,4259.8,4259.8,4259.8,248],["2017-09-13",4259.8,4259.8,4259.8,4259.8,0],["2017-09-14",4259.8,4259.8,4259.8,4259.8,0],["2017-09-15",4210.27,4210.27,4185.5,4210.27,5600],["2017-09-18",4185.5,4185.5,4185.5,4185.5,4000],["2017-09-19",4135.97,4135.97,4135.97,4135.97,5000],["2017-09-20",4135.97,4135.97,4135.97,4135.97,74],["2017-09-21",4160.74,4160.74,4160.74,4160.74,4900],["2017-09-22",4210.27,4284.57,4185.5,4210.27,4700],["2017-09-25",4235.03,4235.03,4235.03,4235.03,6500],["2017-09-26",4284.57,4284.57,4284.57,4284.57,2300],["2017-09-27",4334.1,4334.1,4334.1,4334.1,100],["2017-09-28",4334.1,4334.1,4334.1,4334.1,1201],["2017-09-29",4061.67,4111.2,4061.67,4111.2,6933],["2017-10-02",4135.97,4185.5,4135.97,4185.5,8200],["2017-10-03",4185.5,4185.5,4185.5,4185.5,0],["2017-10-04",4210.27,4210.27,4210.27,4210.27,1000],["2017-10-05",4160.74,4210.27,4160.74,4160.74,28586],["2017-10-06",4210.27,4210.27,4210.27,4210.27,0],["2017-10-09",4210.27,4210.27,4210.27,4210.27,0],["2017-10-10",4210.27,4210.27,4160.74,4160.74,17300],["2017-10-11",4210.27,4334.1,4210.27,4334.1,3200],["2017-10-12",4284.57,4334.1,4235.03,4334.1,10500],["2017-10-13",4309.33,4433.16,4309.33,4334.1,8100],["2017-10-16",4334.1,4457.93,4334.1,4457.93,2536],["2017-10-17",4433.16,4433.16,4433.16,4433.16,300],["2017-10-18",4457.93,4507.46,4457.93,4457.93,5900],["2017-10-19",4457.93,4457.93,4457.93,4457.93,1000],["2017-10-20",4482.7,4680.83,4482.7,4680.83,200],["2017-10-23",4457.93,4457.93,4457.93,4457.93,1400],["2017-10-24",4408.4,4408.4,4408.4,4408.4,500],["2017-10-25",4457.93,4457.93,4457.93,4457.93,10700],["2017-10-26",4457.93,4457.93,4457.93,4457.93,7000],["2017-10-27",4457.93,4457.93,4457.93,4457.93,11951],["2017-10-30",4457.93,4457.93,4457.93,4457.93,10700],["2017-10-31",4457.93,4457.93,4457.93,4457.93,0],["2017-11-01",4457.93,4457.93,4457.93,4457.93,5300],["2017-11-02",4457.93,4457.93,4457.93,4457.93,5094],["2017-11-03",4532.23,4581.76,4532.23,4532.23,10300],["2017-11-06",4457.93,4457.93,4457.93,4457.93,2536],["2017-11-07",4457.93,4457.93,4457.93,4457.93,0],["2017-11-08",4457.93,4457.93,4457.93,4457.93,0],["2017-11-09",4457.93,4581.76,4457.93,4581.76,9600],["2017-11-10",4457.93,4581.76,4457.93,4581.76,10200],["2017-11-13",4581.76,4581.76,4581.76,4581.76,0],["2017-11-14",4581.76,4581.76,4581.76,4581.76,1374],["2017-11-15",4457.93,4457.93,4457.93,4457.93,17033],["2017-11-16",4457.93,4457.93,4457.93,4457.93,21400],["2017-11-17",4457.93,4457.93,4457.93,4457.93,1100],["2017-11-20",4507.46,4507.46,4507.46,4507.46,2400],["2017-11-21",4507.46,4507.46,4507.46,4507.46,100],["2017-11-22",4482.7,4482.7,4482.7,4482.7,1000],["2017-11-23",4457.93,4482.7,4457.93,4482.7,300],["2017-11-24",4507.46,4507.46,4507.46,4507.46,1540],["2017-11-27",4507.46,4507.46,4507.46,4507.46,0],["2017-11-28",4557.0,4557.0,4457.93,4457.93,2565],["2017-11-29",4482.7,4482.7,4482.7,4482.7,389],["2017-11-30",4482.7,4507.46,4482.7,4507.46,3393],["2017-12-01",4482.7,4482.7,4482.7,4482.7,0],["2017-12-04",4507.46,4507.46,4482.7,4482.7,26900],["2017-12-05",4482.7,4482.7,4482.7,4482.7,16061],["2017-12-06",4482.7,4482.7,4457.93,4457.93,20000],["2017-12-07",4482.7,4482.7,4482.7,4482.7,10005],["2017-12-08",4482.7,4482.7,4482.7,4482.7,138],["2017-12-11",4482.7,4482.7,4482.7,4482.7,0],["2017-12-12",4457.93,4457.93,4457.93,4457.93,2065],["2017-12-13",4457.93,4457.93,4457.93,4457.93,0],["2017-12-14",4457.93,4457.93,4457.93,4457.93,17700],["2017-12-15",4457.93,4457.93,4457.93,4457.93,5000],["2017-12-18",4482.7,4557.0,4457.93,4557.0,44800],["2017-12-19",4581.76,4581.76,4581.76,4581.76,5900],["2017-12-20",4581.76,4581.76,4581.76,4581.76,0],["2017-12-21",4581.76,4581.76,4581.76,4581.76,0],["2017-12-22",4581.76,4581.76,4581.76,4581.76,0],["2017-12-25",4581.76,4581.76,4581.76,4581.76,0],["2017-12-26",4532.23,4532.23,4532.23,4532.23,598],["2017-12-27",4482.7,4557.0,4457.93,4532.23,19042],["2017-12-28",4532.23,4532.23,4532.23,4532.23,0],["2017-12-29",4457.93,4457.93,4457.93,4457.93,136],["2018-01-02",4705.59,4705.59,4705.59,4705.59,200],["2018-01-03",4705.59,4705.59,4705.59,4705.59,0],["2018-01-04",4457.93,4829.43,4457.93,4829.43,400],["2018-01-05",4581.76,4829.43,4482.7,4829.43,13200],["2018-01-08",4457.93,4878.96,4457.93,4878.96,23184],["2018-01-09",4581.76,4581.76,4581.76,4581.76,100],["2018-01-10",4581.76,4581.76,4581.76,4581.76,0],["2018-01-11",4581.76,4581.76,4482.7,4581.76,13335],["2018-01-12",4532.23,4581.76,4532.23,4581.76,6840],["2018-01-15",4532.23,4557.0,4532.23,4557.0,15900],["2018-01-16",4532.23,4532.23,4532.23,4532.23,0],["2018-01-17",4631.29,4631.29,4631.29,4631.29,2000],["2018-01-18",4631.29,4631.29,4532.23,4557.0,12200],["2018-01-19",4581.76,4581.76,4532.23,4532.23,3700],["2018-01-22",4532.23,4557.0,4532.23,4557.0,4807],["2018-01-23",4557.0,4557.0,4557.0,4557.0,0],["2018-01-24",4829.43,4829.43,4705.59,4705.59,5000],["2018-01-25",4854.19,4953.26,4854.19,4878.96,32944],["2018-01-26",4854.19,4878.96,4854.19,4878.96,5600],["2018-01-29",4878.96,4878.96,4878.96,4878.96,0],["2018-01-30",4878.96,4878.96,4878.96,4878.96,0],["2018-01-31",4507.46,4507.46,4507.46,4507.46,544],["2018-02-01",5176.15,5176.15,5151.39,5151.39,500],["2018-02-02",5151.39,5151.39,4680.83,4928.49,16500],["2018-02-05",4953.26,4953.26,4829.43,4829.43,15210],["2018-02-06",4680.83,4705.59,4631.29,4705.59,87700],["2018-02-07",4903.72,4978.02,4903.72,4978.02,18700],["2018-02-08",5176.15,5176.15,5176.15,5176.15,200],["2018-02-09",4507.46,4755.13,4507.46,4755.13,816],["2018-02-12",5200.92,5200.92,5200.92,5200.92,200],["2018-02-13",5200.92,5200.92,5200.92,5200.92,0],["2018-02-21",5200.92,5200.92,5200.92,5200.92,0],["2018-02-22",5200.92,5200.92,5200.92,5200.92,0],["2018-02-23",4854.19,5324.75,4854.19,5324.75,6400],["2018-02-26",4903.72,4903.72,4903.72,4903.72,2100],["2018-02-27",4903.72,4953.26,4903.72,4953.26,320],["2018-02-28",4953.26,4953.26,4953.26,4953.26,200],["2018-03-01",4953.26,4953.26,4953.26,4953.26,0],["2018-03-02",5077.09,5101.85,5077.09,5101.85,2800],["2018-03-05",5200.92,5200.92,5200.92,5200.92,500],["2018-03-06",5225.69,5299.98,5225.69,5275.22,1900],["2018-03-07",5299.98,5299.98,5299.98,5299.98,1030],["2018-03-08",5299.98,5299.98,5299.98,5299.98,0],["2018-03-09",5200.92,5299.98,5200.92,5299.98,4636],["2018-03-12",5299.98,5299.98,5200.92,5200.92,14300],["2018-03-13",5423.82,5423.82,5349.52,5349.52,2500],["2018-03-14",5250.45,5374.28,5250.45,5374.28,1300],["2018-03-15",5324.75,5374.28,5200.92,5374.28,26800],["2018-03-16",5374.28,5547.65,5374.28,5547.65,6500],["2018-03-19",5448.58,5721.01,5448.58,5584.8,6000],["2018-03-20",5666.53,5666.53,5666.53,5666.53,1000],["2018-03-21",5666.53,5666.53,5666.53,5666.53,70],["2018-03-22",5503.07,5503.07,5475.83,5475.83,4700],["2018-03-23",5339.61,5339.61,5339.61,5339.61,433],["2018-03-26",5339.61,5339.61,5339.61,5339.61,0],["2018-03-27",5339.61,5339.61,5339.61,5339.61,0],["2018-03-28",5339.61,5339.61,5203.4,5203.4,3000],["2018-03-29",5448.58,5448.58,5366.85,5366.85,16000],["2018-03-30",5448.58,5448.58,5448.58,5448.58,700],["2018-04-02",5448.58,5448.58,5448.58,5448.58,200],["2018-04-03",5503.07,5584.8,5421.34,5448.58,40700],["2018-04-04",5584.8,5584.8,5584.8,5584.8,900],["2018-04-05",5612.04,5612.04,5584.8,5584.8,9500],["2018-04-06",5584.8,5639.28,5584.8,5639.28,4000],["2018-04-09",5612.04,5612.04,5612.04,5612.04,0],["2018-04-10",5612.04,5612.04,5584.8,5612.04,13300],["2018-04-11",5612.04,5693.77,5612.04,5693.77,18300],["2018-04-12",5666.53,5802.74,5584.8,5802.74,31400],["2018-04-13",5721.01,5775.5,5721.01,5721.01,5800],["2018-04-16",5312.37,5312.37,5312.37,5312.37,100],["2018-04-17",5448.58,5448.58,5448.58,5448.58,100],["2018-04-18",5721.01,5802.74,5721.01,5802.74,9600],["2018-04-19",5693.77,5693.77,5693.77,5693.77,9000],["2018-04-20",5693.77,5802.74,5693.77,5802.74,17016],["2018-04-23",5775.5,5802.74,5721.01,5802.74,18600],["2018-04-24",5612.04,5612.04,5612.04,5612.04,136],["2018-04-26",5721.01,5802.74,5693.77,5693.77,8500],["2018-04-27",5448.58,5721.01,5448.58,5721.01,2900],["2018-05-02",5748.25,5748.25,5748.25,5748.25,9000],["2018-05-03",5721.01,5721.01,5584.8,5584.8,12400],["2018-05-04",5530.31,5530.31,5530.31,5530.31,2600],["2018-05-07",5693.77,5693.77,5503.07,5503.07,8800],["2018-05-08",5584.8,5584.8,5584.8,5584.8,5000],["2018-05-09",5693.77,5693.77,5530.31,5584.8,9500],["2018-05-10",5448.58,5475.83,5448.58,5475.83,3527],["2018-05-11",5530.31,5530.31,5448.58,5530.31,6500],["2018-05-14",5693.77,5693.77,5503.07,5503.07,3500],["2018-05-15",5421.34,5693.77,5421.34,5475.83,10219],["2018-05-16",5394.1,5503.07,5394.1,5503.07,5730],["2018-05-17",5339.61,5612.04,5339.61,5612.04,4735],["2018-05-18",5421.34,5421.34,5339.61,5339.61,33959],["2018-05-21",5312.37,5312.37,5285.12,5285.12,1100],["2018-05-22",5584.8,5584.8,5584.8,5584.8,5000],["2018-05-23",5557.55,5557.55,5421.34,5448.58,24617],["2018-05-24",5448.58,5530.31,5448.58,5530.31,13300],["2018-05-25",5693.77,5693.77,5448.58,5448.58,3300],["2018-05-28",5366.85,5366.85,5339.61,5366.85,660],["2018-05-29",5639.28,5639.28,5312.37,5312.37,14919],["2018-05-30",5339.61,5366.85,5312.37,5312.37,2458],["2018-05-31",5339.61,5339.61,5339.61,5339.61,579],["2018-06-01",5639.28,5639.28,5639.28,5639.28,500],["2018-06-04",5312.37,5530.31,5230.64,5530.31,636],["2018-06-05",5530.31,5530.31,5530.31,5530.31,100],["2018-06-06",5339.61,5448.58,5339.61,5448.58,4700],["2018-06-07",5448.58,5448.58,5312.37,5312.37,44300],["2018-06-08",5230.64,5475.83,5230.64,5312.37,8800],["2018-06-11",5230.64,5230.64,5230.64,5230.64,100],["2018-06-12",5230.64,5312.37,5203.4,5203.4,1508],["2018-06-13",5176.15,5203.4,5176.15,5176.15,1060],["2018-06-14",5421.34,5421.34,5230.64,5230.64,4000],["2018-06-15",5312.37,5312.37,5312.37,5312.37,12038],["2018-06-18",5312.37,5448.58,5312.37,5448.58,300],["2018-06-19",5312.37,5312.37,5312.37,5312.37,4624],["2018-06-20",5121.67,5312.37,5121.67,5312.37,1850],["2018-06-21",5312.37,5312.37,5312.37,5312.37,200],["2018-06-22",5312.37,5312.37,5312.37,5312.37,100],["2018-06-25",5312.37,5339.61,5312.37,5339.61,900],["2018-06-26",5394.1,5394.1,5366.85,5394.1,1600],["2018-06-27",5394.1,5421.34,5366.85,5366.85,1500],["2018-06-28",5394.1,5394.1,5366.85,5366.85,1478],["2018-06-29",5394.1,5394.1,5394.1,5394.1,0],["2018-07-02",5366.85,5366.85,5339.61,5339.61,300],["2018-07-03",5176.15,5176.15,5176.15,5176.15,200],["2018-07-04",5176.15,5176.15,5176.15,5176.15,2000],["2018-07-05",5094.42,5094.42,5012.7,5039.94,360],["2018-07-06",5039.94,5039.94,5039.94,5039.94,0],["2018-07-09",5176.15,5176.15,5176.15,5176.15,1000],["2018-07-10",5176.15,5203.4,5121.67,5121.67,2000],["2018-07-11",5176.15,5176.15,5176.15,5176.15,0],["2018-07-12",4930.97,4930.97,4930.97,4930.97,100],["2018-07-13",5530.31,5530.31,5530.31,5530.31,100],["2018-07-16",5176.15,5176.15,5176.15,5176.15,1069],["2018-07-17",5176.15,5176.15,5176.15,5176.15,236],["2018-07-18",5176.15,5176.15,5176.15,5176.15,0],["2018-07-19",5176.15,5176.15,5176.15,5176.15,0],["2018-07-20",5176.15,5176.15,5176.15,5176.15,0],["2018-07-23",4958.21,5421.34,4903.72,5421.34,700],["2018-07-24",5121.67,5121.67,5121.67,5121.67,700],["2018-07-25",5176.15,5176.15,5176.15,5176.15,1000],["2018-07-26",5176.15,5176.15,5176.15,5176.15,1512],["2018-07-27",5176.15,5176.15,5176.15,5176.15,100],["2018-07-30",5203.4,5203.4,5148.91,5176.15,3300],["2018-07-31",5176.15,5176.15,5176.15,5176.15,400],["2018-08-01",5230.64,5230.64,5230.64,5230.64,900],["2018-08-02",5230.64,5230.64,5230.64,5230.64,0],["2018-08-03",5230.64,5230.64,5230.64,5230.64,800],["2018-08-06",5230.64,5230.64,5230.64,5230.64,200],["2018-08-07",5203.4,5257.88,5121.67,5203.4,5730],["2018-08-08",5230.64,5230.64,5230.64,5230.64,0],["2018-08-09",5176.15,5176.15,5176.15,5176.15,1780],["2018-08-10",5176.15,5176.15,5176.15,5176.15,0],["2018-08-13",5203.4,5203.4,5176.15,5176.15,2500],["2018-08-14",5203.4,5203.4,5203.4,5203.4,0],["2018-08-15",5176.15,5176.15,5176.15,5176.15,100],["2018-08-16",5230.64,5584.8,5176.15,5176.15,47174],["2018-08-17",5176.15,5285.12,5176.15,5285.12,1300],["2018-08-20",5176.15,5176.15,5176.15,5176.15,9100],["2018-08-21",5176.15,5176.15,5176.15,5176.15,1008],["2018-08-22",5176.15,5176.15,5176.15,5176.15,8136],["2018-08-23",5176.15,5176.15,5176.15,5176.15,2600],["2018-08-24",5176.15,5176.15,5039.94,5067.18,9600],["2018-08-27",5176.15,5176.15,5176.15,5176.15,500],["2018-08-28",5230.64,5230.64,5230.64,5230.64,5136],["2018-08-29",5230.64,5230.64,5230.64,5230.64,0],["2018-08-30",5176.15,5176.15,5176.15,5176.15,7600],["2018-08-31",5176.15,5176.15,5176.15,5176.15,1100],["2018-09-04",5176.15,5176.15,5176.15,5176.15,100],["2018-09-05",5230.64,5230.64,5176.15,5176.15,5797],["2018-09-06",5230.64,5230.64,5176.15,5176.15,6000],["2018-09-07",5203.4,5230.64,5203.4,5230.64,2500],["2018-09-10",5230.64,5230.64,5230.64,5230.64,0],["2018-09-11",5230.64,5312.37,5230.64,5312.37,3600],["2018-09-12",5257.88,5257.88,5176.15,5203.4,8748],["2018-09-13",5339.61,5339.61,5257.88,5257.88,3100],["2018-09-14",5285.12,5312.37,5285.12,5312.37,5700],["2018-09-17",5285.12,5285.12,5285.12,5285.12,0],["2018-09-18",5339.61,5666.53,5339.61,5584.8,15200],["2018-09-19",5857.23,5966.2,5857.23,5857.23,35700],["2018-09-20",5721.01,5857.23,5721.01,5721.01,2400],["2018-09-21",5503.07,5530.31,5503.07,5503.07,3300],["2018-09-24",5530.31,5584.8,5312.37,5503.07,18900],["2018-09-25",5366.85,5448.58,5366.85,5448.58,5600],["2018-09-26",5584.8,5721.01,5584.8,5612.04,2000],["2018-09-27",5584.8,5721.01,5584.8,5721.01,7300],["2018-09-28",5666.53,5666.53,5666.53,5666.53,2000],["2018-10-01",5584.8,5639.28,5530.31,5584.8,23100],["2018-10-02",5503.07,5693.77,5503.07,5693.77,11236],["2018-10-03",5666.53,5666.53,5666.53,5666.53,960],["2018-10-04",5666.53,5666.53,5503.07,5530.31,3097],["2018-10-05",5503.07,5503.07,5503.07,5503.07,2000],["2018-10-08",5475.83,5503.07,5475.83,5503.07,1300],["2018-10-09",5475.83,5475.83,5475.83,5475.83,200],["2018-10-10",5530.31,5530.31,5448.58,5448.58,5600],["2018-10-11",5448.58,5448.58,5312.37,5312.37,1400],["2018-10-12",5339.61,5584.8,5312.37,5312.37,11000],["2018-10-15",5312.37,5312.37,5312.37,5312.37,1000],["2018-10-16",5339.61,5339.61,5339.61,5339.61,500],["2018-10-17",5339.61,5339.61,5339.61,5339.61,900],["2018-10-18",5693.77,5693.77,5693.77,5693.77,100],["2018-10-19",5394.1,5394.1,5394.1,5394.1,300],["2018-10-22",5366.85,5366.85,5366.85,5366.85,500],["2018-10-23",5339.61,5339.61,5312.37,5312.37,800],["2018-10-24",5339.61,5339.61,5339.61,5339.61,600],["2018-10-25",5312.37,5693.77,5312.37,5693.77,10600],["2018-10-26",5394.1,5448.58,5394.1,5448.58,600],["2018-10-29",5584.8,5693.77,5394.1,5394.1,34377],["2018-10-30",5394.1,5394.1,5394.1,5394.1,5536],["2018-10-31",5394.1,5394.1,5394.1,5394.1,1100],["2018-11-01",5421.34,5421.34,5421.34,5421.34,800],["2018-11-02",5394.1,5394.1,5394.1,5394.1,236],["2018-11-05",5421.34,5421.34,5421.34,5421.34,200],["2018-11-06",5448.58,5448.58,5421.34,5448.58,600],["2018-11-07",5448.58,5448.58,5448.58,5448.58,0],["2018-11-08",5503.07,5503.07,5448.58,5448.58,7000],["2018-11-09",5448.58,5448.58,5448.58,5448.58,3100],["2018-11-12",5475.83,5475.83,5448.58,5448.58,2600],["2018-11-13",5475.83,5475.83,5475.83,5475.83,0],["2018-11-14",5503.07,5693.77,5503.07,5584.8,31800],["2018-11-15",5557.55,6129.65,5557.55,5911.71,72400],["2018-11-16",6129.65,6265.87,6129.65,6265.87,6500],["2018-11-19",6374.84,7083.16,6238.63,6265.87,25400],["2018-11-20",6511.06,6538.3,6184.14,6184.14,14500],["2018-11-21",5857.23,6184.14,5857.23,5993.44,23336],["2018-11-22",5993.44,6211.38,5993.44,5993.44,25700],["2018-11-23",5966.2,5993.44,5966.2,5993.44,7550],["2018-11-26",6020.68,6020.68,5993.44,5993.44,6900],["2018-11-27",5993.44,5993.44,5857.23,5857.23,13500],["2018-11-28",5884.47,5884.47,5721.01,5721.01,10800],["2018-11-29",5721.01,5748.25,5721.01,5748.25,900],["2018-11-30",5503.07,5857.23,5503.07,5829.98,2000],["2018-12-03",5911.71,6129.65,5911.71,6075.17,6200],["2018-12-04",5993.44,5993.44,5938.95,5938.95,3000],["2018-12-05",5938.95,5938.95,5938.95,5938.95,200],["2018-12-06",5993.44,6129.65,5966.2,5993.44,11000],["2018-12-07",5884.47,5884.47,5884.47,5884.47,13081],["2018-12-10",5884.47,5884.47,5884.47,5884.47,1106],["2018-12-11",5911.71,5938.95,5911.71,5938.95,300],["2018-12-12",5911.71,6047.93,5911.71,5993.44,3400],["2018-12-13",5993.44,5993.44,5993.44,5993.44,0],["2018-12-14",6020.68,6156.9,6020.68,6102.41,10000],["2018-12-17",6129.65,6211.38,6129.65,6129.65,16007],["2018-12-18",6156.9,6156.9,6156.9,6156.9,0],["2018-12-19",6047.93,6129.65,6047.93,6129.65,3900],["2018-12-20",6129.65,6129.65,6129.65,6129.65,0],["2018-12-21",6129.65,6129.65,6129.65,6129.65,0],["2018-12-24",6075.17,6129.65,6075.17,6129.65,1044],["2018-12-25",6129.65,6129.65,6129.65,6129.65,1000],["2018-12-26",6129.65,6129.65,6129.65,6129.65,200],["2018-12-27",6129.65,6129.65,6129.65,6129.65,5000],["2018-12-28",6129.65,6129.65,6129.65,6129.65,0],["2019-01-02",6156.9,6211.38,6156.9,6211.38,400],["2019-01-03",6184.14,6184.14,5993.44,5993.44,9900],["2019-01-04",5993.44,6129.65,5993.44,6129.65,7100],["2019-01-07",6129.65,6129.65,6129.65,6129.65,0],["2019-01-08",6129.65,6129.65,6129.65,6129.65,0],["2019-01-09",5938.95,5938.95,5938.95,5938.95,433],["2019-01-10",5993.44,5993.44,5993.44,5993.44,1100],["2019-01-11",5802.74,5802.74,5802.74,5802.74,200],["2019-01-14",5802.74,5802.74,5802.74,5802.74,0],["2019-01-15",5993.44,6129.65,5993.44,6129.65,7500],["2019-01-16",5857.23,5857.23,5857.23,5857.23,700],["2019-01-17",5857.23,5857.23,5857.23,5857.23,0],["2019-01-18",6129.65,6238.63,6129.65,6238.63,6200],["2019-01-21",6211.38,6238.63,6211.38,6211.38,6800],["2019-01-22",6156.9,6320.36,6156.9,6320.36,5300],["2019-01-23",6265.87,6293.11,6020.68,6020.68,8200],["2019-01-24",6129.65,6129.65,6129.65,6129.65,800],["2019-01-25",6129.65,6129.65,6129.65,6129.65,4500],["2019-01-28",6156.9,6156.9,6156.9,6156.9,1900],["2019-01-29",6047.93,6047.93,6020.68,6020.68,2200],["2019-01-30",6129.65,6129.65,6047.93,6129.65,1036],["2019-01-31",5993.44,5993.44,5993.44,5993.44,500],["2019-02-01",5993.44,6129.65,5993.44,6129.65,2100],["2019-02-11",6075.17,6075.17,6075.17,6075.17,0],["2019-02-12",6102.41,6102.41,6102.41,6102.41,2000],["2019-02-13",6129.65,6129.65,6020.68,6020.68,2600],["2019-02-14",6075.17,6075.17,6075.17,6075.17,3000],["2019-02-15",6047.93,6047.93,6047.93,6047.93,4200],["2019-02-18",5993.44,6129.65,5993.44,6129.65,10100],["2019-02-19",6075.17,6075.17,6047.93,6047.93,1100],["2019-02-20",6102.41,6129.65,6102.41,6129.65,5900],["2019-02-21",6129.65,6129.65,6129.65,6129.65,0],["2019-02-22",6129.65,6156.9,6129.65,6156.9,5800],["2019-02-25",6129.65,6129.65,6047.93,6129.65,13800],["2019-02-26",6075.17,6075.17,6075.17,6075.17,0],["2019-02-27",6129.65,6129.65,6129.65,6129.65,2000],["2019-02-28",6075.17,6075.17,6075.17,6075.17,2900],["2019-03-01",6075.17,6184.14,6075.17,6184.14,19000],["2019-03-04",6265.87,6265.87,6265.87,6265.87,100],["2019-03-05",6265.87,6265.87,6265.87,6265.87,0],["2019-03-06",6265.87,6265.87,6265.87,6265.87,1700],["2019-03-07",6265.87,6265.87,6265.87,6265.87,1300],["2019-03-08",6265.87,6265.87,6265.87,6265.87,0],["2019-03-11",6265.87,6265.87,6265.87,6265.87,1000],["2019-03-12",6129.65,6184.14,6129.65,6184.14,6700],["2019-03-13",6265.87,6265.87,6265.87,6265.87,3400],["2019-03-14",6265.87,6265.87,6265.87,6265.87,0],["2019-03-15",6265.87,6265.87,6265.87,6265.87,0],["2019-03-18",6374.84,6374.84,6347.6,6347.6,300],["2019-03-19",6320.36,6320.36,6320.36,6320.36,700],["2019-03-20",6320.36,6320.36,6320.36,6320.36,0],["2019-03-21",6129.65,6129.65,6129.65,6129.65,4900],["2019-03-22",6020.68,6129.65,5721.01,6129.65,26300],["2019-03-25",5993.44,5993.44,5993.44,5993.44,3900],["2019-03-26",6102.41,6129.65,5938.95,5993.44,6200],["2019-03-27",6075.17,6075.17,6075.17,6075.17,7700],["2019-03-28",5993.44,5993.44,5911.71,5911.71,2000],["2019-03-29",5938.95,5993.44,5938.95,5993.44,2100],["2019-04-01",6129.65,6129.65,6129.65,6129.65,1800],["2019-04-02",6129.65,6156.9,6129.65,6156.9,13100],["2019-04-03",6184.14,6402.08,6184.14,6293.11,8000],["2019-04-04",6402.08,6402.08,6402.08,6402.08,5000],["2019-04-05",6402.08,6402.08,6402.08,6402.08,0],["2019-04-08",6402.08,6402.08,6402.08,6402.08,0],["2019-04-09",6402.08,6402.08,6402.08,6402.08,0],["2019-04-10",6129.65,6129.65,5993.44,5993.44,1500],["2019-04-11",6184.14,6265.87,6184.14,6265.87,4100],["2019-04-12",6265.87,6265.87,6265.87,6265.87,8600],["2019-04-16",6402.08,6402.08,6320.36,6320.36,1000],["2019-04-17",6347.6,6402.08,6265.87,6265.87,5800],["2019-04-18",6347.6,6347.6,6293.11,6293.11,4100],["2019-04-19",6320.36,6374.84,6320.36,6374.84,5300],["2019-04-22",6374.84,6374.84,6129.65,6129.65,4600],["2019-04-23",6347.6,6347.6,6293.11,6293.11,1600],["2019-04-24",6374.84,6374.84,6347.6,6347.6,200],["2019-04-25",6265.87,6265.87,6265.87,6265.87,2800],["2019-04-26",6265.87,6265.87,6211.38,6211.38,400],["2019-05-02",5829.98,5829.98,5829.98,5829.98,100],["2019-05-03",6674.51,6674.51,6374.84,6374.84,2900],["2019-05-06",6402.08,6402.08,6219.17,6219.17,7600],["2019-05-07",6310.63,6310.63,6310.63,6310.63,1200],["2019-05-08",6158.2,6158.2,5792.36,5944.79,1400],["2019-05-09",6219.17,6219.17,5944.79,6066.74,12100],["2019-05-10",6005.76,6005.76,5944.79,5944.79,700],["2019-05-13",5853.33,6158.2,5853.33,6158.2,1533],["2019-05-14",5914.31,6158.2,5853.33,6005.76,7500],["2019-05-15",6005.76,6097.22,6005.76,6097.22,3100],["2019-05-16",5944.79,6005.76,5944.79,5975.28,12800],["2019-05-17",6097.22,6097.22,5975.28,5975.28,8400],["2019-05-20",5975.28,5975.28,5975.28,5975.28,6500],["2019-05-21",6005.76,6005.76,6005.76,6005.76,100],["2019-05-22",6036.25,6036.25,6036.25,6036.25,500],["2019-05-23",6036.25,6097.22,6036.25,6066.74,4800],["2019-05-24",6005.76,6066.74,5975.28,5975.28,1000],["2019-05-27",6005.76,6005.76,6005.76,6005.76,4656],["2019-05-28",6005.76,6005.76,5975.28,5975.28,433],["2019-05-29",6005.76,6066.74,6005.76,6066.74,651],["2019-05-30",6219.17,6219.17,6097.22,6097.22,300],["2019-05-31",6219.17,6371.6,6219.17,6371.6,200],["2019-06-03",6097.22,6249.65,6097.22,6158.2,14700],["2019-06-04",6158.2,6158.2,6158.2,6158.2,1112],["2019-06-05",6158.2,6249.65,6158.2,6249.65,6627],["2019-06-06",6280.14,6280.14,6158.2,6158.2,6300],["2019-06-07",6249.65,6249.65,6127.71,6127.71,2400],["2019-06-10",6097.22,6127.71,6097.22,6097.22,7100],["2019-06-11",6097.22,6097.22,6097.22,6097.22,336],["2019-06-12",6097.22,6097.22,6097.22,6097.22,600],["2019-06-13",6097.22,6188.68,6097.22,6188.68,10699],["2019-06-14",6127.71,6188.68,6127.71,6188.68,14058],["2019-06-17",6097.22,6188.68,6097.22,6188.68,2200],["2019-06-18",6127.71,6249.65,6127.71,6249.65,9512],["2019-06-19",6219.17,6219.17,6219.17,6219.17,0],["2019-06-20",6097.22,6188.68,6097.22,6188.68,727],["2019-06-21",6188.68,6219.17,6188.68,6219.17,2100],["2019-06-24",6097.22,6097.22,6097.22,6097.22,1638],["2019-06-25",6097.22,6127.71,6097.22,6097.22,2107],["2019-06-26",6219.17,6249.65,6219.17,6249.65,3000],["2019-06-27",6280.14,6341.11,6188.68,6249.65,2072],["2019-06-28",6280.14,6280.14,6280.14,6280.14,100],["2019-07-01",6706.95,6706.95,6706.95,6706.95,200],["2019-07-02",6127.71,6127.71,6097.22,6127.71,3300],["2019-07-03",6158.2,6158.2,6158.2,6158.2,200],["2019-07-04",6158.2,6158.2,6097.22,6097.22,1300],["2019-07-05",6219.17,6249.65,6188.68,6249.65,8100],["2019-07-08",6219.17,6219.17,6219.17,6219.17,0],["2019-07-09",6219.17,6219.17,6219.17,6219.17,0],["2019-07-10",6188.68,6188.68,6127.71,6127.71,600],["2019-07-11",6158.2,6402.08,6097.22,6249.65,12689],["2019-07-12",6249.65,6402.08,6249.65,6402.08,3000],["2019-07-15",6219.17,6249.65,6158.2,6249.65,3245],["2019-07-16",6219.17,6219.17,6219.17,6219.17,4197],["2019-07-17",6219.17,6219.17,6219.17,6219.17,0],["2019-07-18",6158.2,6188.68,6158.2,6188.68,2300],["2019-07-19",6158.2,6249.65,6158.2,6249.65,4694],["2019-07-22",6219.17,6219.17,6097.22,6097.22,9444],["2019-07-23",6188.68,6280.14,6188.68,6249.65,8072],["2019-07-24",6188.68,6188.68,6188.68,6188.68,400],["2019-07-25",6188.68,6188.68,6188.68,6188.68,8372],["2019-07-26",6188.68,6188.68,6188.68,6188.68,544],["2019-07-29",6188.68,6219.17,6188.68,6219.17,200],["2019-07-30",6219.17,6219.17,6097.22,6188.68,9900],["2019-07-31",6188.68,6188.68,6097.22,6158.2,21400],["2019-08-01",6097.22,6097.22,6097.22,6097.22,0],["2019-08-02",6005.76,6219.17,6005.76,6219.17,1600],["2019-08-05",6188.68,6188.68,6188.68,6188.68,2000],["2019-08-06",6188.68,6188.68,6188.68,6188.68,0],["2019-08-07",6097.22,6097.22,6097.22,6097.22,500],["2019-08-08",6097.22,6097.22,6097.22,6097.22,0],["2019-08-09",6158.2,6554.51,6158.2,6554.51,19455],["2019-08-12",6158.2,6249.65,6158.2,6249.65,3000],["2019-08-13",6219.17,6219.17,6097.22,6097.22,6300],["2019-08-14",6310.63,6310.63,6310.63,6310.63,1300],["2019-08-15",6249.65,6249.65,6249.65,6249.65,200],["2019-08-16",6127.71,6127.71,6127.71,6127.71,100],["2019-08-19",6158.2,6158.2,6158.2,6158.2,100],["2019-08-20",6158.2,6158.2,6127.71,6127.71,5600],["2019-08-21",6127.71,6127.71,6097.22,6097.22,1700],["2019-08-22",6127.71,6158.2,6127.71,6158.2,200],["2019-08-23",6158.2,6158.2,6158.2,6158.2,0],["2019-08-26",6097.22,6097.22,6097.22,6097.22,100],["2019-08-27",6249.65,6249.65,6249.65,6249.65,100],["2019-08-28",6097.22,6097.22,6097.22,6097.22,1500],["2019-08-29",6097.22,6097.22,6097.22,6097.22,2100],["2019-08-30",6097.22,6097.22,6097.22,6097.22,5000],["2019-09-03",6188.68,6249.65,6097.22,6127.71,34200],["2019-09-04",6219.17,6219.17,6219.17,6219.17,0],["2019-09-05",6219.17,6219.17,6219.17,6219.17,0],["2019-09-06",6219.17,6219.17,6219.17,6219.17,0],["2019-09-09",6097.22,6097.22,6036.25,6036.25,1800],["2019-09-10",6005.76,6005.76,6005.76,6005.76,800],["2019-09-11",5975.28,6036.25,5975.28,6036.25,4500],["2019-09-12",6036.25,6036.25,6036.25,6036.25,0],["2019-09-13",6036.25,6036.25,6036.25,6036.25,0],["2019-09-16",6036.25,6036.25,6036.25,6036.25,0],["2019-09-17",6036.25,6036.25,6036.25,6036.25,0],["2019-09-18",6036.25,6036.25,6036.25,6036.25,8910],["2019-09-19",6036.25,6097.22,6036.25,6036.25,10300],["2019-09-20",6005.76,6005.76,6005.76,6005.76,200],["2019-09-23",6005.76,6097.22,5975.28,6097.22,26300],["2019-09-24",6097.22,6097.22,6097.22,6097.22,200],["2019-09-25",6036.25,6036.25,6036.25,6036.25,100],["2019-09-26",6036.25,6036.25,6036.25,6036.25,100],["2019-09-27",6036.25,6036.25,6036.25,6036.25,0],["2019-09-30",6036.25,6036.25,6036.25,6036.25,0],["2019-10-01",6097.22,6097.22,5883.82,5883.82,1200],["2019-10-02",6097.22,6097.22,6097.22,6097.22,500],["2019-10-03",6005.76,6005.76,5975.28,5975.28,1200],["2019-10-04",5944.79,5975.28,5944.79,5975.28,534],["2019-10-07",6097.22,6097.22,6097.22,6097.22,1000],["2019-10-08",6005.76,6005.76,6005.76,6005.76,600],["2019-10-09",5975.28,6036.25,5975.28,6005.76,1200],["2019-10-10",5944.79,5944.79,5944.79,5944.79,5000],["2019-10-11",6005.76,6097.22,6005.76,6036.25,3300],["2019-10-14",6097.22,6097.22,6097.22,6097.22,5000],["2019-10-15",6005.76,6005.76,6005.76,6005.76,100],["2019-10-16",6097.22,6097.22,6097.22,6097.22,100],["2019-10-17",6097.22,6097.22,6066.74,6066.74,2500],["2019-10-18",6036.25,6097.22,6036.25,6097.22,1100],["2019-10-21",6097.22,6097.22,6097.22,6097.22,0],["2019-10-22",6097.22,6097.22,6005.76,6097.22,4000],["2019-10-23",6005.76,6097.22,6005.76,6097.22,1100],["2019-10-24",6097.22,6097.22,6097.22,6097.22,0],["2019-10-25",6127.71,6127.71,6097.22,6097.22,3400],["2019-10-28",6127.71,6219.17,6097.22,6188.68,4800],["2019-10-29",6188.68,6249.65,6158.2,6249.65,1200],["2019-10-30",6188.68,6188.68,6188.68,6188.68,900],["2019-10-31",6097.22,6188.68,6097.22,6188.68,5100],["2019-11-01",6188.68,6188.68,6188.68,6188.68,1000],["2019-11-04",6188.68,6188.68,6188.68,6188.68,0],["2019-11-05",6158.2,6158.2,6097.22,6097.22,3000],["2019-11-06",6127.71,6127.71,6127.71,6127.71,0],["2019-11-07",6249.65,6249.65,6249.65,6249.65,1000],["2019-11-08",6097.22,6249.65,6097.22,6249.65,300],["2019-11-11",6188.68,6188.68,6188.68,6188.68,0],["2019-11-12",6188.68,6188.68,6188.68,6188.68,3000],["2019-11-13",6188.68,6188.68,6188.68,6188.68,0],["2019-11-14",6188.68,6188.68,6188.68,6188.68,0],["2019-11-15",6188.68,6188.68,6188.68,6188.68,0],["2019-11-18",6188.68,6188.68,6188.68,6188.68,0],["2019-11-19",6097.22,6097.22,6097.22,6097.22,2000],["2019-11-20",6097.22,6097.22,6097.22,6097.22,0],["2019-11-21",6097.22,6097.22,6097.22,6097.22,2000],["2019-11-22",6097.22,6097.22,6097.22,6097.22,100],["2019-11-25",6127.71,6341.11,6127.71,6158.2,2000],["2019-11-26",6188.68,6188.68,6188.68,6188.68,0],["2019-11-27",6127.71,6127.71,6127.71,6127.71,1000],["2019-11-28",6127.71,6127.71,6127.71,6127.71,0],["2019-11-29",6127.71,6127.71,6127.71,6127.71,0],["2019-12-02",6036.25,6097.22,6036.25,6097.22,3600],["2019-12-03",6036.25,6036.25,6036.25,6036.25,7500],["2019-12-04",6158.2,6158.2,6158.2,6158.2,1000],["2019-12-05",6158.2,6158.2,6158.2,6158.2,0],["2019-12-06",6158.2,6158.2,6158.2,6158.2,0],["2019-12-09",6158.2,6158.2,6158.2,6158.2,0],["2019-12-10",6097.22,6097.22,6097.22,6097.22,3000],["2019-12-11",6097.22,6097.22,6005.76,6005.76,16500],["2019-12-12",6036.25,6036.25,6036.25,6036.25,0],["2019-12-13",6127.71,6127.71,6097.22,6097.22,2000],["2019-12-16",6158.2,6249.65,6158.2,6249.65,1000],["2019-12-17",6219.17,6219.17,6219.17,6219.17,0],["2019-12-18",6249.65,6249.65,6249.65,6249.65,500],["2019-12-19",6036.25,6036.25,6036.25,6036.25,100],["2019-12-20",6097.22,6097.22,6036.25,6036.25,49800],["2019-12-23",6066.74,6066.74,6066.74,6066.74,26079],["2019-12-24",6097.22,6127.71,6097.22,6127.71,38700],["2019-12-25",6127.71,6127.71,6127.71,6127.71,1000],["2019-12-26",6097.22,6097.22,6097.22,6097.22,37847],["2019-12-27",6097.22,6097.22,6097.22,6097.22,0],["2019-12-30",6097.22,6097.22,6097.22,6097.22,36000],["2019-12-31",6097.22,6097.22,6097.22,6097.22,0],["2020-01-02",6158.2,6158.2,6158.2,6158.2,1700],["2020-01-03",6188.68,6188.68,6188.68,6188.68,1100],["2020-01-06",6188.68,6249.65,6188.68,6249.65,1100],["2020-01-07",6341.11,6341.11,6280.14,6280.14,900],["2020-01-08",6341.11,6341.11,6341.11,6341.11,0],["2020-01-09",6249.65,6341.11,6249.65,6280.14,9600],["2020-01-10",6341.11,6615.49,6341.11,6615.49,8900],["2020-01-13",6463.06,6524.03,6463.06,6524.03,10500],["2020-01-14",6493.54,6493.54,6493.54,6493.54,0],["2020-01-15",6493.54,6493.54,6493.54,6493.54,0],["2020-01-16",6524.03,6524.03,6432.57,6432.57,1600],["2020-01-17",6493.54,6493.54,6493.54,6493.54,4400],["2020-01-20",6158.2,6524.03,6036.25,6524.03,2900],["2020-01-21",6402.08,6493.54,6402.08,6493.54,1500],["2020-01-22",6493.54,6493.54,6493.54,6493.54,0],["2020-01-30",6493.54,6493.54,6493.54,6493.54,0],["2020-01-31",6402.08,6402.08,6280.14,6402.08,7900],["2020-02-03",6127.71,6219.17,6127.71,6219.17,2100],["2020-02-04",6219.17,6341.11,6219.17,6341.11,6800],["2020-02-05",6310.63,6310.63,6310.63,6310.63,0],["2020-02-06",6371.6,6402.08,6371.6,6402.08,10400],["2020-02-07",6371.6,6402.08,6371.6,6402.08,4800],["2020-02-10",6402.08,6402.08,6341.11,6341.11,5600],["2020-02-11",6371.6,6371.6,6371.6,6371.6,0],["2020-02-12",6371.6,6402.08,6371.6,6402.08,4700],["2020-02-13",6341.11,6341.11,6249.65,6249.65,9000],["2020-02-14",6371.6,6371.6,6371.6,6371.6,100],["2020-02-17",6341.11,6341.11,6310.63,6310.63,5500],["2020-02-18",6280.14,6280.14,6249.65,6249.65,4600],["2020-02-19",6463.06,6463.06,6463.06,6463.06,1000],["2020-02-20",6249.65,6249.65,6249.65,6249.65,300],["2020-02-21",6249.65,6249.65,6249.65,6249.65,0],["2020-02-24",6341.11,6341.11,6249.65,6249.65,4000],["2020-02-25",6097.22,6097.22,6097.22,6097.22,600],["2020-02-26",6127.71,6127.71,6127.71,6127.71,400],["2020-02-27",6127.71,6127.71,6127.71,6127.71,0],["2020-02-28",6127.71,6127.71,6127.71,6127.71,0],["2020-03-02",6158.2,6158.2,6127.71,6158.2,11400],["2020-03-03",6219.17,6219.17,6219.17,6219.17,700],["2020-03-04",6219.17,6219.17,6219.17,6219.17,0],["2020-03-05",6249.65,6249.65,6249.65,6249.65,1200],["2020-03-06",6249.65,6249.65,6249.65,6249.65,0],["2020-03-09",6036.25,6036.25,6005.76,6005.76,400],["2020-03-10",6066.74,6066.74,6066.74,6066.74,5100],["2020-03-11",6097.22,6097.22,6097.22,6097.22,2000],["2020-03-12",6066.74,6066.74,5487.5,5487.5,500],["2020-03-13",5792.36,5792.36,5731.39,5731.39,2800],["2020-03-16",5213.13,5213.13,5213.13,5213.13,1100],["2020-03-17",5792.36,5792.36,5792.36,5792.36,300],["2020-03-18",5944.79,5944.79,5670.42,5670.42,2700],["2020-03-19",5517.99,5517.99,5304.58,5304.58,3900],["2020-03-20",5487.5,5487.5,5487.5,5487.5,1000],["2020-03-23",5182.64,5182.64,4908.26,4908.26,8500],["2020-03-24",5030.21,5030.21,5030.21,5030.21,0],["2020-03-25",5091.18,5335.07,5091.18,5243.61,2700],["2020-03-26",5243.61,5335.07,5243.61,5335.07,1500],["2020-03-27",5304.58,5304.58,5304.58,5304.58,0],["2020-03-30",5030.21,5030.21,4511.94,4511.94,3100],["2020-03-31",5182.64,5182.64,4572.92,4572.92,7800],["2020-04-01",5182.64,5182.64,5182.64,5182.64,800],["2020-04-03",5487.5,5487.5,5487.5,5487.5,300],["2020-04-06",5487.5,5487.5,5487.5,5487.5,5600],["2020-04-07",5487.5,5548.47,5182.64,5457.01,2000],["2020-04-08",5487.5,5487.5,5487.5,5487.5,5500],["2020-04-09",5548.47,5670.42,5548.47,5639.93,4500],["2020-04-10",5639.93,5639.93,5578.96,5578.96,4500],["2020-04-13",5578.96,5578.96,5578.96,5578.96,2500],["2020-04-14",5731.39,5914.31,5731.39,5914.31,5000],["2020-04-15",5914.31,5944.79,5914.31,5944.79,11300],["2020-04-16",6036.25,6097.22,6036.25,6097.22,3800],["2020-04-17",6249.65,6249.65,6249.65,6249.65,1000],["2020-04-20",6158.2,6249.65,6097.22,6249.65,10600],["2020-04-21",6097.22,6097.22,6036.25,6036.25,4500],["2020-04-22",6036.25,6036.25,6036.25,6036.25,0],["2020-04-23",6036.25,6036.25,6036.25,6036.25,0],["2020-04-24",6097.22,6127.71,6036.25,6127.71,13100],["2020-04-27",6127.71,6158.2,6127.71,6127.71,6000],["2020-04-28",6158.2,6158.2,6158.2,6158.2,1100],["2020-04-29",6158.2,6158.2,6158.2,6158.2,1800],["2020-05-04",6158.2,6158.2,6158.2,6158.2,0],["2020-05-05",5944.79,5944.79,5944.79,5944.79,200],["2020-05-06",5944.79,5944.79,5944.79,5944.79,0],["2020-05-07",5944.79,5944.79,5944.79,5944.79,0],["2020-05-08",6249.65,6249.65,6097.22,6097.22,2900],["2020-05-11",6676.46,6676.46,6676.46,6676.46,3000],["2020-05-12",6097.22,6127.71,6097.22,6127.71,3500],["2020-05-13",6371.6,6371.6,6341.11,6341.11,2900],["2020-05-14",6341.11,6341.11,6341.11,6341.11,0],["2020-05-15",6554.51,6554.51,6554.51,6554.51,100],["2020-05-18",6249.65,6249.65,6249.65,6249.65,300],["2020-05-19",6249.65,6249.65,6249.65,6249.65,600],["2020-05-20",6097.22,6097.22,6097.22,6097.22,100],["2020-05-21",6249.65,6249.65,6249.65,6249.65,1000],["2020-05-22",6249.65,6249.65,6188.68,6188.68,4400],["2020-05-25",5944.79,6249.65,5944.79,6249.65,600],["2020-05-26",6249.65,6249.65,6249.65,6249.65,4000],["2020-05-27",6249.65,6249.65,6249.65,6249.65,0],["2020-05-28",6249.65,6249.65,6249.65,6249.65,0],["2020-05-29",6097.22,6158.2,6097.22,6158.2,3400],["2020-06-01",6097.22,6097.22,6097.22,6097.22,10400],["2020-06-02",6249.65,6402.08,6249.65,6402.08,5000],["2020-06-03",5975.28,5975.28,5975.28,5975.28,1000],["2020-06-04",6097.22,6097.22,6097.22,6097.22,1000],["2020-06-05",6036.25,6036.25,6036.25,6036.25,5000],["2020-06-08",6097.22,6097.22,6097.22,6097.22,2000],["2020-06-09",6249.65,6249.65,6158.2,6158.2,2600],["2020-06-10",6158.2,6158.2,6158.2,6158.2,100],["2020-06-11",6158.2,6158.2,6158.2,6158.2,0],["2020-06-12",6158.2,6280.14,6158.2,6280.14,1800],["2020-06-15",6219.17,6219.17,6219.17,6219.17,0],["2020-06-16",6188.68,6219.17,6188.68,6219.17,5000],["2020-06-17",6188.68,6188.68,6188.68,6188.68,0],["2020-06-18",6158.2,6219.17,6158.2,6219.17,5300],["2020-06-19",6158.2,6158.2,6158.2,6158.2,0],["2020-06-22",6158.2,6158.2,6158.2,6158.2,1900],["2020-06-23",6158.2,6158.2,6158.2,6158.2,0],["2020-06-24",6158.2,6158.2,6158.2,6158.2,0],["2020-06-25",6188.68,6188.68,6188.68,6188.68,1000],["2020-06-26",6219.17,6219.17,6219.17,6219.17,2000],["2020-06-29",6249.65,6249.65,6219.17,6219.17,2200],["2020-06-30",6676.46,6676.46,6676.46,6676.46,1000],["2020-07-01",6676.46,6676.46,6676.46,6676.46,0],["2020-07-02",6249.65,6249.65,6249.65,6249.65,1700],["2020-07-03",6371.6,6463.06,6341.11,6402.08,6800],["2020-07-06",6371.6,6402.08,6371.6,6371.6,6600],["2020-07-07",6402.08,6402.08,6341.11,6341.11,149259],["2020-07-08",6341.11,6341.11,6249.65,6249.65,4000],["2020-07-09",6097.22,6371.6,6097.22,6310.63,12700],["2020-07-10",6280.14,6280.14,6249.65,6249.65,8300],["2020-07-13",6249.65,6371.6,6249.65,6341.11,31000],["2020-07-14",6310.63,6554.51,6310.63,6524.03,14600],["2020-07-15",6554.51,6645.97,6524.03,6615.49,15500],["2020-07-16",6371.6,6585.0,6371.6,6585.0,20700],["2020-07-17",6493.54,6493.54,6217.22,6493.54,3100],["2020-07-20",6355.38,6355.38,6286.3,6286.3,2500],["2020-07-21",6217.22,6217.22,6148.14,6148.14,1600],["2020-07-22",6217.22,6217.22,6044.52,6044.52,1300],["2020-07-23",6113.6,6113.6,5871.82,5940.9,3300],["2020-07-24",5906.36,6044.52,5871.82,5871.82,5300],["2020-07-27",5699.12,5699.12,5388.26,5457.34,3600],["2020-07-28",5699.12,5871.82,5699.12,5871.82,2600],["2020-07-29",5699.12,5940.9,5699.12,5699.12,1500],["2020-07-30",5871.82,5940.9,5871.82,5940.9,1100],["2020-07-31",6079.06,6079.06,6079.06,6079.06,100],["2020-08-03",6182.68,6182.68,6182.68,6182.68,100],["2020-08-04",5871.82,5871.82,5699.12,5733.66,2600],["2020-08-05",5837.28,5837.28,5802.74,5837.28,600],["2020-08-06",5837.28,5837.28,5837.28,5837.28,0],["2020-08-07",5871.82,6044.52,5871.82,6044.52,200],["2020-08-10",5975.44,6044.52,5975.44,6044.52,2000],["2020-08-11",6009.98,6044.52,5871.82,5940.9,1200],["2020-08-12",5871.82,5871.82,5871.82,5871.82,3000],["2020-08-13",6009.98,6009.98,5871.82,5871.82,4500],["2020-08-14",5940.9,5940.9,5940.9,5940.9,0],["2020-08-17",5871.82,5871.82,5871.82,5871.82,700],["2020-08-18",5871.82,5871.82,5871.82,5871.82,300],["2020-08-19",5871.82,5871.82,5871.82,5871.82,2100],["2020-08-20",5871.82,5871.82,5871.82,5871.82,0],["2020-08-21",5871.82,5871.82,5871.82,5871.82,1100],["2020-08-24",5871.82,5871.82,5871.82,5871.82,0],["2020-08-25",5871.82,5871.82,5871.82,5871.82,0],["2020-08-26",5871.82,5871.82,5837.28,5837.28,1200],["2020-08-27",5906.36,5906.36,5871.82,5871.82,2500],["2020-08-28",5871.82,5871.82,5871.82,5871.82,800],["2020-08-31",5871.82,5871.82,5871.82,5871.82,0],["2020-09-01",6009.98,6009.98,6009.98,6009.98,100],["2020-09-03",6009.98,6009.98,5871.82,6009.98,1900],["2020-09-04",6009.98,6009.98,5871.82,5871.82,3684],["2020-09-07",5871.82,5871.82,5871.82,5871.82,900],["2020-09-08",5837.28,5837.28,5802.74,5802.74,600],["2020-09-09",5837.28,5837.28,5733.66,5768.2,2200],["2020-09-10",5837.28,5837.28,5802.74,5802.74,500],["2020-09-11",5871.82,5871.82,5871.82,5871.82,1000],["2020-09-14",5630.04,5837.28,5630.04,5733.66,1800],["2020-09-15",5733.66,5871.82,5733.66,5871.82,5500],["2020-09-16",5837.28,5837.28,5837.28,5837.28,0],["2020-09-17",5768.2,5768.2,5768.2,5768.2,400],["2020-09-18",5871.82,5871.82,5871.82,5871.82,2000],["2020-09-21",5871.82,5871.82,5871.82,5871.82,1500],["2020-09-22",5906.36,5906.36,5871.82,5871.82,1300],["2020-09-23",5768.2,5906.36,5768.2,5906.36,3100],["2020-09-24",5940.9,5975.44,5940.9,5940.9,5100],["2020-09-25",5906.36,5940.9,5906.36,5940.9,3000],["2020-09-28",5940.9,5940.9,5940.9,5940.9,30400],["2020-09-29",5940.9,6079.06,5940.9,5975.44,5300],["2020-09-30",6044.52,6044.52,6044.52,6044.52,2000],["2020-10-01",6044.52,6044.52,6044.52,6044.52,500],["2020-10-02",5940.9,5940.9,5940.9,5940.9,100],["2020-10-05",5940.9,5940.9,5940.9,5940.9,30000],["2020-10-06",5940.9,5940.9,5906.36,5906.36,11000],["2020-10-07",5940.9,5940.9,5940.9,5940.9,0],["2020-10-08",5940.9,5940.9,5940.9,5940.9,0],["2020-10-09",5871.82,5871.82,5871.82,5871.82,37700],["2020-10-12",5940.9,5940.9,5871.82,5940.9,3300],["2020-10-13",5940.9,5940.9,5940.9,5940.9,0],["2020-10-14",5975.44,6009.98,5975.44,6009.98,7600],["2020-10-15",5975.44,5975.44,5975.44,5975.44,0],["2020-10-16",5975.44,5975.44,5975.44,5975.44,0],["2020-10-19",6009.98,6009.98,5871.82,5871.82,3900],["2020-10-20",5975.44,5975.44,5975.44,5975.44,1300],["2020-10-21",6044.52,6044.52,6044.52,6044.52,1000],["2020-10-22",6009.98,6148.14,6009.98,6148.14,4200],["2020-10-23",6044.52,6044.52,6044.52,6044.52,0],["2020-10-26",6044.52,6044.52,6044.52,6044.52,0],["2020-10-27",5975.44,5975.44,5940.9,5940.9,300],["2020-10-28",5975.44,5975.44,5837.28,5837.28,22100],["2020-10-29",5871.82,5871.82,5871.82,5871.82,3700],["2020-10-30",5871.82,5940.9,5871.82,5940.9,2300],["2020-11-02",5906.36,5906.36,5906.36,5906.36,0],["2020-11-03",5837.28,5837.28,5837.28,5837.28,900],["2020-11-04",6044.52,6044.52,5871.82,5871.82,1700],["2020-11-05",5871.82,5871.82,5871.82,5871.82,0],["2020-11-06",5871.82,5871.82,5871.82,5871.82,200],["2020-11-09",5871.82,5871.82,5871.82,5871.82,0],["2020-11-10",5871.82,5906.36,5871.82,5906.36,5200],["2020-11-11",5906.36,5906.36,5906.36,5906.36,1000],["2020-11-12",5906.36,5906.36,5906.36,5906.36,1200],["2020-11-13",5906.36,5906.36,5906.36,5906.36,0],["2020-11-16",5975.44,5975.44,5975.44,5975.44,4000],["2020-11-17",5975.44,5975.44,5975.44,5975.44,0],["2020-11-18",6044.52,6044.52,6044.52,6044.52,2000],["2020-11-19",6113.6,6113.6,6113.6,6113.6,100],["2020-11-20",6044.52,6079.06,6044.52,6079.06,1000],["2020-11-23",5871.82,5871.82,5871.82,5871.82,100],["2020-11-24",5906.36,5906.36,5906.36,5906.36,300],["2020-11-25",5940.9,5940.9,5940.9,5940.9,500],["2020-11-26",5940.9,6009.98,5906.36,6009.98,1700],["2020-11-27",5940.9,5940.9,5940.9,5940.9,200],["2020-11-30",5940.9,6079.06,5940.9,6079.06,2800],["2020-12-01",6009.98,6009.98,6009.98,6009.98,700],["2020-12-02",6009.98,6009.98,6009.98,6009.98,2000],["2020-12-03",6044.52,6079.06,6044.52,6079.06,6400],["2020-12-04",6079.06,6079.06,6079.06,6079.06,16000],["2020-12-07",5975.44,6113.6,5975.44,6113.6,1600],["2020-12-08",6113.6,6113.6,6113.6,6113.6,4060],["2020-12-09",6182.68,6182.68,6182.68,6182.68,6000],["2020-12-10",6182.68,6182.68,6182.68,6182.68,2200],["2020-12-11",6182.68,6182.68,6182.68,6182.68,0],["2020-12-14",6389.92,6389.92,6389.92,6389.92,3100],["2020-12-15",6459.0,6528.08,6459.0,6528.08,8800],["2020-12-16",6424.46,6424.46,6424.46,6424.46,3300],["2020-12-17",6424.46,6459.0,6424.46,6459.0,3200],["2020-12-18",6424.46,6424.46,6424.46,6424.46,0],["2020-12-21",6424.46,6424.46,6424.46,6424.46,0],["2020-12-22",6424.46,6424.46,6424.46,6424.46,0],["2020-12-23",6424.46,6424.46,6424.46,6424.46,0],["2020-12-24",6459.0,6459.0,6459.0,6459.0,2000],["2020-12-25",6459.0,6459.0,6459.0,6459.0,400],["2020-12-28",6217.22,6320.84,6217.22,6320.84,2500],["2020-12-29",6286.3,6286.3,6286.3,6286.3,0],["2020-12-30",6286.3,6320.84,6286.3,6320.84,600],["2020-12-31",6320.84,6320.84,6320.84,6320.84,0],["2021-01-04",6320.84,6320.84,6320.84,6320.84,0],["2021-01-05",6320.84,6320.84,6320.84,6320.84,0],["2021-01-06",6631.7,6631.7,6631.7,6631.7,100],["2021-01-07",6389.92,6389.92,6320.84,6320.84,1500],["2021-01-08",6459.0,6459.0,6459.0,6459.0,500],["2021-01-11",6562.62,6562.62,6562.62,6562.62,900],["2021-01-12",6562.62,6769.86,6562.62,6769.86,18800],["2021-01-13",6838.94,6873.48,6666.24,6666.24,1800],["2021-01-14",7046.18,7046.18,7046.18,7046.18,100],["2021-01-15",7080.72,7080.72,6908.02,6908.02,9500],["2021-01-18",6908.02,7253.42,6908.02,7253.42,6300],["2021-01-19",7218.88,7218.88,6908.02,6977.1,9400],["2021-01-20",6977.1,6977.1,6977.1,6977.1,0],["2021-01-21",6942.56,7253.42,6942.56,7253.42,4500],["2021-01-22",7080.72,7253.42,7080.72,7253.42,4700],["2021-01-25",7564.29,7875.15,7564.29,7598.83,9700],["2021-01-26",7771.53,7771.53,7564.29,7564.29,15500],["2021-01-27",7633.37,7667.91,7564.29,7564.29,8811],["2021-01-28",6666.24,6666.24,6528.08,6528.08,4000],["2021-01-29",6424.46,7218.88,6424.46,7218.88,15100],["2021-02-01",6700.78,6735.32,6562.62,6562.62,4698],["2021-02-02",6562.62,6562.62,6562.62,6562.62,5200],["2021-02-03",7115.26,7115.26,7080.72,7080.72,5500],["2021-02-04",7080.72,7149.8,7080.72,7149.8,600],["2021-02-05",7080.72,7080.72,7080.72,7080.72,0],["2021-02-08",7080.72,7080.72,7080.72,7080.72,0],["2021-02-09",6908.02,6908.02,6908.02,6908.02,1000],["2021-02-17",6908.02,7080.72,6908.02,7080.72,1500],["2021-02-18",7080.72,7149.8,7080.72,7115.26,1400],["2021-02-19",7115.26,7115.26,7115.26,7115.26,0],["2021-02-22",7253.42,7253.42,7253.42,7253.42,4800],["2021-02-23",7253.42,7253.42,7253.42,7253.42,200],["2021-02-24",7460.67,7529.75,7322.51,7322.51,4400],["2021-02-25",7495.21,7495.21,7495.21,7495.21,1500],["2021-02-26",7495.21,7495.21,7495.21,7495.21,200],["2021-03-01",7495.21,7598.83,7253.42,7598.83,5500],["2021-03-02",7736.99,7736.99,7460.67,7460.67,4000],["2021-03-03",7253.42,7806.07,7253.42,7806.07,15555],["2021-03-04",7702.45,7702.45,7667.91,7667.91,10200],["2021-03-05",7702.45,7771.53,7667.91,7771.53,6000],["2021-03-08",7771.53,7875.15,7771.53,7806.07,16000],["2021-03-09",7840.61,7944.23,7840.61,7944.23,27100],["2021-03-10",7944.23,7944.23,7944.23,7944.23,5100],["2021-03-11",8013.31,8047.85,7944.23,8047.85,18100],["2021-03-12",7944.23,8047.85,7944.23,8013.31,1700],["2021-03-15",8013.31,8116.93,7944.23,8116.93,28800],["2021-03-16",8638.52,8638.52,8158.6,8158.6,7600],["2021-03-17",8121.68,8269.35,8084.76,8269.35,4700],["2021-03-18",7420.26,7974.01,7420.26,7752.51,7100],["2021-03-19",7752.51,7937.1,7752.51,7752.51,8100],["2021-03-22",7604.85,7604.85,7567.93,7567.93,9400],["2021-03-23",7567.93,7567.93,7531.01,7567.93,5400],["2021-03-24",7383.35,7457.18,7383.35,7420.26,1300],["2021-03-25",7383.35,7752.51,7383.35,7383.35,30900],["2021-03-26",7457.18,7457.18,7383.35,7383.35,5100],["2021-03-29",7420.26,7678.68,7420.26,7678.68,1400],["2021-03-30",7678.68,8084.76,7678.68,8084.76,200],["2021-03-31",8084.76,8084.76,7567.93,7678.68,5000],["2021-04-01",7678.68,7752.51,7678.68,7752.51,5000],["2021-04-02",7678.68,8084.76,7678.68,8084.76,800],["2021-04-05",7715.6,8047.85,7715.6,8047.85,600],["2021-04-06",8010.93,8047.85,7789.43,7789.43,1400],["2021-04-07",7752.51,7752.51,7752.51,7752.51,2700],["2021-04-08",7752.51,7752.51,7752.51,7752.51,2300],["2021-04-09",7752.51,7826.35,7752.51,7826.35,5400],["2021-04-12",7752.51,7752.51,7752.51,7752.51,0],["2021-04-13",7826.35,7826.35,7752.51,7752.51,4500],["2021-04-14",7752.51,7752.51,7752.51,7752.51,17700],["2021-04-15",7678.68,7678.68,7567.93,7567.93,3500],["2021-04-16",7567.93,7567.93,7531.01,7531.01,3000],["2021-04-19",7531.01,7531.01,7383.35,7383.35,10200],["2021-04-20",7420.26,7420.26,7346.43,7346.43,13400],["2021-04-22",7641.76,7641.76,7383.35,7420.26,5000],["2021-04-23",7383.35,7383.35,7235.68,7235.68,1700],["2021-04-26",7161.85,7161.85,6866.51,6866.51,14100],["2021-04-27",7051.1,7051.1,7051.1,7051.1,500],["2021-04-28",6940.35,7051.1,6940.35,7051.1,1100],["2021-04-29",7051.1,7051.1,7014.18,7014.18,1300],["2021-05-04",7014.18,7051.1,7014.18,7051.1,1600],["2021-05-05",7088.01,7346.43,7088.01,7346.43,400],["2021-05-06",7124.93,7198.76,7124.93,7198.76,10600],["2021-05-07",7051.1,7051.1,7051.1,7051.1,100],["2021-05-10",7051.1,7051.1,7051.1,7051.1,0],["2021-05-11",7272.6,7272.6,7272.6,7272.6,200],["2021-05-12",7088.01,7088.01,7051.1,7051.1,800],["2021-05-13",7051.1,7051.1,7051.1,7051.1,0],["2021-05-14",7051.1,7051.1,7051.1,7051.1,0],["2021-05-17",7051.1,7051.1,7051.1,7051.1,0],["2021-05-18",7051.1,7198.76,7051.1,7198.76,9800],["2021-05-19",7235.68,7235.68,7235.68,7235.68,700],["2021-05-20",7198.76,7198.76,7198.76,7198.76,800],["2021-05-21",7198.76,7198.76,7198.76,7198.76,1000],["2021-05-24",7272.6,7272.6,7272.6,7272.6,100],["2021-05-25",7272.6,7272.6,7198.76,7198.76,800],["2021-05-26",7198.76,7198.76,7124.93,7198.76,2200],["2021-05-27",7235.68,7235.68,7124.93,7124.93,10200],["2021-05-28",7198.76,7198.76,7198.76,7198.76,0],["2021-05-31",7198.76,7198.76,7161.85,7161.85,6800],["2021-06-01",7198.76,7198.76,7198.76,7198.76,2500],["2021-06-02",7198.76,7198.76,7198.76,7198.76,0],["2021-06-03",7235.68,7235.68,7235.68,7235.68,500],["2021-06-04",7198.76,7198.76,7198.76,7198.76,1100],["2021-06-07",7198.76,7198.76,7198.76,7198.76,4600],["2021-06-08",7235.68,7235.68,7198.76,7198.76,10100],["2021-06-09",7198.76,7198.76,7161.85,7198.76,6900],["2021-06-10",7198.76,7198.76,7198.76,7198.76,5000],["2021-06-11",7198.76,7272.6,7198.76,7235.68,1300],["2021-06-14",7235.68,7235.68,7235.68,7235.68,0],["2021-06-15",7235.68,7346.43,7198.76,7198.76,5700],["2021-06-16",7235.68,7235.68,7198.76,7198.76,300],["2021-06-17",7198.76,7383.35,7198.76,7383.35,1600],["2021-06-18",7383.35,7383.35,7346.43,7346.43,3100],["2021-06-21",7272.6,7272.6,7272.6,7272.6,1500],["2021-06-22",7272.6,7272.6,7272.6,7272.6,0],["2021-06-23",7235.68,7235.68,7235.68,7235.68,100],["2021-06-24",7235.68,7235.68,7235.68,7235.68,900],["2021-06-25",7383.35,7383.35,7235.68,7235.68,1200],["2021-06-28",7235.68,7272.6,7235.68,7272.6,9000],["2021-06-29",7198.76,7235.68,7198.76,7235.68,2900],["2021-06-30",7235.68,7235.68,7235.68,7235.68,0],["2021-07-01",7235.68,7235.68,7235.68,7235.68,2000],["2021-07-02",7235.68,7235.68,7235.68,7235.68,1600],["2021-07-05",7198.76,7198.76,7198.76,7198.76,1300],["2021-07-06",7235.68,7235.68,7198.76,7198.76,26300],["2021-07-07",7198.76,7198.76,6645.01,6645.01,1600],["2021-07-08",7014.18,7014.18,6903.43,6903.43,27000],["2021-07-09",7014.18,7014.18,6977.26,6977.26,3000],["2021-07-12",6940.35,6940.35,6645.01,6645.01,30200],["2021-07-13",6645.01,6829.6,6645.01,6718.85,7100],["2021-07-14",6829.6,6829.6,6645.01,6645.01,3800],["2021-07-15",6681.93,6792.68,6645.01,6792.68,6100],["2021-07-16",6681.93,6681.93,6645.01,6645.01,14500],["2021-07-19",6645.01,6645.01,6571.18,6571.18,5900],["2021-07-20",6645.01,6645.01,6460.43,6460.43,4300],["2021-07-21",6645.01,6645.01,6645.01,6645.01,0],["2021-07-22",6718.85,6718.85,6718.85,6718.85,200],["2021-07-23",6866.51,6866.51,6829.6,6829.6,11500],["2021-07-26",6866.51,6866.51,6866.51,6866.51,0],["2021-07-27",6977.26,6977.26,6940.35,6977.26,3900],["2021-07-28",6940.35,6940.35,6940.35,6940.35,0],["2021-07-29",7383.35,7383.35,7346.43,7346.43,12100],["2021-07-30",7383.35,7383.35,7383.35,7383.35,200],["2021-08-02",7383.35,7383.35,7346.43,7346.43,2700],["2021-08-03",7309.51,7309.51,7309.51,7309.51,3100],["2021-08-04",7309.51,7309.51,7309.51,7309.51,1300],["2021-08-05",7309.51,7309.51,7198.76,7198.76,4100],["2021-08-06",7235.68,7235.68,7198.76,7198.76,4700],["2021-08-09",7198.76,7198.76,7161.85,7198.76,2600],["2021-08-10",7161.85,7198.76,7124.93,7198.76,8000],["2021-08-11",7198.76,7272.6,7198.76,7272.6,3100],["2021-08-12",7272.6,7346.43,7272.6,7346.43,1000],["2021-08-13",7383.35,7420.26,7309.51,7383.35,16000],["2021-08-16",7752.51,8121.68,7752.51,8047.85,33200],["2021-08-17",8047.85,8047.85,7826.35,7863.26,7400],["2021-08-18",7826.35,7826.35,7641.76,7752.51,18500],["2021-08-19",7752.51,7937.1,7752.51,7937.1,56600],["2021-08-20",7863.26,7937.1,7752.51,7900.18,103700],["2021-08-23",7752.51,7752.51,7383.35,7604.85,68800],["2021-08-24",7567.93,7567.93,7383.35,7383.35,17300],["2021-08-25",7457.18,7678.68,7420.26,7678.68,33100],["2021-08-26",7420.26,7641.76,7420.26,7531.01,6900],["2021-08-27",7531.01,7678.68,7494.1,7678.68,24700],["2021-08-30",7715.6,7715.6,7604.85,7715.6,13000],["2021-08-31",7715.6,7789.43,7678.68,7789.43,49400],["2021-09-01",7752.51,7937.1,7678.68,7937.1,68300],["2021-09-06",7974.01,8417.02,7974.01,8417.02,51700],["2021-09-07",8380.1,8490.85,8306.26,8306.26,52900],["2021-09-08",8306.26,8453.93,8232.43,8232.43,36200],["2021-09-09",8306.26,8380.1,8306.26,8306.26,17100],["2021-09-10",8343.18,8380.1,8306.26,8343.18,20600],["2021-09-13",8453.93,9007.68,8453.93,8860.02,52700],["2021-09-14",8860.02,9450.68,8860.02,9044.6,46500],["2021-09-15",9081.52,9266.1,9044.6,9081.52,24600],["2021-09-16",9081.52,9339.93,9081.52,9339.93,23400],["2021-09-17",9339.93,9782.93,9339.93,9782.93,35900],["2021-09-20",10225.93,10225.93,9524.52,9672.18,23100],["2021-09-21",9450.68,9450.68,9229.18,9266.1,21000],["2021-09-22",9339.93,9339.93,9229.18,9266.1,11700],["2021-09-23",9303.02,9376.85,9303.02,9303.02,16000],["2021-09-24",9044.6,9192.27,9007.68,9192.27,8500],["2021-09-27",8933.85,8970.77,8712.35,8749.27,17200],["2021-09-28",8490.85,8675.43,8306.26,8675.43,5300],["2021-09-29",8490.85,8601.6,8453.93,8601.6,4800],["2021-09-30",8527.77,9155.35,8527.77,9044.6,6800],["2021-10-01",9229.18,9229.18,8860.02,8933.85,12500],["2021-10-04",9044.6,9044.6,8970.77,9007.68,2700],["2021-10-05",9044.6,9044.6,8933.85,8970.77,3200],["2021-10-06",8896.93,9044.6,8860.02,9044.6,15400],["2021-10-07",9155.35,9339.93,9155.35,9266.1,8300],["2021-10-08",9303.02,9339.93,9007.68,9192.27,7200],["2021-10-11",9229.18,9524.52,9229.18,9450.68,45600],["2021-10-12",9303.02,9413.77,9192.27,9192.27,13100],["2021-10-13",9303.02,9339.93,9303.02,9339.93,200],["2021-10-14",9081.52,9339.93,9044.6,9155.35,9900],["2021-10-15",9081.52,9081.52,8970.77,8970.77,7000],["2021-10-18",8970.77,8970.77,8786.18,8786.18,27000],["2021-10-19",8823.1,9044.6,8823.1,9044.6,11900],["2021-10-20",9118.43,9339.93,9044.6,9229.18,26200],["2021-10-21",9413.77,10558.19,9413.77,10558.19,120600],["2021-10-22",11075.02,11997.94,11075.02,11407.27,52900],["2021-10-25",11259.6,11813.35,11259.6,11444.19,47700],["2021-10-26",11554.94,12256.36,11259.6,12182.52,85500],["2021-10-27",12182.52,12625.52,12034.85,12514.77,70452],["2021-10-28",12551.69,12551.69,11961.02,12145.61,35535],["2021-10-29",12182.52,12404.02,12182.52,12367.11,22900],["2021-11-01",12330.19,12920.86,12330.19,12551.69,70036],["2021-11-02",12699.36,12773.19,12551.69,12773.19,31800],["2021-11-03",12736.27,12736.27,12404.02,12477.86,54400],["2021-11-04",12182.52,12551.69,12182.52,12330.19,29400],["2021-11-05",12404.02,13659.19,12404.02,13400.77,193500],["2021-11-08",13400.77,14028.36,13400.77,13954.52,122900],["2021-11-09",13880.69,14286.78,13880.69,14139.11,70500],["2021-11-10",13880.69,14139.11,13733.02,13880.69,95600],["2021-11-11",13843.77,13880.69,13400.77,13511.52,107100],["2021-11-12",13290.02,13400.77,12847.02,13179.27,84697],["2021-11-15",13142.36,13290.02,12883.94,13105.44,94500],["2021-11-16",13031.61,13400.77,12883.94,13253.11,84500],["2021-11-17",12920.86,13290.02,12920.86,13179.27,23300],["2021-11-18",13142.36,13954.52,13142.36,13917.61,199000],["2021-11-19",13843.77,13880.69,13437.69,13622.27,92200],["2021-11-22",13659.19,13659.19,12920.86,13179.27,83900],["2021-11-23",13179.27,13179.27,12588.61,13068.52,99500],["2021-11-24",13031.61,13031.61,12551.69,12773.19,94000],["2021-11-25",12588.61,12736.27,12588.61,12736.27,43000],["2021-11-26",12662.44,12773.19,12551.69,12773.19,47200],["2021-11-29",12588.61,12699.36,12219.44,12625.52,35500],["2021-11-30",12514.77,12662.44,12367.11,12551.69,14000],["2021-12-01",12404.02,12920.86,12367.11,12736.27,19900],["2021-12-02",12588.61,12588.61,12440.94,12551.69,14100],["2021-12-03",12551.69,12588.61,12182.52,12440.94,23800],["2021-12-06",12219.44,12219.44,11665.69,11924.1,37300],["2021-12-07",12034.85,12182.52,11813.35,12071.77,21100],["2021-12-08",12182.52,12367.11,12034.85,12145.61,12700],["2021-12-09",12182.52,12256.36,12071.77,12256.36,6300],["2021-12-10",12182.52,12182.52,11997.94,12145.61,22000],["2021-12-13",12145.61,12440.94,12071.77,12145.61,21900],["2021-12-14",12071.77,12071.77,11813.35,11924.1,29400],["2021-12-15",11887.19,12145.61,11813.35,11997.94,25700],["2021-12-16",11887.19,12145.61,11850.27,12034.85,18000],["2021-12-17",12108.69,12551.69,12108.69,12477.86,32600],["2021-12-20",12440.94,12440.94,12108.69,12256.36,19900],["2021-12-21",12034.85,12367.11,12034.85,12182.52,10600],["2021-12-22",12182.52,12551.69,12034.85,12182.52,21300],["2021-12-23",12182.52,12182.52,12034.85,12108.69,20800],["2021-12-24",12219.44,12440.94,12034.85,12182.52,35700],["2021-12-27",12219.44,12256.36,12071.77,12256.36,19400],["2021-12-28",12182.52,12182.52,12034.85,12145.61,42300],["2021-12-29",12034.85,12145.61,12034.85,12071.77,46600],["2021-12-30",12071.77,12108.69,12034.85,12108.69,6400],["2021-12-31",12071.77,12330.19,12071.77,12219.44,5400],["2022-01-04",12182.52,12293.27,12145.61,12182.52,12300],["2022-01-05",12182.52,12367.11,12182.52,12293.27,39300],["2022-01-06",12219.44,12551.69,12219.44,12404.02,33200],["2022-01-07",12551.69,12588.61,12440.94,12551.69,13000],["2022-01-10",12551.69,12773.19,12404.02,12514.77,18600],["2022-01-11",12477.86,12514.77,12293.27,12293.27,15000],["2022-01-12",12219.44,12330.19,12071.77,12219.44,26000],["2022-01-13",12514.77,12514.77,12182.52,12219.44,17100],["2022-01-14",12219.44,12219.44,12071.77,12182.52,14200],["2022-01-17",12514.77,12514.77,11961.02,11961.02,26700],["2022-01-18",12071.77,12071.77,11887.19,11887.19,9900],["2022-01-19",12108.69,12108.69,11813.35,11997.94,17100],["2022-01-20",11924.1,12477.86,11887.19,12108.69,6800],["2022-01-21",12256.36,12551.69,12256.36,12551.69,14000],["2022-01-24",12145.61,12477.86,12145.61,12330.19,28800],["2022-01-25",12293.27,12551.69,12293.27,12551.69,17100],["2022-01-26",12330.19,12920.86,12330.19,12920.86,26000],["2022-01-27",14766.69,14766.69,14766.69,14766.69,309500],["2022-01-28",15800.36,16612.53,14582.11,14951.28,95800],["2022-02-07",15135.86,15394.28,14766.69,14988.19,63000],["2022-02-08",14508.28,15689.61,14397.53,15505.03,164400],["2022-02-09",15394.28,16243.36,15394.28,16132.61,72200],["2022-02-10",15948.03,16095.7,14914.36,15911.11,56500],["2022-02-11",15505.03,15874.2,15505.03,15800.36,32855],["2022-02-14",15505.03,16280.28,15505.03,16132.61,160300],["2022-02-15",16427.95,17461.61,16427.95,17350.86,95205],["2022-02-16",17240.11,17240.11,16981.7,16981.7,12100],["2022-02-17",17055.53,17424.7,16760.2,17350.86,33600],["2022-02-18",17350.86,17350.86,16686.36,16981.7,90000],["2022-02-21",16834.03,16944.78,16612.53,16944.78,33600],["2022-02-22",16649.45,16723.28,16169.53,16538.7,52100],["2022-02-23",16243.36,16797.11,16243.36,16612.53,37900],["2022-02-24",16501.78,16501.78,15874.2,16243.36,66700],["2022-02-25",16427.95,16427.95,16132.61,16391.03,20000],["2022-02-28",16095.7,16575.61,15874.2,16243.36,18400],["2022-03-01",16243.36,16427.95,16243.36,16243.36,26000],["2022-03-02",16391.03,16501.78,16243.36,16243.36,13500],["2022-03-03",16354.11,17277.03,16354.11,16981.7,29100],["2022-03-04",16981.7,17018.61,16354.11,16612.53,24300],["2022-03-07",16427.95,16797.11,16427.95,16649.45,27600],["2022-03-08",16649.45,16723.28,16095.7,16243.36,31936],["2022-03-09",16280.28,16797.11,16095.7,16723.28,73700],["2022-03-10",16501.78,17720.03,16501.78,17129.36,34000],["2022-03-11",16649.45,17203.2,16612.53,17055.53,21500],["2022-03-14",16834.03,17424.7,16834.03,16834.03,27900],["2022-03-15",16834.03,16944.78,16501.78,16686.36,41600],["2022-03-16",16723.28,17166.28,16612.53,17166.28,68200],["2022-03-17",17203.2,18236.87,16907.86,17941.53,127100],["2022-03-18",17941.53,18199.95,17720.03,17793.87,46300],["2022-03-21",17904.62,18938.28,17904.62,18606.03,84214],["2022-03-22",18495.28,18495.28,18126.12,18273.78,54636],["2022-03-23",18236.87,18679.87,18236.87,18495.28,22758],["2022-03-24",18126.12,18421.45,18089.2,18310.7,60900],["2022-03-25",18236.87,18679.87,18236.87,18606.03,62500],["2022-03-28",18495.28,19824.29,18495.28,19713.54,98600],["2022-03-29",19750.45,20488.79,19750.45,20378.04,75600],["2022-03-30",20230.37,20488.79,19750.45,20119.62,60720],["2022-03-31",20119.62,20562.62,19935.04,20304.2,68900],["2022-04-01",19971.95,22519.21,19971.95,22002.37,95100],["2022-04-04",21411.7,22888.37,21411.7,22113.12,126500],["2022-04-05",22260.79,22334.62,21965.46,22113.12,76382],["2022-04-06",21965.46,22334.62,21596.29,21965.46,41100],["2022-04-07",22002.37,22297.71,21411.7,21411.7,36200],["2022-04-08",21596.29,21596.29,20304.2,20488.79,85500],["2022-04-12",20488.79,20821.04,19935.04,20673.37,27400],["2022-04-13",20673.37,21005.62,20304.2,20857.95,74200],["2022-04-14",20673.37,21780.87,20673.37,21522.46,49200],["2022-04-15",21965.46,23995.88,21965.46,23626.71,139870],["2022-04-18",23626.71,24549.63,22888.37,24401.96,118700],["2022-04-19",23995.88,24734.21,23626.71,23774.38,62000],["2022-04-20",23811.29,24180.46,22888.37,23626.71,96100],["2022-04-21",23626.71,24808.04,23626.71,23922.04,111400],["2022-04-22",24291.21,24808.04,22150.04,23109.87,107500],["2022-04-25",23626.71,23626.71,20193.45,20193.45,168500],["2022-04-26",18642.95,21374.79,18495.28,21042.54,87600],["2022-04-27",20304.2,21743.96,20304.2,21485.54,31800],["2022-04-28",21485.54,21670.12,20857.95,21411.7,110700],["2022-04-29",21153.29,22703.79,21153.29,22150.04,41200],["2022-05-04",22482.29,22519.21,21227.12,21227.12,66200],["2022-05-05",21596.29,21596.29,20378.04,20710.29,69700],["2022-05-06",20304.2,20710.29,19565.87,19898.12,66300],["2022-05-09",19861.2,19861.2,17387.78,17424.7,75300],["2022-05-10",16649.45,18163.03,16649.45,18163.03,38700],["2022-05-11",19528.95,19528.95,18015.37,18642.95,30500],["2022-05-12",18089.2,18089.2,16981.7,16981.7,54000],["2022-05-13",16981.7,17461.61,16058.78,16427.95,66100],["2022-05-16",16391.03,18421.45,16391.03,16612.53,30700],["2022-05-17",16612.53,18089.2,16612.53,18089.2,21100],["2022-05-18",18273.78,18347.62,17572.36,17720.03,21600],["2022-05-19",17646.2,17720.03,17240.11,17535.45,23581],["2022-05-20",17720.03,17904.62,17535.45,17720.03,13900],["2022-05-23",18458.37,18458.37,16797.11,16981.7,24600],["2022-05-24",17387.78,17830.78,17129.36,17720.03,12800],["2022-05-25",17683.11,18642.95,17387.78,18089.2,56400],["2022-05-26",19721.27,19864.87,18524.59,18572.45,26900],["2022-05-27",18763.92,19146.86,18428.85,18428.85,22500],["2022-05-30",18668.19,19146.86,18189.52,18333.12,44200],["2022-05-31",18285.25,18907.52,18189.52,18716.06,22200],["2022-06-01",18668.19,19146.86,18428.85,19098.99,73100],["2022-06-02",19386.2,20582.87,19003.26,20582.87,135000],["2022-06-03",20487.14,20582.87,19864.87,19960.6,37200],["2022-06-06",19769.13,20247.8,19769.13,20104.2,57700],["2022-06-07",20104.2,21540.22,19769.13,21300.88,110500],["2022-06-08",21300.88,21588.08,21205.15,21205.15,66800],["2022-06-09",21444.48,21540.22,21300.88,21444.48,20600],["2022-06-10",21061.55,21348.75,18668.19,19864.87,54200],["2022-06-13",18811.79,19146.86,18189.52,18428.85,98300],["2022-06-14",18380.99,18763.92,18380.99,18620.32,22500],["2022-06-15",18572.45,18572.45,17806.58,18189.52,61600],["2022-06-16",18572.45,19386.2,18572.45,18955.39,40700],["2022-06-17",18668.19,18668.19,18093.78,18428.85,65300],["2022-06-20",18380.99,19625.53,18380.99,18763.92,75900],["2022-06-21",19817.0,19817.0,18524.59,18859.66,62700],["2022-06-22",18572.45,18572.45,17710.85,17950.18,71300],["2022-06-23",18189.52,18476.72,18189.52,18285.25,50800],["2022-06-24",18285.25,18524.59,18093.78,18285.25,42800],["2022-06-27",18380.99,18380.99,18237.38,18380.99,8600],["2022-06-28",18189.52,18859.66,18189.52,18524.59,35100],["2022-06-29",18524.59,18524.59,18237.38,18333.12,23000],["2022-06-30",18237.38,18333.12,18093.78,18189.52,25000],["2022-07-01",17998.05,18428.85,17615.11,18428.85,47200],["2022-07-04",17902.31,18668.19,17806.58,17806.58,31700],["2022-07-05",17806.58,17806.58,17471.51,17519.38,21100],["2022-07-06",17567.24,17615.11,16992.84,17136.44,48400],["2022-07-07",17232.17,17232.17,16274.83,16322.7,39300],["2022-07-08",16514.17,17232.17,16514.17,16992.84,18200],["2022-07-11",16849.24,17040.71,16705.63,16849.24,17700],["2022-07-12",16753.5,17232.17,16753.5,17184.31,6700],["2022-07-13",17136.44,17423.64,17040.71,17040.71,5600],["2022-07-14",17184.31,17327.91,16992.84,17280.04,6000],["2022-07-15",17232.17,17471.51,17184.31,17471.51,6200],["2022-07-18",17040.71,17710.85,16944.97,17232.17,53600],["2022-07-19",17136.44,17232.17,16992.84,17040.71,16300],["2022-07-20",17423.64,17471.51,17232.17,17471.51,31300],["2022-07-21",17327.91,17471.51,17088.57,17184.31,49100],["2022-07-22",17232.17,17232.17,16753.5,17184.31,35400],["2022-07-25",16753.5,17088.57,16562.03,17088.57,24500],["2022-07-26",17088.57,17088.57,16753.5,16753.5,23600],["2022-07-27",16801.37,16992.84,16801.37,16992.84,5800],["2022-07-28",17088.57,17136.44,16944.97,17088.57,12800],["2022-07-29",17040.71,17662.98,17040.71,17232.17,30700],["2022-08-01",17615.11,18668.19,17615.11,18333.12,93800],["2022-08-02",18428.85,18428.85,17998.05,18093.78,30900],["2022-08-03",17854.45,18189.52,17710.85,17854.45,27000],["2022-08-04",17902.31,18141.65,17567.24,17806.58,29900],["2022-08-05",17758.71,18189.52,17758.71,18093.78,51700],["2022-08-08",17950.18,18333.12,17950.18,18189.52,52500],["2022-08-09",18141.65,18189.52,17950.18,17950.18,31200],["2022-08-10",18141.65,18141.65,17854.45,17950.18,31900],["2022-08-11",17998.05,18093.78,17615.11,17902.31,43500],["2022-08-12",17710.85,17710.85,17423.64,17615.11,14400],["2022-08-15",17519.38,17998.05,17519.38,17519.38,16300],["2022-08-16",17567.24,17615.11,17471.51,17471.51,13600],["2022-08-17",17375.78,17567.24,17327.91,17519.38,37900],["2022-08-18",17423.64,17615.11,17423.64,17423.64,41400],["2022-08-19",17280.04,17615.11,17232.17,17327.91,39200],["2022-08-22",17280.04,17327.91,17040.71,17040.71,16300],["2022-08-23",17088.57,17088.57,16801.37,17040.71,17800],["2022-08-24",16801.37,17088.57,16801.37,16944.97,10500],["2022-08-25",16944.97,16944.97,16753.5,16897.1,34400],["2022-08-26",16849.24,17040.71,16753.5,16849.24,23000],["2022-08-29",16753.5,16801.37,16514.17,16657.77,23100],["2022-08-30",16705.63,16753.5,16514.17,16753.5,15700],["2022-08-31",16562.03,16753.5,16466.3,16562.03,28300],["2022-09-05",16753.5,16753.5,16514.17,16657.77,7900],["2022-09-06",16657.77,16705.63,16274.83,16705.63,35000],["2022-09-07",16514.17,16514.17,16179.1,16418.43,28700],["2022-09-08",16322.7,16322.7,16226.96,16274.83,17300],["2022-09-09",16322.7,16322.7,15987.63,16131.23,5300],["2022-09-12",16179.1,16657.77,16179.1,16609.9,16000],["2022-09-13",16370.56,16609.9,16274.83,16514.17,25900],["2022-09-14",16179.1,16274.83,16035.49,16226.96,20700],["2022-09-15",16609.9,16609.9,16083.36,16370.56,7100],["2022-09-16",16131.23,16131.23,15796.16,15844.03,20200],["2022-09-19",15891.89,15987.63,15317.49,15413.22,13400],["2022-09-20",15508.96,15700.42,15173.89,15700.42,7400],["2022-09-21",15269.62,15700.42,15269.62,15652.56,4400],["2022-09-22",15317.49,15556.82,15317.49,15556.82,2700],["2022-09-23",15413.22,15604.69,15317.49,15413.22,7300],["2022-09-26",15365.35,15365.35,14264.41,14599.48,76300],["2022-09-27",14982.42,14982.42,14120.81,14120.81,5200],["2022-09-28",13977.21,14695.21,12445.46,14360.14,17500],["2022-09-29",14264.41,14264.41,13594.27,13642.14,23900],["2022-09-30",13642.14,13642.14,13163.47,13498.54,26800],["2022-10-03",13402.8,13402.8,12445.46,12876.26,16900],["2022-10-04",12684.79,13067.73,12589.06,12924.13,11500],["2022-10-05",12972.0,14072.94,12972.0,14072.94,51200],["2022-10-06",14216.54,14360.14,13067.73,13163.47,25000],["2022-10-07",13690.0,13690.0,12445.46,12445.46,34500],["2022-10-10",12493.33,12780.53,12349.72,12349.72,55800],["2022-10-11",12684.79,13354.93,12397.59,12780.53,57500],["2022-10-12",12684.79,13115.6,12589.06,12636.93,12300],["2022-10-13",12924.13,13163.47,12828.4,13067.73,2700],["2022-10-14",13163.47,13737.87,13163.47,13402.8,20200],["2022-10-17",13833.61,14025.07,13402.8,13594.27,14900],["2022-10-18",13881.47,13929.34,13737.87,13881.47,14700],["2022-10-19",13881.47,13881.47,13546.4,13881.47,8700],["2022-10-20",13881.47,13881.47,13546.4,13833.61,6000],["2022-10-21",14120.81,14838.82,13881.47,14072.94,106100],["2022-10-24",14360.14,14360.14,13402.8,13642.14,15700],["2022-10-25",13450.67,13594.27,12924.13,13115.6,59800],["2022-10-26",13354.93,13402.8,12924.13,13211.33,23200],["2022-10-27",13211.33,13546.4,13019.86,13498.54,16600],["2022-10-28",13498.54,14120.81,13498.54,13642.14,31600],["2022-10-31",14120.81,14934.55,14120.81,14934.55,152400],["2022-11-01",14934.55,15461.09,14934.55,15126.02,39000],["2022-11-02",14934.55,14934.55,14599.48,14647.35,32900],["2022-11-03",14838.82,14838.82,14455.88,14455.88,15800],["2022-11-04",14599.48,14599.48,14025.07,14120.81,91000],["2022-11-07",14264.41,14264.41,12924.13,12924.13,51000],["2022-11-08",12924.13,13354.93,12780.53,13019.86,23300],["2022-11-09",13163.47,13546.4,13163.47,13211.33,9100],["2022-11-10",13115.6,13402.8,12493.33,12541.19,30900],["2022-11-11",12924.13,12924.13,12445.46,12684.79,19900],["2022-11-14",12541.19,12541.19,11535.98,11727.45,48500],["2022-11-15",11248.78,11966.79,11200.91,11200.91,44400],["2022-11-16",10865.84,12110.39,10817.98,12062.52,44900],["2022-11-17",12206.12,12206.12,11775.32,12158.26,19400],["2022-11-18",12206.12,12206.12,11488.12,12062.52,17200],["2022-11-21",12206.12,12684.79,12014.65,12206.12,28200],["2022-11-22",12253.99,12828.4,12253.99,12541.19,31300],["2022-11-23",12541.19,12541.19,11966.79,11966.79,8000],["2022-11-24",12062.52,12732.66,12014.65,12062.52,45300],["2022-11-25",12541.19,12636.93,12301.86,12541.19,16700],["2022-11-28",12541.19,12828.4,12445.46,12828.4,30100],["2022-11-29",12684.79,12924.13,11966.79,12349.72,42600],["2022-11-30",12253.99,12828.4,12253.99,12780.53,42800],["2022-12-01",12924.13,13259.2,12684.79,12924.13,38300],["2022-12-02",12684.79,12924.13,12541.19,12924.13,20400],["2022-12-05",13163.47,13163.47,12732.66,12780.53,6200],["2022-12-06",12541.19,12636.93,12397.59,12493.33,23200],["2022-12-07",12349.72,12445.46,12349.72,12397.59,6600],["2022-12-08",12445.46,13067.73,12445.46,13067.73,26700],["2022-12-09",13067.73,13307.07,12972.0,13163.47,46900],["2022-12-12",13450.67,13546.4,13067.73,13450.67,25400],["2022-12-13",13546.4,13546.4,12876.26,13307.07,24300],["2022-12-14",13402.8,13402.8,12924.13,13163.47,20700],["2022-12-15",13019.86,13019.86,12684.79,13019.86,30100],["2022-12-16",12924.13,13067.73,12924.13,13019.86,5400],["2022-12-19",13259.2,13259.2,12684.79,13163.47,22700],["2022-12-20",12876.26,12876.26,12589.06,12684.79,26500],["2022-12-21",12732.66,13163.47,12684.79,12924.13,22200],["2022-12-22",12828.4,12828.4,12732.66,12732.66,5400],["2022-12-23",12924.13,12972.0,12732.66,12924.13,15700],["2022-12-26",12924.13,12924.13,12445.46,12541.19,48800],["2022-12-27",12684.79,12684.79,12301.86,12684.79,31800],["2022-12-28",12589.06,12924.13,12589.06,12876.26,7900],["2022-12-29",13019.86,13163.47,12924.13,13163.47,19500],["2022-12-30",13067.73,13163.47,13019.86,13115.6,20300],["2023-01-03",13163.47,14168.68,13115.6,14072.94,73800],["2023-01-04",14025.07,14838.82,14025.07,14312.28,78600],["2023-01-05",14647.35,14647.35,14264.41,14312.28,24300],["2023-01-06",14647.35,14647.35,14312.28,14551.61,35800],["2023-01-09",14599.48,14934.55,14599.48,14790.95,43700],["2023-01-10",14838.82,14838.82,14743.08,14790.95,20800],["2023-01-11",14790.95,15173.89,14790.95,15173.89,14700],["2023-01-12",15221.75,16849.24,15221.75,16657.77,75900],["2023-01-13",16609.9,16753.5,16466.3,16466.3,25900],["2023-01-16",16562.03,16657.77,15796.16,15796.16,38600],["2023-01-17",15891.89,15891.89,15317.49,15796.16,59400],["2023-01-18",16226.96,16705.63,16226.96,16418.43,17300],["2023-01-19",16657.77,17136.44,16657.77,16944.97,44000],["2023-01-27",16753.5,17232.17,16753.5,16897.1,8600],["2023-01-30",17232.17,17758.71,16849.24,17710.85,40900],["2023-01-31",18428.85,19146.86,17950.18,18189.52,27000],["2023-02-01",18333.12,18333.12,17280.04,17519.38,41900],["2023-02-02",17519.38,17567.24,16944.97,17040.71,36400],["2023-02-03",17615.11,17615.11,17088.57,17232.17,40700],["2023-02-06",16992.84,17232.17,16849.24,16897.1,31300],["2023-02-07",16992.84,16992.84,16370.56,16418.43,17600],["2023-02-08",16609.9,16609.9,16035.49,16274.83,24200],["2023-02-09",16274.83,16609.9,16274.83,16322.7,9700],["2023-02-10",16418.43,16609.9,16035.49,16083.36,25100],["2023-02-13",15891.89,15939.76,15700.42,15700.42,13300],["2023-02-14",16131.23,16131.23,15317.49,15556.82,14800],["2023-02-15",15796.16,16226.96,15796.16,16179.1,25100],["2023-02-16",16131.23,16370.56,15939.76,15987.63,19100],["2023-02-17",16083.36,16370.56,16083.36,16179.1,2800],["2023-02-20",16226.96,16609.9,16226.96,16514.17,7200],["2023-02-21",16609.9,16944.97,16514.17,16657.77,24900],["2023-02-22",16657.77,16801.37,16322.7,16322.7,15500],["2023-02-23",16274.83,16370.56,16179.1,16370.56,4400],["2023-02-24",16418.43,16418.43,16035.49,16083.36,10700],["2023-02-27",16035.49,16226.96,15796.16,15796.16,8800],["2023-02-28",16035.49,16035.49,15748.29,15891.89,9800],["2023-03-01",15891.89,16418.43,15891.89,16418.43,12800],["2023-03-02",16322.7,16370.56,16226.96,16226.96,8600],["2023-03-03",16322.7,16609.9,16322.7,16322.7,7100],["2023-03-06",16514.17,16514.17,16370.56,16370.56,1800],["2023-03-07",16322.7,16514.17,16274.83,16514.17,7100],["2023-03-08",16226.96,16274.83,16226.96,16274.83,1400],["2023-03-09",16370.56,16370.56,16322.7,16370.56,5700],["2023-03-10",16322.7,16322.7,16226.96,16274.83,10400],["2023-03-13",16274.83,16370.56,16035.49,16274.83,12000],["2023-03-14",16131.23,16322.7,16131.23,16274.83,17600],["2023-03-15",16274.83,16657.77,16274.83,16609.9,7000],["2023-03-16",16370.56,16514.17,16274.83,16274.83,12200],["2023-03-17",16418.43,16514.17,16418.43,16514.17,10400],["2023-03-20",16418.43,16514.17,16179.1,16370.56,15600],["2023-03-21",16370.56,16514.17,16322.7,16370.56,16000],["2023-03-22",16322.7,16609.9,16322.7,16562.03,3600],["2023-03-23",16418.43,16514.17,16370.56,16418.43,4700],["2023-03-24",16418.43,16992.84,16370.56,16992.84,22200],["2023-03-27",16944.97,18141.65,16944.97,18141.65,54200],["2023-03-28",18428.85,18524.59,17567.24,17710.85,24900],["2023-03-29",17615.11,17615.11,17232.17,17519.38,16700],["2023-03-30",17519.38,17998.05,17232.17,17615.11,26200],["2023-03-31",17375.78,17758.71,17375.78,17758.71,21500],["2023-04-03",17710.85,18189.52,17710.85,17950.18,19400],["2023-04-04",17950.18,17950.18,17710.85,17854.45,21300],["2023-04-05",17758.71,17902.31,17758.71,17854.45,25300],["2023-04-06",17902.31,18189.52,17854.45,18093.78,38800],["2023-04-07",17998.05,18189.52,17902.31,18045.92,21700],["2023-04-10",18189.52,18237.38,17902.31,18141.65,30840],["2023-04-11",18189.52,18189.52,17758.71,17950.18,10300],["2023-04-12",17950.18,18093.78,17710.85,17806.58,30200],["2023-04-13",17950.18,18093.78,17567.24,17854.45,51800],["2023-04-14",17950.18,17950.18,17758.71,17758.71,4100],["2023-04-17",17662.98,17806.58,17375.78,17662.98,212400],["2023-04-18",16083.36,17710.85,15317.49,17615.11,27500],["2023-04-19",17615.11,17662.98,17567.24,17567.24,14600],["2023-04-20",17662.98,17710.85,17423.64,17615.11,17400],["2023-04-21",17662.98,17662.98,17375.78,17615.11,12500],["2023-04-24",17662.98,17662.98,17471.51,17567.24,15100],["2023-04-25",17567.24,17998.05,17471.51,17854.45,52400],["2023-04-26",17902.31,17902.31,17471.51,17854.45,11500],["2023-04-27",17854.45,17902.31,17710.85,17902.31,17800],["2023-04-28",17902.31,17902.31,17615.11,17806.58,30149],["2023-05-04",17567.24,17902.31,17567.24,17710.85,4400],["2023-05-05",17806.58,17806.58,17232.17,17567.24,59200],["2023-05-08",17519.38,17806.58,17232.17,17806.58,70600],["2023-05-09",17854.45,18189.52,17567.24,18093.78,55300],["2023-05-10",17950.18,17950.18,17710.85,17758.71,7700],["2023-05-11",17758.71,17806.58,17710.85,17806.58,9100],["2023-05-12",17710.85,18093.78,17710.85,17950.18,49000],["2023-05-15",18093.78,18093.78,17806.58,17806.58,26700],["2023-05-16",17902.31,17902.31,17806.58,17806.58,17300],["2023-05-17",17806.58,17854.45,17758.71,17854.45,21000],["2023-05-18",17902.31,17950.18,17758.71,17806.58,32500],["2023-05-19",17950.18,17950.18,17758.71,17902.31,38200],["2023-05-22",17950.18,19625.53,17902.31,19003.26,359700],["2023-05-23",19003.26,19386.2,18524.59,18620.32,78900],["2023-05-24",19098.99,19146.86,18428.85,18476.72,89800],["2023-05-25",18716.88,18716.88,17819.5,17819.5,50600],["2023-05-26",17755.4,18011.8,17370.81,17499.0,72600],["2023-05-29",17370.81,17627.2,17370.81,17563.1,36300],["2023-05-30",17627.2,17819.5,17563.1,17691.3,85200],["2023-05-31",17627.2,18139.99,17627.2,18011.8,75200],["2023-06-01",18011.8,18011.8,17755.4,17883.6,21000],["2023-06-02",18075.89,18075.89,17755.4,17755.4,35600],["2023-06-05",17883.6,17947.7,17627.2,17627.2,42800],["2023-06-06",17434.91,17755.4,17434.91,17563.1,46900],["2023-06-07",17563.1,17563.1,17306.71,17370.81,49500],["2023-06-08",17434.91,17434.91,17306.71,17306.71,50900],["2023-06-09",17306.71,17370.81,17306.71,17370.81,27000],["2023-06-12",17627.2,17627.2,17306.71,17499.0,16100],["2023-06-13",17563.1,17883.6,17499.0,17627.2,22500],["2023-06-14",17947.7,17947.7,17563.1,17755.4,21000],["2023-06-15",17563.1,17755.4,17499.0,17499.0,30600],["2023-06-16",17563.1,17947.7,17563.1,17755.4,39900],["2023-06-19",17819.5,17819.5,17563.1,17627.2,55200],["2023-06-20",17627.2,17627.2,17563.1,17627.2,4300],["2023-06-21",17627.2,17691.3,17499.0,17627.2,13500],["2023-06-22",17627.2,17691.3,17563.1,17627.2,112700],["2023-06-23",17627.2,17627.2,17499.0,17627.2,13500],["2023-06-26",17306.71,17627.2,17306.71,17434.91,22000],["2023-06-27",17434.91,17627.2,17370.81,17563.1,18500],["2023-06-28",17563.1,17563.1,17370.81,17434.91,51100],["2023-06-29",17434.91,17434.91,17306.71,17370.81,39100],["2023-06-30",17306.71,17434.91,17306.71,17306.71,20200],["2023-07-03",17499.0,17499.0,17242.61,17370.81,25800],["2023-07-04",17434.91,17499.0,17434.91,17499.0,9200],["2023-07-05",17434.91,17563.1,17434.91,17499.0,7400],["2023-07-06",17499.0,17563.1,17370.81,17499.0,28400],["2023-07-07",17499.0,18332.29,17499.0,17819.5,111400],["2023-07-10",17819.5,17947.7,17691.3,17947.7,27700],["2023-07-11",18075.89,18075.89,17755.4,17755.4,42500],["2023-07-12",17947.7,17947.7,17691.3,17691.3,16000],["2023-07-13",17883.6,17883.6,17755.4,17755.4,21300],["2023-07-14",17691.3,17883.6,17691.3,17883.6,12600],["2023-07-17",17819.5,18011.8,17819.5,17947.7,49000],["2023-07-18",18139.99,18588.69,17627.2,17883.6,15900],["2023-07-19",17755.4,17947.7,17755.4,17819.5,61200],["2023-07-20",17755.4,17819.5,17499.0,17627.2,33800],["2023-07-21",17755.4,17819.5,17499.0,17563.1,37900],["2023-07-24",17499.0,17691.3,17499.0,17627.2,47400],["2023-07-25",17499.0,17691.3,17499.0,17627.2,20800],["2023-07-26",17691.3,17947.7,17627.2,17755.4,127400],["2023-07-27",17755.4,17755.4,17499.0,17627.2,36100],["2023-07-28",17563.1,17627.2,17370.81,17434.91,28400],["2023-07-31",17370.81,17563.1,17306.71,17499.0,37400],["2023-08-01",17306.71,17819.5,17306.71,17499.0,30200],["2023-08-02",17370.81,17563.1,17370.81,17563.1,18900],["2023-08-03",17627.2,17627.2,17434.91,17499.0,18800],["2023-08-04",17499.0,17627.2,17499.0,17627.2,19900],["2023-08-07",17499.0,17691.3,17434.91,17563.1,98812],["2023-08-08",17499.0,17627.2,17434.91,17563.1,19300],["2023-08-09",17563.1,17691.3,17563.1,17627.2,34300],["2023-08-10",17691.3,17947.7,17627.2,17691.3,43200],["2023-08-11",17627.2,17755.4,17563.1,17627.2,49300],["2023-08-14",17627.2,17755.4,17434.91,17755.4,33600],["2023-08-15",17691.3,17947.7,17691.3,17883.6,26700],["2023-08-16",17947.7,18139.99,17883.6,18011.8,22700],["2023-08-17",18075.89,18139.99,17370.81,17755.4,224500],["2023-08-18",17627.2,17819.5,17370.81,17499.0,94700],["2023-08-21",17499.0,17563.1,17306.71,17306.71,64100],["2023-08-22",17370.81,17370.81,17114.41,17306.71,66500],["2023-08-23",17242.61,17242.61,17114.41,17114.41,63400],["2023-08-24",17178.51,17306.71,17178.51,17306.71,27000],["2023-08-25",17499.0,17627.2,17178.51,17306.71,10400],["2023-08-28",17370.81,17434.91,17306.71,17434.91,11100],["2023-08-29",17306.71,17370.81,17306.71,17370.81,18300],["2023-08-30",17370.81,17563.1,17370.81,17563.1,12100],["2023-08-31",17691.3,17947.7,17627.2,17883.6,64400],["2023-09-05",17947.7,18780.98,17947.7,18588.69,108700],["2023-09-06",18845.08,18845.08,18204.09,18652.78,52200],["2023-09-07",18652.78,18652.78,18268.19,18396.39,61900],["2023-09-08",18268.19,18652.78,18268.19,18588.69,42700],["2023-09-11",18716.88,18845.08,18332.29,18524.59,83800],["2023-09-12",18332.29,18588.69,18268.19,18524.59,10300],["2023-09-13",18588.69,18845.08,18524.59,18588.69,46100],["2023-09-14",18780.98,20511.65,18780.98,19934.76,182300],["2023-09-15",20511.65,21280.84,20511.65,21024.44,154500],["2023-09-18",21024.44,21024.44,20447.55,20511.65,70900],["2023-09-19",20511.65,20511.65,19421.97,19998.86,67000],["2023-09-20",20319.36,21088.54,19614.27,20511.65,64400],["2023-09-21",20639.85,20639.85,20383.46,20447.55,30700],["2023-09-22",20255.26,20639.85,19806.56,20383.46,67100],["2023-09-25",20383.46,21473.14,20319.36,20383.46,65800],["2023-09-26",21024.44,21024.44,20127.06,20127.06,14600],["2023-09-27",20062.96,20511.65,19870.66,20511.65,51000],["2023-09-28",20127.06,20127.06,19293.77,19870.66,39858],["2023-09-29",19806.56,20191.16,19806.56,20191.16,12700],["2023-10-02",20447.55,20511.65,20447.55,20447.55,6200],["2023-10-03",20191.16,20191.16,19806.56,19870.66,26900],["2023-10-04",19998.86,20191.16,19742.47,20191.16,19200],["2023-10-05",20062.96,20255.26,20062.96,20127.06,16300],["2023-10-06",20191.16,20447.55,20191.16,20383.46,10700],["2023-10-09",20575.75,20575.75,20383.46,20447.55,6900],["2023-10-10",20511.65,20832.15,20511.65,20575.75,21500],["2023-10-11",20703.95,21344.94,20703.95,21152.64,64400],["2023-10-12",21088.54,21473.14,21088.54,21216.74,36500],["2023-10-13",21024.44,21344.94,20575.75,21216.74,14900],["2023-10-16",21152.64,21280.84,20639.85,21152.64,11500],["2023-10-17",21152.64,21152.64,20511.65,20511.65,18900],["2023-10-18",20960.35,20960.35,20255.26,20511.65,19500],["2023-10-19",20255.26,20255.26,19998.86,20255.26,28800],["2023-10-20",20127.06,20191.16,19870.66,20191.16,70700],["2023-10-23",20191.16,20639.85,20191.16,20383.46,82200],["2023-10-24",20511.65,21152.64,20511.65,21088.54,42300],["2023-10-25",20896.25,21152.64,20896.25,21088.54,37800],["2023-10-26",20896.25,20896.25,20062.96,20319.36,70300],["2023-10-27",20383.46,20383.46,19870.66,20191.16,157500],["2023-10-30",20191.16,20191.16,19870.66,19870.66,31700],["2023-11-09",20511.65,21344.94,20511.65,20768.05,175200],["2023-11-10",20575.75,20703.95,20223.21,20511.65,51500],["2023-11-13",20639.85,20639.85,20062.96,20191.16,24700],["2023-11-14",20191.16,20319.36,20062.96,20062.96,67000],["2023-11-15",20191.16,20223.21,20062.96,20127.06,27600],["2023-11-16",19934.76,20127.06,19934.76,20127.06,12000],["2023-11-17",20191.16,20319.36,19614.27,19870.66,41100],["2023-11-20",19550.17,19934.76,19550.17,19550.17,49300],["2023-11-21",19870.66,19870.66,18973.28,19550.17,13800],["2023-11-22",19550.17,19678.37,19421.97,19486.07,27400],["2023-11-23",19421.97,19582.22,19421.97,19550.17,29500],["2023-11-24",19293.77,19357.87,19101.48,19229.67,37300],["2023-11-27",19229.67,19293.77,19229.67,19293.77,2000],["2023-11-28",19229.67,20191.16,19229.67,19870.66,32300],["2023-11-29",19870.66,20095.01,19678.37,19934.76,16100],["2023-11-30",19966.81,20319.36,19966.81,20062.96,14300],["2023-12-01",20062.96,20127.06,19998.86,20062.96,37100],["2023-12-04",20127.06,20832.15,20127.06,20768.05,61300],["2023-12-05",20800.1,21248.79,20800.1,21248.79,69600],["2023-12-06",21729.53,22434.62,21376.99,22274.37,111600],["2023-12-07",22274.37,22274.37,21601.33,21793.63,35800],["2023-12-08",21793.63,22434.62,21793.63,21857.73,37400],["2023-12-11",21857.73,22434.62,21857.73,22082.08,43900],["2023-12-12",22082.08,22434.62,22082.08,22114.13,101900],["2023-12-13",22306.42,22434.62,22050.03,22306.42,52500],["2023-12-14",22306.42,22370.52,22114.13,22306.42,40200],["2023-12-15",22242.32,22306.42,22082.08,22242.32,45500],["2023-12-18",22114.13,22338.47,21985.93,22274.37,42700],["2023-12-19",22242.32,22242.32,21985.93,21985.93,53900],["2023-12-20",21985.93,22306.42,21825.68,22210.27,36200],["2023-12-21",22050.03,22242.32,21921.83,22050.03,31300],["2023-12-22",22114.13,22114.13,21793.63,21953.88,31600],["2023-12-25",21825.68,22242.32,21825.68,22017.98,51800],["2023-12-26",22052.54,22052.54,21568.63,21776.02,17800],["2023-12-27",21741.46,21776.02,21430.37,21776.02,17100],["2023-12-28",21706.89,21776.02,21499.5,21672.33,22100],["2023-12-29",21464.94,21776.02,21430.37,21464.94,26300],["2024-01-02",21568.63,22052.54,21499.5,21499.5,8800],["2024-01-03",21430.37,21879.72,21430.37,21879.72,24300],["2024-01-04",21914.28,21983.41,21879.72,21914.28,15900],["2024-01-05",21983.41,22329.06,21948.85,22052.54,14300],["2024-01-08",21983.41,22190.8,21983.41,22156.24,39400],["2024-01-09",22156.24,22190.8,22052.54,22121.67,10600],["2024-01-10",22190.8,22259.93,22052.54,22052.54,14800],["2024-01-11",22052.54,22640.15,22052.54,22052.54,12700],["2024-01-12",22052.54,22121.67,22017.98,22017.98,21100],["2024-01-15",22467.32,22467.32,22052.54,22052.54,5900],["2024-01-16",22017.98,22121.67,22017.98,22121.67,6200],["2024-01-17",22121.67,22121.67,22087.11,22121.67,9300],["2024-01-18",22121.67,22259.93,22121.67,22121.67,14100],["2024-01-19",22121.67,22190.8,22121.67,22121.67,23000],["2024-01-22",22121.67,22190.8,21983.41,22190.8,10800],["2024-01-23",22121.67,22225.37,22052.54,22156.24,9600],["2024-01-24",22225.37,22225.37,22156.24,22156.24,8800],["2024-01-25",22156.24,22156.24,22156.24,22156.24,5300],["2024-01-26",22156.24,22259.93,22052.54,22156.24,15100],["2024-01-29",22121.67,23573.41,22121.67,22882.11,16400],["2024-01-30",22951.24,22951.24,22882.11,22882.11,3000],["2024-01-31",22882.11,22882.11,22259.93,22329.06,25500],["2024-02-01",22398.19,22467.32,22259.93,22294.5,31800],["2024-02-02",22259.93,22259.93,22259.93,22259.93,45700],["2024-02-05",22121.67,22190.8,22052.54,22190.8,27300],["2024-02-06",22398.19,22398.19,21983.41,22121.67,24000],["2024-02-07",22121.67,23158.63,22121.67,22259.93,11700],["2024-02-15",22398.19,22571.02,22398.19,22536.45,7800],["2024-02-16",22398.19,22674.71,22398.19,22467.32,13400],["2024-02-19",22467.32,22467.32,22156.24,22156.24,16300],["2024-02-20",22329.06,22536.45,22190.8,22536.45,15600],["2024-02-21",22259.93,22536.45,22259.93,22536.45,3100],["2024-02-22",22536.45,22536.45,22363.63,22501.89,7700],["2024-02-23",22467.32,22467.32,22259.93,22467.32,33400],["2024-02-26",22467.32,22536.45,22432.76,22536.45,9200],["2024-02-27",22674.71,22674.71,22536.45,22674.71,34800],["2024-02-28",22674.71,22674.71,22501.89,22640.15,27400],["2024-02-29",22640.15,22743.84,22467.32,22743.84,14600],["2024-03-01",22640.15,22951.24,22640.15,22812.98,34800],["2024-03-04",22882.11,22882.11,22329.06,22778.41,19900],["2024-03-05",22882.11,22882.11,22259.93,22467.32,55700],["2024-03-06",22467.32,22467.32,22294.5,22398.19,19400],["2024-03-07",22398.19,22640.15,22259.93,22536.45,28900],["2024-03-08",22571.02,22605.58,22329.06,22467.32,20500],["2024-03-11",22467.32,22571.02,22398.19,22467.32,23700],["2024-03-12",22501.89,22709.28,22121.67,22467.32,39600],["2024-03-13",22571.02,23504.28,22571.02,23020.37,73000],["2024-03-14",23020.37,23296.89,22743.84,23296.89,18500],["2024-03-15",23227.76,23227.76,22709.28,22812.98,38000],["2024-03-18",22847.54,22847.54,22432.76,22501.89,61900],["2024-03-19",23469.71,23504.28,22467.32,22467.32,9700],["2024-03-20",22536.45,22812.98,22536.45,22812.98,4600],["2024-03-21",22847.54,22882.11,22674.71,22778.41,10400],["2024-03-22",22778.41,22847.54,22674.71,22674.71,70800],["2024-03-25",22812.98,22847.54,22536.45,22571.02,20900],["2024-03-26",22674.71,22674.71,22432.76,22536.45,44900],["2024-03-27",22501.89,22571.02,22467.32,22571.02,8400],["2024-03-28",22709.28,22709.28,22467.32,22467.32,18500],["2024-03-29",22536.45,22536.45,22432.76,22467.32,42000],["2024-04-01",22467.32,22812.98,22467.32,22605.58,21200],["2024-04-02",22605.58,22640.15,22605.58,22640.15,10400],["2024-04-03",22640.15,22640.15,22536.45,22640.15,2200],["2024-04-04",22501.89,22640.15,22467.32,22640.15,6300],["2024-04-05",22501.89,22605.58,22467.32,22501.89,21100],["2024-04-08",22501.89,22778.41,22501.89,22605.58,15900],["2024-04-09",22605.58,22605.58,22467.32,22571.02,14000],["2024-04-10",22571.02,22709.28,22501.89,22709.28,15300],["2024-04-11",22709.28,22778.41,22467.32,22467.32,29400],["2024-04-12",22536.45,22605.58,22363.63,22536.45,21900],["2024-04-15",22536.45,22605.58,22398.19,22398.19,24700],["2024-04-16",22363.63,22363.63,21914.28,22329.06,65300],["2024-04-17",22398.19,22398.19,22259.93,22259.93,14000],["2024-04-19",22121.67,22121.67,21983.41,22121.67,24000],["2024-04-22",22121.67,22571.02,22121.67,22571.02,15600],["2024-04-23",22571.02,22778.41,22571.02,22674.71,24000],["2024-04-24",22778.41,22812.98,22674.71,22812.98,23900],["2024-04-25",23089.5,23227.76,22536.45,23227.76,41900],["2024-04-26",23366.02,23435.15,23227.76,23366.02,29900],["2024-05-02",23158.63,23366.02,23020.37,23089.5,32000],["2024-05-03",23227.76,23227.76,22951.24,22951.24,14100],["2024-05-06",22951.24,23054.93,22951.24,23020.37,14300],["2024-05-07",23020.37,23158.63,23020.37,23089.5,16200],["2024-05-08",23053.86,23588.34,23053.86,23445.82,60400],["2024-05-09",23623.98,24586.04,23623.98,24087.19,81800],["2024-05-10",23980.29,24229.72,23873.4,23873.4,24200],["2024-05-13",23873.4,24158.45,23517.08,23730.87,21200],["2024-05-14",23445.82,23730.87,23445.82,23730.87,26900],["2024-05-15",23730.87,24728.57,23730.87,24194.09,78600],["2024-05-16",24657.3,24657.3,23873.4,23944.66,21400],["2024-05-17",24015.93,24015.93,23588.34,23944.66,23900],["2024-05-20",23944.66,23980.29,23623.98,23837.77,43500],["2024-05-21",24158.45,24372.25,23873.4,24265.35,39500],["2024-05-22",24550.41,24550.41,24015.93,24015.93,38900],["2024-05-23",24158.45,24265.35,24015.93,24051.56,23100],["2024-05-24",24265.35,24300.98,23944.66,24051.56,40800],["2024-05-27",23944.66,24229.72,23944.66,24087.19,16100],["2024-05-28",24229.72,25583.73,24229.72,24906.72,127000],["2024-05-29",25013.62,25013.62,24799.83,24871.09,10300],["2024-05-30",23980.29,24942.36,23980.29,24799.83,45600],["2024-05-31",24728.57,24871.09,24229.72,24799.83,38800],["2024-06-03",25405.57,25405.57,24799.83,25084.88,13500],["2024-06-04",24835.46,24906.72,24728.57,24728.57,24800],["2024-06-05",24977.99,24977.99,24621.67,24764.2,24800],["2024-06-06",24799.83,24942.36,24728.57,24728.57,14600],["2024-06-07",24692.93,24728.57,24692.93,24728.57,6800],["2024-06-10",24657.3,24871.09,24586.04,24692.93,19200],["2024-06-11",24728.57,25298.68,24728.57,25084.88,114600],["2024-06-12",24799.83,25512.47,24799.83,25476.84,46200],["2024-06-13",25476.84,25726.26,25476.84,25512.47,38300],["2024-06-14",25797.52,25797.52,25441.2,25441.2,41300],["2024-06-17",25548.1,25619.36,25441.2,25512.47,19800],["2024-06-18",25655.0,25690.63,25405.57,25583.73,33700],["2024-06-19",25655.0,25655.0,25369.94,25548.1,8500],["2024-06-20",25655.0,25655.0,25369.94,25583.73,42300],["2024-06-21",25583.73,25797.52,25441.2,25619.36,30300],["2024-06-24",25619.36,25797.52,25441.2,25690.63,45700],["2024-06-25",25797.52,25797.52,25084.88,25655.0,74100],["2024-06-26",25868.79,25868.79,25298.68,25868.79,23100],["2024-06-27",25722.22,25868.79,25722.22,25868.79,12600],["2024-06-28",25978.71,25978.71,25575.66,25648.94,31200],["2024-07-01",25648.94,25795.5,25282.53,25648.94,95400],["2024-07-02",26125.28,26125.28,25648.94,25758.86,33400],["2024-07-03",25685.58,26381.77,25685.58,26345.12,44600],["2024-07-04",26015.35,27481.01,26015.35,26748.18,40000],["2024-07-05",27590.93,27590.93,26455.05,26674.9,34400],["2024-07-08",26748.18,27774.14,26674.9,27481.01,78900],["2024-07-09",27041.31,28067.27,27041.31,27627.57,34400],["2024-07-10",27920.7,27920.7,27700.85,27847.42,3400],["2024-07-11",27774.14,28140.55,27261.16,27737.5,57000],["2024-07-12",27774.14,27847.42,27700.85,27700.85,12600],["2024-07-15",27700.85,28140.55,27700.85,27993.99,21700],["2024-07-16",27993.99,29935.98,27993.99,29935.98,335400],["2024-07-17",31401.63,31511.55,30045.9,30742.09,106400],["2024-07-18",30705.44,30705.44,28726.81,29532.92,181400],["2024-07-19",29459.64,29899.33,29239.79,29899.33,64300],["2024-07-22",29313.07,29972.62,29276.43,29313.07,62100],["2024-07-23",29313.07,30485.6,29313.07,30009.26,69100],["2024-07-24",29606.2,29862.69,28726.81,29826.05,42100],["2024-07-25",29752.77,31877.97,29386.36,31511.55,84800],["2024-07-26",31511.55,32977.21,31511.55,32317.66,65800],["2024-07-29",32317.66,32317.66,31511.55,32171.1,21300],["2024-07-30",31584.84,31804.68,31438.27,31804.68,42500],["2024-07-31",31804.68,33563.47,31658.12,33343.62,99700],["2024-08-01",33380.26,33563.47,31145.14,32171.1,87700],["2024-08-02",31511.55,31511.55,30778.73,31145.14,141800],["2024-08-05",30705.44,30778.73,28983.3,29093.23,95500],["2024-08-06",29129.87,30339.03,29129.87,30339.03,10400],["2024-08-07",30339.03,30339.03,29349.71,30045.9,26400],["2024-08-08",30045.9,31511.55,29679.49,30998.58,24000],["2024-08-09",31511.55,31511.55,30778.73,31071.86,8500],["2024-08-12",31145.14,32574.15,31145.14,31658.12,14300],["2024-08-13",31768.04,32097.82,31658.12,32024.53,11900],["2024-08-14",31951.25,31951.25,31291.71,31438.27,14500],["2024-08-15",30815.37,31255.06,30412.31,31255.06,20100],["2024-08-16",31145.14,32097.82,30925.29,31511.55,16900],["2024-08-19",31511.55,31511.55,30998.58,31511.55,46700],["2024-08-20",31511.55,31584.84,30925.29,31511.55,11500],["2024-08-21",31511.55,31658.12,31511.55,31621.48,13000],["2024-08-22",32244.38,32244.38,31621.48,31621.48,15800],["2024-08-23",31474.91,31621.48,31145.14,31621.48,6600],["2024-08-26",31511.55,31877.97,31291.71,31438.27,8900],["2024-08-27",31438.27,31877.97,31328.35,31804.68,27300],["2024-08-28",31731.4,31731.4,31291.71,31511.55,4500],["2024-08-29",31255.06,31511.55,31255.06,31511.55,500],["2024-08-30",31145.14,31511.55,31145.14,31511.55,10400],["2024-09-04",31768.04,31768.04,31291.71,31511.55,18000],["2024-09-05",31438.27,31511.55,31364.99,31474.91,21500],["2024-09-06",31474.91,31474.91,31401.63,31401.63,12700],["2024-09-09",31364.99,31438.27,31364.99,31364.99,6200],["2024-09-10",31364.99,31438.27,31145.14,31145.14,16200],["2024-09-11",31145.14,31291.71,30778.73,30998.58,5800],["2024-09-12",31035.22,31145.14,31035.22,31145.14,7300],["2024-09-13",31071.86,31218.42,30998.58,31218.42,9900],["2024-09-16",31218.42,31511.55,31218.42,31291.71,4800],["2024-09-17",32061.17,32061.17,31291.71,31877.97,3900],["2024-09-18",31804.68,31877.97,31658.12,31877.97,5500],["2024-09-19",31951.25,31951.25,31877.97,31951.25,7000],["2024-09-20",31951.25,31987.89,31511.55,31584.84,8100],["2024-09-23",32794.0,32794.0,31548.2,31584.84,1800],["2024-09-24",31511.55,32390.95,31511.55,31584.84,13500],["2024-09-25",31658.12,32097.82,31658.12,31804.68,6200],["2024-09-26",31877.97,32097.82,31877.97,31914.61,4500],["2024-09-27",31914.61,31951.25,31841.33,31951.25,10200],["2024-09-30",32610.79,32610.79,31951.25,32134.46,19700],["2024-10-01",32171.1,32610.79,32171.1,32610.79,9100],["2024-10-02",31951.25,32171.1,31914.61,32171.1,20300],["2024-10-03",32537.51,32537.51,32097.82,32097.82,5300],["2024-10-04",31658.12,32134.46,31658.12,32134.46,11900],["2024-10-07",32134.46,32134.46,31951.25,32134.46,11900],["2024-10-08",32134.46,32317.66,32134.46,32244.38,13500],["2024-10-09",32390.95,33123.77,32390.95,32830.64,36800],["2024-10-10",32830.64,33123.77,32610.79,32977.21,17100],["2024-10-11",32830.64,33123.77,32757.36,32903.92,10200],["2024-10-14",32867.28,32977.21,32171.1,32977.21,3800],["2024-10-15",32720.72,32977.21,32610.79,32977.21,4900],["2024-10-16",33050.49,33123.77,33050.49,33123.77,4100],["2024-10-17",32574.15,33123.77,32574.15,33123.77,2700],["2024-10-18",33123.77,33123.77,32977.21,33123.77,5500],["2024-10-21",32830.64,33123.77,32794.0,33123.77,4000],["2024-10-22",33123.77,33123.77,32977.21,32977.21,4100],["2024-10-23",34003.17,34223.01,33563.47,34186.37,31100],["2024-10-24",34589.43,35468.82,34259.65,34589.43,14000],["2024-10-25",34589.43,34589.43,34076.45,34076.45,1000],["2024-10-28",33380.26,34296.3,33380.26,34076.45,5400],["2024-10-29",33563.47,34003.17,33087.13,34003.17,3300],["2024-10-30",33893.24,34003.17,33197.06,33343.62,7100],["2024-10-31",34406.22,34406.22,34259.65,34296.3,700],["2024-11-01",34076.45,34076.45,34039.81,34039.81,1000],["2024-11-04",34076.45,34076.45,33123.77,33123.77,19000],["2024-11-05",33197.06,33966.52,33123.77,33966.52,10600],["2024-11-06",33966.52,33966.52,33929.88,33929.88,700],["2024-11-07",33710.03,33856.6,33710.03,33710.03,3600],["2024-11-08",33710.03,34259.65,33416.9,33453.54,8200],["2024-11-11",33453.54,33783.32,33343.62,33526.83,18600],["2024-11-12",33526.83,33636.75,33490.19,33636.75,46200],["2024-11-13",33636.75,33636.75,33416.9,33563.47,20400],["2024-11-14",33563.47,33710.03,33563.47,33563.47,34300],["2024-11-15",33453.54,33600.11,33343.62,33600.11,28200],["2024-11-18",33343.62,34442.86,33160.41,34003.17,43900],["2024-11-19",33893.24,33893.24,33416.9,33416.9,26400],["2024-11-20",33270.34,33343.62,33197.06,33343.62,43900],["2024-11-21",33343.62,33343.62,33233.7,33233.7,12800],["2024-11-22",33710.03,34076.45,33710.03,33710.03,38900],["2024-11-25",34076.45,34332.94,33710.03,33710.03,62200],["2024-11-26",34809.27,34809.27,33710.03,34003.17,31100],["2024-11-27",34332.94,34332.94,33856.6,33966.52,12000],["2024-11-28",33929.88,33966.52,33746.68,33966.52,23400],["2024-11-29",33893.24,34003.17,33893.24,34003.17,23100],["2024-12-02",34003.17,34076.45,33673.39,33710.03,39000],["2024-12-03",33710.03,33819.96,33673.39,33710.03,15200],["2024-12-04",33710.03,34076.45,33563.47,33710.03,44700],["2024-12-05",33710.03,33856.6,33673.39,33710.03,33100],["2024-12-06",33563.47,33783.32,33563.47,33710.03,24900],["2024-12-09",33710.03,33893.24,33563.47,33856.6,22100],["2024-12-10",33856.6,33966.52,33710.03,33856.6,16400],["2024-12-11",33856.6,33893.24,33636.75,33856.6,22200],["2024-12-12",33710.03,34076.45,33710.03,33929.88,23800],["2024-12-13",33966.52,35175.69,33966.52,35139.05,49600],["2024-12-16",35615.38,35615.38,35102.41,35322.25,12400],["2024-12-17",35175.69,35285.61,34442.86,34589.43,11900],["2024-12-18",34626.07,35102.41,34589.43,35102.41,10400],["2024-12-19",35102.41,35102.41,34626.07,34699.35,27600],["2024-12-20",34699.35,35102.41,34699.35,34919.2,28900],["2024-12-23",35908.51,37300.89,35908.51,37300.89,383400],["2024-12-24",37417.69,39403.44,37417.69,38702.59,111200],["2024-12-25",38702.59,38858.33,37534.5,37534.5,104400],["2024-12-26",37534.5,38079.61,37145.14,37456.63,98400],["2024-12-27",37534.5,37768.12,36911.52,37417.69,73000],["2024-12-30",37456.63,37612.38,37300.89,37417.69,44800],["2024-12-31",37417.69,37612.38,37300.89,37378.76,22400],["2025-01-02",37378.76,37378.76,36911.52,36989.4,39500],["2025-01-03",36989.4,37768.12,36989.4,37378.76,46600],["2025-01-06",37300.89,37300.89,36288.54,36288.54,72900],["2025-01-07",36288.54,36600.03,35977.05,36210.67,30000],["2025-01-08",36366.42,36600.03,36132.8,36600.03,21700],["2025-01-09",36600.03,38157.48,36600.03,37378.76,101900],["2025-01-10",37495.57,37534.5,36989.4,36989.4,5400],["2025-01-13",36989.4,37261.95,36600.03,36755.78,10700],["2025-01-14",37106.2,37768.12,37106.2,37184.08,32300],["2025-01-15",36989.4,37573.44,36911.52,37495.57,6200],["2025-01-16",37456.63,37456.63,37106.2,37417.69,3800],["2025-01-17",37339.82,37768.12,37067.27,37768.12,21600],["2025-01-20",37884.93,38936.21,37378.76,37845.99,49200],["2025-01-21",38079.61,38079.61,37534.5,37612.38,9900],["2025-01-22",37690.25,37690.25,36755.78,37028.33,23300],["2025-01-23",37028.33,37612.38,36600.03,37612.38,67600],["2025-01-24",37456.63,38546.84,37223.01,38157.48,33500],["2025-02-03",38040.67,40493.65,37923.87,39403.44,74500],["2025-02-04",39403.44,39714.93,38858.33,38936.21,25600],["2025-02-05",38936.21,39637.06,38702.59,39247.7,47800],["2025-02-06",40337.91,40337.91,38936.21,39014.08,65600],["2025-02-07",39714.93,39714.93,38936.21,39091.95,30600],["2025-02-10",39325.57,39325.57,38507.91,38780.46,22800],["2025-02-11",38780.46,38897.27,38196.42,38546.84,43500],["2025-02-12",38157.48,38546.84,37884.93,38468.97,26000],["2025-02-13",38157.48,38430.04,37884.93,38352.16,37200],["2025-02-14",38352.16,40727.27,38352.16,39481.31,115800],["2025-02-17",40260.04,40883.02,39714.93,40493.65,99700],["2025-02-18",40026.42,40493.65,39481.31,39559.19,68600],["2025-02-19",39714.93,40104.29,39403.44,39870.68,26100],["2025-02-20",39870.68,40260.04,39637.06,40026.42,21700],["2025-02-21",39714.93,39948.55,38936.21,39325.57,47700],["2025-02-24",39325.57,39559.19,38858.33,39014.08,91400],["2025-02-25",39091.95,39091.95,38585.78,38897.27,40200],["2025-02-26",38897.27,38897.27,38468.97,38819.4,56600],["2025-02-27",38858.33,38858.33,38352.16,38741.53,29500],["2025-02-28",38741.53,38741.53,38546.84,38741.53,11700],["2025-03-03",38741.53,40493.65,38546.84,39091.95,40100],["2025-03-04",39014.08,39014.08,38624.72,38936.21,13600],["2025-03-05",38936.21,39169.82,38780.46,38780.46,27700],["2025-03-06",38780.46,38858.33,38546.84,38780.46,23300],["2025-03-07",38780.46,39091.95,38780.46,38858.33,28800],["2025-03-10",39091.95,39169.82,38546.84,38546.84,39700],["2025-03-11",38468.97,38546.84,38157.48,38157.48,82100],["2025-03-12",38157.48,38936.21,38157.48,38624.72,20600],["2025-03-13",38624.72,39091.95,38624.72,38741.53,20200],["2025-03-14",38391.1,38585.78,38157.48,38585.78,11600],["2025-03-17",38196.42,38507.91,38196.42,38235.35,25200],["2025-03-18",38235.35,38313.23,38079.61,38079.61,33200],["2025-03-19",38001.74,38079.61,37923.87,38001.74,24500],["2025-03-20",37962.8,38313.23,37962.8,38079.61,4900],["2025-03-21",38157.48,38313.23,38001.74,38274.29,29400],["2025-03-24",38274.29,38274.29,38001.74,38001.74,19600],["2025-03-25",38001.74,38235.35,37923.87,37923.87,7100],["2025-03-26",37923.87,38157.48,37845.99,37923.87,15100],["2025-03-27",37923.87,38079.61,37534.5,37729.18,6500],["2025-03-28",37651.31,37923.87,37573.44,37923.87,12800],["2025-03-31",37845.99,37845.99,36833.65,36989.4,36700],["2025-04-01",36833.65,36950.46,36716.84,36716.84,19500],["2025-04-02",36833.65,37067.27,36755.78,37067.27,8700],["2025-04-03",34497.48,34653.22,34497.48,34497.48,169700],["2025-04-04",32083.43,32083.43,32083.43,32083.43,152900],["2025-04-08",29864.07,29864.07,29864.07,29864.07,50900],["2025-04-09",27800.45,28034.07,27800.45,27800.45,253100],["2025-04-10",29708.33,29708.33,29708.33,29708.33,2000],["2025-04-11",31733.01,31733.01,28579.18,28812.79,187200],["2025-04-14",30798.54,30798.54,30253.43,30370.24,29900],["2025-04-15",30370.24,30370.24,28812.79,29124.28,35400],["2025-04-16",29124.28,29280.03,29046.41,29280.03,37500],["2025-04-17",29280.03,29280.03,29046.41,29046.41,10800],["2025-04-18",29591.52,29941.94,29202.15,29941.94,5700],["2025-04-21",29903.01,29903.01,29280.03,29591.52,8800],["2025-04-22",29552.58,29552.58,27527.9,28228.75,89000],["2025-04-23",29474.71,29474.71,28462.37,28812.79,14300],["2025-04-24",29552.58,29591.52,29046.41,29396.84,6000],["2025-04-25",29786.2,29786.2,29241.09,29396.84,15700],["2025-04-28",29591.52,29591.52,29435.77,29552.58,21800],["2025-04-29",29552.58,29980.88,29552.58,29980.88,20700],["2025-05-05",30136.62,30759.6,30136.62,30370.24,32600],["2025-05-06",30759.6,30759.6,30019.82,30370.24,34800],["2025-05-07",30525.99,30837.48,30409.18,30409.18,12800],["2025-05-08",30681.73,31110.03,30603.86,30993.22,16700],["2025-05-09",31460.45,31460.45,30759.6,30837.48,8700],["2025-05-12",30837.48,30915.35,30136.62,30798.54,26400],["2025-05-13",31148.97,31849.82,30837.48,31148.97,32900],["2025-05-14",30798.54,31460.45,30798.54,31071.09,17500],["2025-05-15",31071.09,31071.09,30564.92,30798.54,9800],["2025-05-16",31032.16,31032.16,30448.11,30603.86,14500],["2025-05-19",30370.24,30370.24,29980.88,30019.82,37500],["2025-05-20",30019.82,30759.6,29825.13,30292.37,23800],["2025-05-21",30370.24,30370.24,30097.69,30097.69,36400],["2025-05-22",29903.01,30097.69,29747.26,30019.82,29000],["2025-05-23",29980.88,30370.24,29980.88,30058.75,12000],["2025-05-26",32005.56,32161.31,30370.24,32161.31,132600],["2025-05-27",33874.5,34380.67,33173.65,34380.67,84400],["2025-05-28",36561.1,36561.1,34185.99,34263.86,89000],["2025-05-29",34925.78,35042.59,34185.99,35042.59,40500],["2025-05-30",34263.86,35431.95,34030.24,34030.24,47200],["2025-06-02",34030.24,34263.86,33563.01,33718.75,24900],["2025-06-03",33718.75,33913.44,33173.65,33874.5,50700],["2025-06-04",33874.5,33874.5,33329.39,33718.75,25600],["2025-06-05",33251.52,33991.31,33095.78,33991.31,40700],["2025-06-06",34108.12,34185.99,33485.14,33679.82,42800],["2025-06-09",33679.82,33679.82,33212.58,33446.2,18300],["2025-06-10",33446.2,33640.88,32862.16,33407.27,11000],["2025-06-11",33407.27,33407.27,32940.03,33290.46,6100],["2025-06-12",33368.33,34224.93,33368.33,33718.75,27100],["2025-06-13",34108.12,34108.12,32823.22,33446.2,12700],["2025-06-16",32433.86,33329.39,32005.56,32784.29,14400],["2025-06-17",32706.41,34263.86,32706.41,32745.35,45100],["2025-06-18",32862.16,33056.84,32550.67,32550.67,31700],["2025-06-19",32550.67,32550.67,32472.8,32472.8,3700],["2025-06-20",32355.99,33290.46,32278.12,32862.16,24000],["2025-06-23",33251.52,34030.24,32940.03,33056.84,16900],["2025-06-24",33485.14,33952.37,33212.58,33446.2,23400],["2025-06-25",33796.63,33835.56,33017.9,33485.14,7400],["2025-06-26",33485.14,33485.14,33329.39,33485.14,8600],["2025-06-27",33485.14,33952.37,33329.39,33796.63,43300],["2025-06-30",33874.5,33952.37,33757.69,33757.69,16500],["2025-07-01",33757.69,33874.5,33485.14,33679.82,18500],["2025-07-02",33718.75,34653.22,33718.75,34108.12,48600],["2025-07-03",33796.63,34263.86,33329.39,33329.39,38600],["2025-07-04",33095.78,33329.39,33095.78,33134.71,26300],["2025-07-07",33095.78,33485.14,33095.78,33329.39,11600],["2025-07-08",34185.99,34263.86,33640.88,33874.5,23700],["2025-07-09",33913.44,33913.44,33407.27,33446.2,9600],["2025-07-10",33446.2,33485.14,33212.58,33368.33,22200],["2025-07-11",33329.39,33329.39,32706.41,33017.9,36100],["2025-07-14",33368.33,33368.33,32628.54,33095.78,9200],["2025-07-15",33095.78,33173.65,33095.78,33095.78,5300],["2025-07-16",33095.78,35393.01,32823.22,35393.01,213200],["2025-07-17",36755.78,37145.14,35977.05,36600.03,168100],["2025-07-18",37145.14,37145.14,35587.69,35821.31,64200],["2025-07-21",35977.05,36950.46,35899.18,36210.67,57000],["2025-07-22",35899.18,36483.23,35899.18,36483.23,12200],["2025-07-23",37223.01,38157.48,36600.03,36755.78,66700],["2025-07-24",38157.48,38624.72,37456.63,37962.8,142600],["2025-07-25",38157.48,38196.42,37378.76,37690.25,19400],["2025-07-28",37768.12,38897.27,37378.76,37729.18,77100],["2025-07-29",37729.18,38079.61,36794.72,36794.72,45200],["2025-07-30",36794.72,37223.01,36600.03,37067.27,26800],["2025-07-31",37378.76,37845.99,36833.65,37339.82,32000],["2025-08-01",37378.76,37378.76,36833.65,36833.65,24200],["2025-08-04",36833.65,37456.63,36794.72,36911.52,20500],["2025-08-05",37339.82,37339.82,36833.65,36833.65,36000],["2025-08-06",37300.89,37300.89,36716.84,36833.65,31700],["2025-08-07",37028.33,37845.99,36833.65,37690.25,74000],["2025-08-08",37067.27,37690.25,37067.27,37690.25,13400],["2025-08-11",37184.08,38507.91,37028.33,38430.04,53600],["2025-08-12",38430.04,38430.04,37612.38,37845.99,18700],["2025-08-13",37845.99,37884.93,37495.57,37690.25,8400],["2025-08-14",37690.25,37690.25,36522.16,36600.03,105200],["2025-08-15",36522.16,36911.52,36405.35,36794.72,15900],["2025-08-18",36638.97,38079.61,36600.03,37690.25,77300],["2025-08-19",37300.89,38001.74,36755.78,36950.46,30100],["2025-08-20",36872.59,36989.4,36366.42,36911.52,47000],["2025-08-21",36989.4,36989.4,36561.1,36911.52,58200],["2025-08-22",36911.52,37223.01,36600.03,36989.4,59500],["2025-08-25",36989.4,36989.4,36600.03,36638.97,10100],["2025-08-26",36600.03,36794.72,36600.03,36794.72,6100],["2025-08-27",36989.4,36989.4,36833.65,36833.65,9900],["2025-08-28",36989.4,37067.27,36833.65,36911.52,11700],["2025-08-29",36950.46,36950.46,36872.59,36872.59,126900],["2025-09-03",36600.03,36911.52,36600.03,36911.52,20800],["2025-09-04",36677.91,36989.4,36677.91,36911.52,5100],["2025-09-05",36911.52,36989.4,36794.72,36794.72,25300],["2025-09-08",36794.72,36989.4,36600.03,36638.97,66900],["2025-09-09",36600.03,36833.65,35276.2,35821.31,152800],["2025-09-10",35821.31,35821.31,35431.95,35431.95,22500],["2025-09-11",35393.01,35393.01,35042.59,35159.39,28800],["2025-09-12",35276.2,35665.57,35237.27,35509.82,13600],["2025-09-15",35509.82,36171.74,35509.82,36171.74,28600],["2025-09-16",36522.16,36522.16,36171.74,36171.74,19700],["2025-09-17",36210.67,36444.29,36171.74,36171.74,3200],["2025-09-18",35860.25,36171.74,35821.31,36171.74,5700],["2025-09-19",36561.1,36561.1,35899.18,36366.42,12900],["2025-09-22",35665.57,36405.35,35665.57,36171.74,16900],["2025-09-23",35899.18,36054.93,35821.31,35821.31,20900],["2025-09-24",36132.8,36132.8,35821.31,35821.31,15900],["2025-09-25",35860.25,35860.25,35821.31,35821.31,3900],["2025-09-26",35821.31,35977.05,35665.57,35821.31,1900],["2025-09-29",35743.44,35821.31,35354.08,35470.88,19600],["2025-09-30",35431.95,35587.69,35315.14,35509.82,8800],["2025-10-01",35509.82,35704.5,35354.08,35509.82,12700],["2025-10-02",35509.82,35704.5,35509.82,35509.82,4300],["2025-10-03",35782.37,35782.37,35509.82,35665.57,16100],["2025-10-06",35665.57,35899.18,35665.57,35899.18,5400],["2025-10-07",35665.57,36054.93,35665.57,35743.44,11300],["2025-10-08",35743.44,35782.37,35431.95,35743.44,40900],["2025-10-09",35743.44,35860.25,35743.44,35860.25,33600],["2025-10-10",35899.18,35977.05,35821.31,35821.31,17800],["2025-10-13",35743.44,35743.44,35431.95,35548.76,19500],["2025-10-14",35548.76,35548.76,34964.71,34964.71,37500],["2025-10-15",35042.59,35042.59,34808.97,34847.9,11200],["2025-10-16",34886.84,34886.84,34731.1,34847.9,7700],["2025-10-17",34886.84,35198.33,34886.84,35198.33,2700],["2025-10-20",35198.33,35198.33,34653.22,35198.33,7400],["2025-10-21",35120.46,35198.33,34419.61,34886.84,326600],["2025-10-22",35431.95,35431.95,34886.84,35120.46,10200],["2025-10-23",35509.82,35509.82,35198.33,35198.33,5300],["2025-10-24",35042.59,35198.33,34770.03,35198.33,133800],["2025-10-27",35821.31,36561.1,35821.31,36054.93,59300],["2025-10-28",36054.93,36054.93,35431.95,35821.31,2600],["2025-10-29",35821.31,35821.31,35431.95,35431.95,39300],["2025-10-30",35198.33,35431.95,35042.59,35431.95,30900],["2025-10-31",35431.95,35704.5,35042.59,35665.57,50600],["2025-11-03",35665.57,35665.57,35120.46,35354.08,33900],["2025-11-04",35354.08,35470.88,34847.9,35042.59,38800],["2025-11-05",35042.59,35665.57,35042.59,35431.95,31500],["2025-11-06",35120.46,35626.63,35120.46,35354.08,18300],["2025-11-07",35120.46,35354.08,35081.52,35120.46,6200],["2025-11-10",35120.46,35315.14,35042.59,35081.52,22500],["2025-11-11",35081.52,35821.31,35042.59,35665.57,160100],["2025-11-12",35821.31,36561.1,35665.57,36405.35,63300],["2025-11-13",36561.1,36600.03,36171.74,36522.16,21800],["2025-11-14",36638.97,36638.97,36132.8,36522.16,34300],["2025-11-17",36600.03,36600.03,36327.48,36522.16,15200],["2025-11-18",36600.03,37106.2,36600.03,36989.4,81800],["2025-11-19",37145.14,37145.14,36677.91,36950.46,23000],["2025-11-20",36950.46,36989.4,36483.23,36483.23,24600],["2025-11-21",36483.23,36483.23,35821.31,36054.93,19000],["2025-11-24",36054.93,36132.8,35860.25,35899.18,38000],["2025-11-25",35899.18,36093.86,35899.18,35899.18,23700],["2025-11-26",35899.18,36366.42,35899.18,36366.42,12100],["2025-11-27",36366.42,36600.03,36366.42,36366.42,7300],["2025-11-28",35938.12,36483.23,35938.12,36483.23,5200],["2025-12-01",36600.03,36600.03,36483.23,36522.16,13100],["2025-12-02",36833.65,36833.65,36210.67,36561.1,14400],["2025-12-03",36755.78,36755.78,36561.1,36561.1,10300],["2025-12-04",36677.91,36677.91,36366.42,36444.29,8600],["2025-12-05",36444.29,36522.16,36405.35,36522.16,9300],["2025-12-08",36600.03,36600.03,36288.54,36288.54,14100],["2025-12-09",35899.18,36327.48,35821.31,35977.05,17400],["2025-12-10",35899.18,36210.67,35899.18,36210.67,3200],["2025-12-11",36366.42,36366.42,35899.18,36210.67,1300],["2025-12-12",36210.67,36249.61,36015.99,36210.67,3300],["2025-12-15",36210.67,36444.29,36054.93,36444.29,7500],["2025-12-16",36444.29,36444.29,35821.31,36366.42,16300],["2025-12-17",36522.16,36522.16,36132.8,36132.8,22500],["2025-12-18",36132.8,36132.8,35556.65,35556.65,7900],["2025-12-19",35597.8,35638.96,35392.04,35392.04,11300],["2025-12-22",35392.04,35556.65,35309.73,35309.73,7300],["2025-12-23",35392.04,35392.04,35145.11,35392.04,8100],["2025-12-24",35474.34,35474.34,35350.88,35392.04,4800],["2025-12-25",35556.65,35556.65,35309.73,35350.88,8200],["2025-12-26",34980.5,35186.27,34980.5,35103.96,6000],["2025-12-29",35268.58,35803.57,35268.58,35474.34,12700],["2025-12-30",35474.34,35803.57,35350.88,35474.34,10500],["2025-12-31",35721.26,35721.26,35392.04,35638.96,8200],["2026-01-05",35392.04,35762.42,34568.97,35638.96,30400],["2026-01-06",34610.12,35638.96,34610.12,35474.34,12600],["2026-01-07",35186.27,35515.5,35186.27,35515.5,21400],["2026-01-08",35638.96,35680.11,34733.58,35309.73,18400],["2026-01-09",35680.11,36009.34,35392.04,35968.19,22400],["2026-01-12",35968.19,36420.87,35927.03,35927.03,54900],["2026-01-13",35721.26,35803.57,35597.8,35803.57,16200],["2026-01-14",35803.57,36215.11,35474.34,36132.8,10800],["2026-01-15",35968.19,37120.48,35968.19,37038.18,66100],["2026-01-16",37038.18,37778.94,37038.18,37655.48,11800],["2026-01-19",37449.71,37655.48,37243.94,37326.25,16900],["2026-01-20",37737.79,37861.25,37202.79,37326.25,31800],["2026-01-21",37038.18,37038.18,36379.72,36873.56,8300],["2026-01-22",36873.56,37449.71,36708.95,37038.18,20600],["2026-01-23",36708.95,36708.95,36132.8,36173.95,19200],["2026-01-26",36050.49,36050.49,35392.04,35597.8,21100],["2026-01-27",35721.26,35762.42,35597.8,35762.42,4000],["2026-01-28",35762.42,36173.95,35597.8,36132.8,2100],["2026-01-29",35680.11,36091.65,35433.19,35762.42,23400],["2026-01-30",35803.57,35803.57,35556.65,35556.65,7400],["2026-02-02",35556.65,35968.19,35227.42,35968.19,17700],["2026-02-03",36215.11,36379.72,35885.88,35885.88,11600],["2026-02-04",35597.8,36132.8,35597.8,35597.8,26300],["2026-02-05",35597.8,36009.34,35474.34,35968.19,8600],["2026-02-06",35556.65,35556.65,35309.73,35309.73,35000],["2026-02-09",35309.73,35392.04,35186.27,35186.27,26900],["2026-02-10",35803.57,35803.57,35186.27,35721.26,700],["2026-02-11",35638.96,35638.96,35392.04,35392.04,6300],["2026-02-12",35392.04,35721.26,35392.04,35721.26,1200],["2026-02-13",35638.96,35721.26,35515.5,35721.26,5300],["2026-02-23",35803.57,35844.72,35556.65,35803.57,5800],["2026-02-24",35803.57,35968.19,35638.96,35762.42,2400],["2026-02-25",35762.42,36009.34,35762.42,35968.19,40700],["2026-02-26",36009.34,36009.34,35803.57,36009.34,31800],["2026-02-27",36009.34,37038.18,35968.19,36708.95,33900],["2026-03-02",36708.95,38355.09,36215.11,38355.09,71100],["2026-03-03",38355.09,38355.09,37038.18,37367.41,21500],["2026-03-04",37367.41,37778.94,36626.64,37326.25,70700],["2026-03-05",37326.25,37449.71,36708.95,36708.95,14500],["2026-03-06",36955.87,36955.87,36379.72,36626.64,15900],["2026-03-09",35968.19,35968.19,34075.12,34075.12,98900],["2026-03-10",34157.43,35309.73,34157.43,34568.97,30200],["2026-03-11",34733.58,35227.42,34733.58,35062.81,5800],["2026-03-12",36132.8,36132.8,34733.58,34815.89,14500],["2026-03-13",34692.43,35392.04,34692.43,35392.04,1500],["2026-03-16",35392.04,35392.04,34980.5,35145.11,12100],["2026-03-17",35062.81,35309.73,35062.81,35186.27,9800],["2026-03-18",35350.88,35350.88,34980.5,34980.5,10900],["2026-03-19",34610.12,34815.89,34322.04,34568.97,21200],["2026-03-20",34404.35,34733.58,34322.04,34568.97,15100],["2026-03-23",34322.04,34404.35,33787.05,33992.82,23100],["2026-03-24",34198.58,34980.5,34198.58,34568.97,23300],["2026-03-25",35309.73,35309.73,34733.58,35145.11,10400],["2026-03-26",35145.11,35145.11,34568.97,34692.43,12300],["2026-03-27",35309.73,35309.73,34568.97,34651.27,8400],["2026-03-30",34610.12,34610.12,33869.36,34568.97,5700],["2026-03-31",34610.12,34610.12,34322.04,34568.97,15700],["2026-04-01",34568.97,34568.97,34322.04,34363.2,25500],["2026-04-02",34404.35,34486.66,34322.04,34363.2,18700],["2026-04-03",34898.19,34898.19,34280.89,34280.89,8000],["2026-04-06",34322.04,34692.43,34239.74,34322.04,3800],["2026-04-07",34404.35,34486.66,34239.74,34486.66,7300],["2026-04-08",34568.97,34857.04,34486.66,34815.89,10800],["2026-04-09",34733.58,34733.58,34651.27,34651.27,300],["2026-04-10",34651.27,34733.58,34404.35,34568.97,4400],["2026-04-13",34568.97,34568.97,34527.81,34568.97,6600],["2026-04-14",34568.97,34815.89,34486.66,34527.81,4700],["2026-04-15",34815.89,34815.89,34568.97,34651.27,1000],["2026-04-16",34733.58,34733.58,34404.35,34568.97,9800],["2026-04-17",34157.43,34568.97,34157.43,34445.5,1300],["2026-04-20",34445.5,34445.5,34075.12,34157.43,20000],["2026-04-21",34239.74,34568.97,34157.43,34239.74,5800],["2026-04-22",34239.74,34568.97,34239.74,34486.66,1800],["2026-04-23",34404.35,34445.5,34280.89,34280.89,3600],["2026-04-24",34568.97,34568.97,34239.74,34527.81,8200],["2026-04-28",34568.97,34980.5,34568.97,34651.27,7000],["2026-04-29",34651.27,34733.58,34610.12,34651.27,2600],["2026-05-04",35392.04,35392.04,34486.66,35103.96,3500],["2026-05-05",34733.58,34733.58,34568.97,34568.97,900],["2026-05-06",34239.74,34568.97,34239.74,34568.97,4200],["2026-05-07",34568.97,34568.97,34486.66,34486.66,1300],["2026-05-08",34404.35,34692.43,34116.28,34116.28,9600],["2026-05-11",34157.43,34157.43,33992.82,34116.28,10200],["2026-05-12",33910.51,34239.74,33498.97,34239.74,18400],["2026-05-13",33704.74,34198.58,33334.36,34198.58,11400],["2026-05-14",34157.43,34157.43,33498.97,33828.2,14100],["2026-05-15",33745.89,34033.97,33745.89,33745.89,4500],["2026-05-18",33745.89,34033.97,33745.89,34033.97,2000],["2026-05-19",33745.89,33745.89,33581.28,33581.28,10300],["2026-05-20",33457.82,33663.59,33252.05,33663.59,14500],["2026-05-21",33293.21,33457.82,33293.21,33416.67,5500],["2026-05-22",33663.59,33663.59,33416.67,33498.97,3700],["2026-05-25",33498.97,33745.89,33498.97,33498.97,1400],["2026-05-26",33663.59,33663.59,33622.43,33663.59,2200],["2026-05-27",33745.89,33745.89,33498.97,33663.59,13300],["2026-05-28",33663.59,33663.59,33663.59,33663.59,6600],["2026-05-29",33663.59,33745.89,33416.67,33663.59,9800],["2026-06-01",33663.59,33745.89,33581.28,33745.89,5400],["2026-06-02",33745.89,33745.89,33046.28,33046.28,19000],["2026-06-03",33416.67,33745.89,33416.67,33663.59,5000],["2026-06-04",33663.59,33663.59,33581.28,33663.59,10000],["2026-06-05",33375.51,33416.67,33334.36,33416.67,1300],["2026-06-08",33416.67,33416.67,32922.82,33334.36,2700],["2026-06-09",33005.13,33663.59,33005.13,33416.67,3400],["2026-06-10",33416.67,33540.13,33087.44,33540.13,7900],["2026-06-11",33581.28,33581.28,33210.9,33334.36,1300],["2026-06-12",33334.36,33416.67,33334.36,33416.67,2800],["2026-06-15",33334.36,34486.66,33334.36,34486.66,1100],["2026-06-16",34116.28,34116.28,33498.97,33498.97,2800],["2026-06-17",33540.13,34157.43,33457.82,33992.82,5200],["2026-06-18",33745.89,33910.51,33375.51,33745.89,5900],["2026-06-19",33745.89,33828.2,33745.89,33828.2,8400],["2026-06-22",33416.67,33416.67,33375.51,33375.51,3600],["2026-06-23",33745.89,33745.89,33252.05,33293.21,4800],["2026-06-24",33622.43,33622.43,33252.05,33293.21,10500],["2026-06-25",33375.51,33745.89,33375.51,33622.43,3800],["2026-06-26",33416.67,33581.28,33375.51,33581.28,4900],["2026-06-29",33663.59,33663.59,33581.28,33663.59,2600],["2026-06-30",33663.59,33745.89,33663.59,33745.89,5000],["2026-07-01",33745.89,33828.2,33498.97,33828.2,4700],["2026-07-02",33910.51,33910.51,33622.43,33828.2,1700],["2026-07-03",33828.2,34733.58,33828.2,34733.58,14600],["2026-07-06",34733.58,34815.89,34651.27,34815.89,1100],["2026-07-07",34733.58,34898.19,34733.58,34857.04,1400],["2026-07-08",34857.04,35062.81,34857.04,34857.04,5400],["2026-07-09",35309.73,35309.73,34815.89,34815.89,4200],["2026-07-10",34815.89,34815.89,34568.97,34568.97,1800],["2026-07-13",34733.58,34733.58,34568.97,34568.97,3100],["2026-07-14",34651.27,34733.58,34568.97,34568.97,8700],["2026-07-15",34568.97,34651.27,33416.67,33416.67,9400],["2026-07-16",35150.0,35300.0,33900.0,34500.0,10900],["2026-07-17",34500.0,35000.0,34300.0,34500.0,9800],["2026-07-20",35000.0,35000.0,32800.0,34100.0,19300],["2026-07-21",34100.0,34200.0,34100.0,34200.0,5800],["2026-07-22",34200.0,34250.0,33800.0,34250.0,16600],["2026-07-23",34100.0,34100.0,33300.0,34000.0,28600],["2026-07-24",33050.0,34150.0,33050.0,34000.0,8100],["2026-07-27",34000.0,34000.0,33600.0,33600.0,500],["2026-07-28",33600.0,33900.0,33600.0,33600.0,10700],["2026-07-29",33600.0,33600.0,33600.0,33600.0,6300],["2026-07-30",33700.0,34000.0,33700.0,34000.0,300],["2026-07-31",34000.0,34400.0,33600.0,34000.0,4000],["2026-08-03",34900.0,34900.0,34000.0,34300.0,15200],["2026-08-04",34300.0,34800.0,34300.0,34800.0,6000],["2026-08-05",34700.0,34700.0,34300.0,34300.0,3400],["2026-08-06",34300.0,34500.0,34000.0,34000.0,12300],["2026-08-07",34000.0,34500.0,34000.0,34100.0,10700],["2026-08-10",34100.0,34700.0,34100.0,34700.0,1600],["2026-08-11",34700.0,34700.0,34500.0,34500.0,1200],["2026-08-12",34500.0,34500.0,34200.0,34200.0,18700],["2026-08-13",35000.0,35000.0,34200.0,34200.0,4900],["2026-08-14",34500.0,34500.0,34100.0,34100.0,3300],["2026-08-17",34100.0,34100.0,34100.0,34100.0,1200],["2026-08-18",34400.0,34700.0,34350.0,34700.0,13200],["2026-08-19",34750.0,34750.0,34750.0,34750.0,500],["2026-08-20",34750.0,34750.0,34750.0,34750.0,0],["2026-08-21",34500.0,34500.0,34050.0,34150.0,5400],["2026-08-24",34500.0,34500.0,34500.0,34500.0,2300],["2026-08-25",34500.0,34500.0,34300.0,34300.0,2600],["2026-08-26",34300.0,34300.0,34300.0,34300.0,0],["2026-08-27",34300.0,34300.0,33850.0,33850.0,1200],["2026-08-28",33550.0,33900.0,33350.0,33900.0,1600],["2026-09-03",33600.0,33850.0,33500.0,33500.0,5700],["2026-09-04",33600.0,33600.0,33600.0,33600.0,200],["2026-09-07",33650.0,33650.0,33500.0,33500.0,2900],["2026-09-08",33400.0,34500.0,33350.0,34500.0,12100],["2026-09-09",34000.0,34000.0,34000.0,34000.0,100],["2026-09-10",33700.0,33700.0,33400.0,33400.0,500],["2026-09-11",33500.0,33500.0,33500.0,33500.0,5000],["2026-09-14",33550.0,33550.0,33300.0,33300.0,5200],["2026-09-15",33700.0,33900.0,33500.0,33500.0,4600],["2026-09-16",33300.0,34000.0,33250.0,34000.0,8200],["2026-09-17",34000.0,34000.0,33550.0,34000.0,5200],["2026-09-18",34000.0,34000.0,33700.0,33750.0,6600],["2026-09-21",33650.0,33650.0,33600.0,33600.0,700],["2026-09-22",33500.0,33600.0,33500.0,33600.0,3500],["2026-09-23",33500.0,33800.0,33400.0,33400.0,2200],["2026-09-24",33400.0,33500.0,33300.0,33300.0,4300],["2026-09-25",33450.0,33450.0,33300.0,33400.0,3900],["2026-09-28",33400.0,33400.0,32600.0,32600.0,2600],["2026-09-29",32700.0,33200.0,32650.0,33100.0,5200],["2026-09-30",33100.0,33200.0,33050.0,33200.0,5000],["2026-10-01",33300.0,33300.0,32850.0,33200.0,1600],["2026-10-02",33200.0,33200.0,33200.0,33200.0,600],["2026-10-05",33300.0,33300.0,33200.0,33200.0,3400],["2026-10-06",33200.0,33200.0,32550.0,33200.0,10100],["2026-10-07",33200.0,33250.0,32600.0,33200.0,7700],["2026-10-08",33200.0,33750.0,33200.0,33750.0,6400],["2026-10-09",33000.0,33900.0,33000.0,33500.0,4000],["2026-10-12",33800.0,33800.0,33000.0,33500.0,1500]]}