{"t":"ANAB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-01-26",10.6667,11.8133,10.1133,11.3333,4977450.0],["2017-01-27",11.2067,12.2333,10.92,11.6867,396150.0],["2017-01-30",11.44,11.8067,11.3667,11.44,130350.0],["2017-01-31",11.3667,11.4067,11.2,11.3,77400.0],["2017-02-01",11.5067,11.5067,11.06,11.08,153750.0],["2017-02-02",11.2133,11.3333,10.7067,11.2667,83700.0],["2017-02-03",11.3267,12.0933,10.9933,11.6867,57450.0],["2017-02-06",11.9267,13.0,11.7067,12.56,192600.0],["2017-02-07",12.8867,13.0,12.12,12.36,44700.0],["2017-02-08",12.32,13.3333,12.2593,13.2067,98700.0],["2017-02-09",13.3333,13.5,13.0333,13.4333,83400.0],["2017-02-10",13.84,15.0667,13.1447,15.0133,199800.0],["2017-02-13",15.0,15.62,14.8133,15.4467,158550.0],["2017-02-14",15.6067,15.7267,15.1,15.7267,96900.0],["2017-02-15",15.4867,15.814,14.9333,15.6667,121950.0],["2017-02-16",15.6667,15.6667,15.6667,15.6667,0.0],["2017-02-17",15.4267,15.9267,14.4533,15.9267,121050.0],["2017-02-21",16.1667,16.956,15.6733,15.82,196650.0],["2017-02-22",16.2667,16.2667,15.26,15.4333,292350.0],["2017-02-23",15.6133,15.96,14.9673,15.7133,334950.0],["2017-02-24",14.8667,17.606,14.8667,16.4,178650.0],["2017-02-27",16.4933,16.4933,15.6107,16.0,171000.0],["2017-02-28",15.86,16.2,15.7533,15.9,79650.0],["2017-03-01",15.9,16.0333,15.0073,15.38,143250.0],["2017-03-02",15.3667,15.6867,14.6227,15.1867,129150.0],["2017-03-03",15.3333,15.7667,14.8333,15.1067,118200.0],["2017-03-06",15.22,15.6667,15.22,15.3333,163500.0],["2017-03-07",15.4,16.1467,15.4,15.9,67650.0],["2017-03-08",16.1467,16.3333,14.92,15.3,144300.0],["2017-03-09",15.3133,16.0793,15.06,15.4,67950.0],["2017-03-10",15.6533,15.6867,15.2633,15.4667,116100.0],["2017-03-13",15.7333,17.7333,15.3333,17.04,145500.0],["2017-03-14",17.0333,18.5267,16.1933,17.5933,201000.0],["2017-03-15",17.4933,17.74,17.0733,17.2867,122250.0],["2017-03-16",17.4267,17.9467,17.2667,17.6867,217500.0],["2017-03-17",17.8,18.052,17.5733,17.68,450300.0],["2017-03-20",17.7333,18.632,17.7333,18.26,122550.0],["2017-03-21",18.2333,18.5333,18.0133,18.3467,150900.0],["2017-03-22",18.36,18.6293,17.7867,18.02,50850.0],["2017-03-23",18.0,18.6667,17.9333,18.4,126600.0],["2017-03-24",18.2,18.66,17.8067,18.4933,98250.0],["2017-03-27",18.3533,18.8187,18.0333,18.3533,159300.0],["2017-03-28",18.4,18.81,18.1933,18.4667,92100.0],["2017-03-29",18.6067,18.9467,18.2733,18.5867,101100.0],["2017-03-30",18.6667,19.9733,18.6667,19.1867,177600.0],["2017-03-31",19.4467,19.6667,18.2533,18.5,787050.0],["2017-04-03",18.4667,18.82,18.3867,18.6,93300.0],["2017-04-04",18.5933,18.9333,18.0,18.1933,174450.0],["2017-04-05",18.1933,18.1933,17.0533,17.32,182100.0],["2017-04-06",16.9733,17.04,14.9333,16.5933,101550.0],["2017-04-07",16.7267,16.8133,15.8933,16.46,69300.0],["2017-04-10",16.5933,17.16,16.3333,16.74,63750.0],["2017-04-11",16.78,16.8333,15.6733,16.6667,89700.0],["2017-04-12",16.7667,17.28,16.6467,16.92,78300.0],["2017-04-13",16.7567,16.7567,16.292,16.4933,16800.0],["2017-04-17",16.6667,17.1067,16.2173,16.6333,99450.0],["2017-04-18",16.6667,17.0833,15.7593,16.1867,166950.0],["2017-04-19",16.3333,16.64,16.1333,16.4267,94200.0],["2017-04-20",16.5733,16.9267,16.3333,16.4467,55350.0],["2017-04-21",16.3867,16.98,16.2067,16.3467,97050.0],["2017-04-24",16.54,16.7,16.0467,16.52,112050.0],["2017-04-25",16.4533,17.2667,16.12,16.9267,115500.0],["2017-04-26",16.86,18.4133,16.8,17.8667,79800.0],["2017-04-27",17.9667,18.2333,17.0207,17.9667,84900.0],["2017-04-28",18.0067,18.5333,17.6867,17.7867,59400.0],["2017-05-01",17.6867,17.6867,16.38,17.48,23700.0],["2017-05-02",17.6,18.1867,17.0673,17.4933,30150.0],["2017-05-03",17.2067,18.0333,16.4667,17.4,43800.0],["2017-05-04",16.9,17.68,16.9,17.1933,32100.0],["2017-05-05",17.0933,17.82,16.7033,17.4267,24300.0],["2017-05-08",17.2667,17.58,17.1333,17.3867,23250.0],["2017-05-09",17.38,17.5733,16.1847,17.2067,58500.0],["2017-05-10",17.26,17.26,17.0933,17.0933,3000.0],["2017-05-11",17.3867,17.9467,17.0667,17.7867,147900.0],["2017-05-12",17.4133,17.8533,17.12,17.5267,66300.0],["2017-05-15",17.5193,17.5933,17.1267,17.5933,62700.0],["2017-05-16",17.8667,18.46,17.64,18.3667,108900.0],["2017-05-17",18.22,18.32,17.5667,17.8267,100800.0],["2017-05-18",17.4113,18.6667,17.0933,17.76,64650.0],["2017-05-19",17.6533,18.1493,17.6533,17.9333,21600.0],["2017-05-22",17.8333,17.9533,17.6933,17.94,16650.0],["2017-05-23",17.566,18.3333,17.566,18.1933,44250.0],["2017-05-24",18.1793,18.2367,17.3867,17.6133,77700.0],["2017-05-25",17.4333,17.96,17.4333,17.8,130050.0],["2017-05-26",17.4333,17.7,17.0333,17.1333,84900.0],["2017-05-30",16.98,17.46,16.9533,17.3267,12750.0],["2017-05-31",18.2533,18.2533,16.6833,17.06,80400.0],["2017-06-01",17.3533,17.54,16.0133,16.5467,119400.0],["2017-06-02",16.42,17.1133,16.42,16.7067,102900.0],["2017-06-05",16.6333,17.4647,14.7133,14.9533,144300.0],["2017-06-06",14.9667,15.8247,14.9667,15.34,77400.0],["2017-06-07",15.3467,15.56,12.1,12.86,247650.0],["2017-06-08",12.76,15.2667,12.76,15.1,113400.0],["2017-06-09",15.1,15.526,14.68,14.9667,129300.0],["2017-06-12",15.08,15.2333,14.4867,14.7,92100.0],["2017-06-13",14.7267,15.0533,14.34,14.8867,41850.0],["2017-06-14",14.7733,15.6533,14.4667,15.4267,66450.0],["2017-06-15",15.2533,16.11,14.91,15.6,142650.0],["2017-06-16",15.3133,16.4333,15.0267,15.8133,151350.0],["2017-06-19",15.8867,16.3667,15.7733,16.0933,78900.0],["2017-06-20",16.2,16.4333,15.8867,16.0933,71850.0],["2017-06-21",16.0,16.02,15.4733,15.6,180150.0],["2017-06-22",15.7,16.08,15.52,16.0333,188400.0],["2017-06-23",16.0,16.6067,15.6667,16.5933,219150.0],["2017-06-26",16.4867,16.9333,16.0247,16.7933,77700.0],["2017-06-27",16.5067,17.4673,16.4,16.54,73650.0],["2017-06-28",16.3333,16.82,16.1933,16.6467,59100.0],["2017-06-29",16.3,16.9333,16.16,16.54,51150.0],["2017-06-30",15.92,16.72,15.8467,15.9533,43950.0],["2017-07-03",16.42,16.8333,16.1867,16.6733,17400.0],["2017-07-05",16.44,16.44,15.9167,16.0667,68850.0],["2017-07-06",15.9667,16.34,15.96,16.1333,28050.0],["2017-07-07",16.1333,16.2067,16.0,16.1867,31350.0],["2017-07-10",15.9867,16.6267,15.8667,16.1733,40350.0],["2017-07-11",16.3067,16.6933,16.0,16.4733,63450.0],["2017-07-12",16.6333,17.2933,16.5333,16.9533,68100.0],["2017-07-13",16.8667,17.4867,16.7507,17.4333,73050.0],["2017-07-14",17.28,18.082,17.1267,17.5067,69600.0],["2017-07-17",17.4667,18.9667,17.4667,18.5533,87600.0],["2017-07-18",18.1533,18.7467,17.4667,17.94,42750.0],["2017-07-19",17.94,18.28,17.4633,18.1533,42150.0],["2017-07-20",18.0067,18.26,17.8333,18.0667,34200.0],["2017-07-21",18.2533,18.5733,18.0267,18.1733,42000.0],["2017-07-24",18.1333,20.4733,18.0867,20.3667,75600.0],["2017-07-25",20.1667,20.1667,18.6,18.6,329400.0],["2017-07-26",18.6,18.6667,15.7133,17.18,527550.0],["2017-07-27",17.1867,17.6067,16.48,17.02,591600.0],["2017-07-28",16.84,17.6067,16.28,16.3333,178950.0],["2017-07-31",16.3333,16.73,16.0133,16.22,206700.0],["2017-08-01",16.2733,16.3,15.3667,15.9533,260550.0],["2017-08-02",15.7933,16.2,15.22,15.5133,187350.0],["2017-08-03",15.24,16.0567,14.2013,14.4067,333150.0],["2017-08-04",14.3933,15.06,14.0,14.6467,238350.0],["2017-08-07",14.6667,15.4133,14.0667,15.1867,968100.0],["2017-08-08",15.3067,15.3067,14.2467,14.3533,192450.0],["2017-08-09",14.2133,14.76,14.1133,14.54,173100.0],["2017-08-10",14.5733,15.0,14.0267,14.32,337200.0],["2017-08-11",15.2,15.2267,14.0467,14.66,435600.0],["2017-08-14",14.8533,14.9733,14.3467,14.42,155700.0],["2017-08-15",14.48,14.66,13.4133,13.7867,616800.0],["2017-08-16",13.76,14.2,13.66,14.1733,431550.0],["2017-08-17",14.1533,14.6467,13.8667,14.1933,1172100.0],["2017-08-18",14.0467,15.2533,14.0,14.7067,277050.0],["2017-08-21",14.7333,14.7333,14.0,14.1267,1052700.0],["2017-08-22",14.1333,14.4533,13.9267,14.3,148050.0],["2017-08-23",14.14,14.36,14.0533,14.0867,119100.0],["2017-08-24",14.22,15.1,14.0333,14.8533,231900.0],["2017-08-25",15.06,15.9733,14.8733,15.9,381000.0],["2017-08-28",15.86,16.5533,15.74,16.4467,137850.0],["2017-08-29",16.3267,17.2,16.0,16.7867,255300.0],["2017-08-30",16.7,17.1933,16.62,17.18,189450.0],["2017-08-31",17.3333,18.6867,17.3067,18.6467,377550.0],["2017-09-01",18.6333,20.0,18.4267,19.72,377100.0],["2017-09-05",19.6,20.0333,18.5,19.6133,557550.0],["2017-09-06",19.5733,20.6667,19.5733,20.3733,521100.0],["2017-09-07",20.4,21.3667,20.3867,21.12,1087950.0],["2017-09-08",21.1067,21.4,20.8667,21.2267,446400.0],["2017-09-11",21.3467,21.6467,21.0,21.6,699900.0],["2017-09-12",21.6,22.3867,21.2533,21.3933,507600.0],["2017-09-13",21.4467,22.0,21.0,21.7267,500100.0],["2017-09-14",21.6,21.74,20.8667,20.9667,634650.0],["2017-09-15",21.36,21.4733,20.56,21.38,1489800.0],["2017-09-18",21.9733,25.08,21.4367,23.8667,1532100.0],["2017-09-19",23.8733,23.9733,22.82,23.1867,378450.0],["2017-09-20",23.58,23.8667,22.7733,23.1,223650.0],["2017-09-21",23.1333,23.3733,22.8333,23.02,162600.0],["2017-09-22",23.1333,23.14,22.5667,22.7333,164550.0],["2017-09-25",22.5333,23.0667,22.38,22.6733,371250.0],["2017-09-26",22.6733,22.6733,22.4133,22.4933,134400.0],["2017-09-27",22.6667,23.56,22.5087,22.92,271500.0],["2017-09-28",23.0,23.2733,22.6133,23.14,143700.0],["2017-09-29",22.96,23.4333,22.96,23.3,322200.0],["2017-10-02",23.42,23.8667,23.3333,23.6933,308850.0],["2017-10-03",23.6667,23.8667,23.0867,23.5333,319350.0],["2017-10-04",23.4333,23.62,23.1533,23.4733,236550.0],["2017-10-05",23.58,23.98,23.26,23.9667,185250.0],["2017-10-06",23.9733,24.2033,23.32,23.7867,352650.0],["2017-10-09",23.6133,23.7533,23.04,23.3333,253950.0],["2017-10-10",35.4733,46.9867,33.3333,46.94,8748000.0],["2017-10-11",46.7333,49.3333,44.7333,46.6267,1801800.0],["2017-10-12",46.7333,48.56,46.0667,47.2,650100.0],["2017-10-13",47.2333,48.1,45.6333,46.3667,3076800.0],["2017-10-16",46.6333,46.6933,44.1667,44.48,1196100.0],["2017-10-17",44.4667,45.4533,43.6467,43.68,1141650.0],["2017-10-18",43.5533,43.5533,40.2833,42.2933,810450.0],["2017-10-19",41.76,44.5467,41.76,44.4933,575550.0],["2017-10-20",44.92,44.92,41.8333,43.1133,360300.0],["2017-10-23",43.4533,44.1333,42.7267,43.0133,520200.0],["2017-10-24",43.3867,43.78,42.6667,43.2267,371850.0],["2017-10-25",43.0067,44.62,42.9,44.38,491400.0],["2017-10-26",44.0,45.9567,43.3533,45.2067,700200.0],["2017-10-27",45.08,45.47,42.8967,43.1467,833400.0],["2017-10-30",43.0067,44.1833,42.6267,43.66,214950.0],["2017-10-31",43.78,44.8233,42.9333,44.02,275400.0],["2017-11-01",44.0933,44.6933,42.5467,43.3,322950.0],["2017-11-02",43.4533,44.6667,43.14,44.0,364950.0],["2017-11-03",44.0,44.9933,43.02,43.3133,274500.0],["2017-11-06",43.52,44.29,42.6667,43.18,186300.0],["2017-11-07",43.7933,43.94,42.5067,43.5733,268050.0],["2017-11-08",43.44,44.54,43.25,43.7267,297450.0],["2017-11-09",44.0067,46.412,43.1467,44.7333,491100.0],["2017-11-10",44.8667,45.4,43.9533,44.3333,299700.0],["2017-11-13",44.22,47.8,44.1867,47.4867,573450.0],["2017-11-14",47.8067,49.2533,46.18,47.3867,668850.0],["2017-11-15",47.8733,48.0807,46.46,47.9267,382500.0],["2017-11-16",48.0333,52.6533,48.0333,49.9067,759900.0],["2017-11-17",49.6933,52.7867,49.6933,51.0933,510300.0],["2017-11-20",51.0933,51.3333,49.3767,50.1733,443700.0],["2017-11-21",50.3533,52.9667,50.1,52.82,445950.0],["2017-11-22",53.0067,54.5667,51.5333,52.12,305100.0],["2017-11-24",52.38,55.6667,52.3167,54.3067,302400.0],["2017-11-27",54.22,55.3867,52.1673,53.1867,482550.0],["2017-11-28",53.6333,54.5533,51.5533,54.36,615300.0],["2017-11-29",54.6733,56.3867,52.0,53.18,515550.0],["2017-11-30",53.8067,57.2,53.6133,56.0333,647550.0],["2017-12-01",56.4867,58.78,54.5193,56.26,267450.0],["2017-12-04",57.2467,58.38,55.0533,56.9467,403500.0],["2017-12-05",57.1,58.4933,56.4267,56.48,295200.0],["2017-12-06",56.2067,56.84,54.3533,54.6333,277500.0],["2017-12-07",54.8267,59.9267,54.8267,59.2133,856800.0],["2017-12-08",59.84,60.5327,57.4967,58.56,310500.0],["2017-12-11",58.5267,59.86,57.5,58.6333,406800.0],["2017-12-12",58.7467,59.3267,55.9867,58.0733,649350.0],["2017-12-13",57.8933,59.3933,56.6933,58.68,559200.0],["2017-12-14",58.8733,59.9933,57.7467,59.1667,440850.0],["2017-12-15",59.2733,62.2733,56.814,61.3067,2891100.0],["2017-12-18",62.9467,63.7733,60.354,61.28,646800.0],["2017-12-19",61.6333,62.5667,60.7,61.3333,366300.0],["2017-12-20",61.8533,61.8533,60.4267,61.22,290250.0],["2017-12-21",61.2467,62.74,61.0867,62.6,420000.0],["2017-12-22",62.24,66.0,62.24,65.7133,428400.0],["2017-12-26",65.5267,67.0267,63.8133,66.68,319800.0],["2017-12-27",66.68,67.8667,66.3467,67.2,647100.0],["2017-12-28",67.3533,68.42,66.34,66.8933,303900.0],["2017-12-29",67.0,68.0067,65.72,67.1467,362400.0],["2018-01-02",67.8067,68.7733,65.4533,67.0533,538500.0],["2018-01-03",65.5267,68.14,65.2407,67.32,403950.0],["2018-01-04",67.3133,69.9133,66.5467,68.6467,516450.0],["2018-01-05",68.9133,69.82,67.2067,67.6533,466950.0],["2018-01-08",67.1,69.32,66.24,68.38,417150.0],["2018-01-09",68.5,69.3267,67.78,69.0133,425250.0],["2018-01-10",68.9067,76.3133,68.7333,74.1933,1236300.0],["2018-01-11",74.7533,74.8467,72.482,73.4667,393600.0],["2018-01-12",73.46,76.0733,72.6867,74.9333,428250.0],["2018-01-16",75.6,77.78,73.0067,73.3533,362700.0],["2018-01-17",74.1333,75.8267,73.2733,74.3733,205200.0],["2018-01-18",74.1867,74.8667,73.3333,73.6333,270750.0],["2018-01-19",73.78,77.5067,73.7733,76.6067,578700.0],["2018-01-22",77.3267,79.9333,76.1267,76.5167,472650.0],["2018-01-23",77.1067,78.4667,75.2667,76.5267,530250.0],["2018-01-24",76.6667,78.7133,75.3667,77.94,391350.0],["2018-01-25",83.32,84.1533,74.98,75.6733,719100.0],["2018-01-26",76.2733,76.7933,70.8,71.2267,591300.0],["2018-01-29",71.7067,73.9933,71.34,73.6733,554400.0],["2018-01-30",72.8533,73.2867,70.3,71.1267,473400.0],["2018-01-31",71.8867,72.1,70.0,70.26,299700.0],["2018-02-01",70.3333,71.4867,69.3267,70.3333,343950.0],["2018-02-02",70.0267,71.99,69.7967,69.8733,334800.0],["2018-02-05",69.0,70.92,66.0807,67.0,284550.0],["2018-02-06",63.52,68.2867,60.6733,68.2333,576600.0],["2018-02-07",68.2667,75.84,68.2667,74.62,563250.0],["2018-02-08",74.4333,74.4333,69.7933,69.8667,565200.0],["2018-02-09",70.48,71.2933,65.2773,69.5533,448950.0],["2018-02-12",70.3533,72.0,69.0667,71.5267,361800.0],["2018-02-13",70.8533,76.52,70.4233,76.1067,344700.0],["2018-02-14",75.9,88.3067,75.6347,83.18,719100.0],["2018-02-15",84.82,85.5667,78.8133,79.9067,411300.0],["2018-02-16",79.5467,85.1133,79.5467,84.3,280500.0],["2018-02-20",85.0,89.3333,80.52,80.6867,334950.0],["2018-02-21",80.7067,82.9933,80.08,80.7,157950.0],["2018-02-22",81.78,83.58,79.4467,79.62,186300.0],["2018-02-23",79.5867,82.2133,78.6733,82.08,187050.0],["2018-02-26",82.3667,84.86,81.016,84.2533,327300.0],["2018-02-27",84.6267,85.16,82.18,83.5067,373050.0],["2018-02-28",83.4333,84.86,81.6867,81.84,208800.0],["2018-03-01",82.0867,83.4233,79.0067,81.9267,252750.0],["2018-03-02",81.6333,85.86,80.8667,85.7,323700.0],["2018-03-05",85.4067,89.26,78.9,79.3133,562200.0],["2018-03-06",79.1733,84.3533,78.2007,80.0333,746700.0],["2018-03-07",79.04,83.1267,75.3807,81.9067,530550.0],["2018-03-08",82.4667,83.2267,77.6267,78.12,296850.0],["2018-03-09",78.3933,79.2867,76.19,77.9133,448650.0],["2018-03-12",77.7,78.2467,74.0,75.5333,499050.0],["2018-03-13",75.8333,76.86,74.0,75.6133,520950.0],["2018-03-14",75.4733,77.8,74.448,77.4467,535650.0],["2018-03-15",77.9333,79.3467,74.0067,74.7067,445800.0],["2018-03-16",74.4867,76.0533,72.8367,75.0267,904050.0],["2018-03-19",75.0333,75.0333,71.5067,72.9467,456450.0],["2018-03-20",72.66,77.6533,71.7133,75.82,366600.0],["2018-03-21",76.06,80.2733,75.7933,76.5133,291000.0],["2018-03-22",75.5733,75.5733,73.18,73.42,313050.0],["2018-03-23",73.66,75.1667,73.26,73.6467,235500.0],["2018-03-26",75.0333,76.3867,72.2087,75.8867,943350.0],["2018-03-27",76.3867,81.6533,71.0833,71.68,2918700.0],["2018-03-28",71.4067,72.9133,62.8467,72.0067,1218600.0],["2018-03-29",72.7867,72.7867,64.416,69.3867,1731900.0],["2018-04-02",69.3333,72.3787,60.3233,62.68,1047900.0],["2018-04-03",63.3867,63.9933,59.0867,60.0267,939750.0],["2018-04-04",56.0,63.3933,52.634,62.9,2085750.0],["2018-04-05",62.5867,62.962,56.5033,58.2133,1190100.0],["2018-04-06",57.76,59.94,56.3933,57.0067,758550.0],["2018-04-09",57.24,61.3867,57.24,58.7333,608100.0],["2018-04-10",59.3667,60.6593,58.27,59.66,496800.0],["2018-04-11",59.62,61.4267,58.92,59.6533,379800.0],["2018-04-12",59.7267,62.3667,59.4067,60.74,488400.0],["2018-04-13",60.8733,62.4867,58.0833,58.8,684300.0],["2018-04-16",59.26,60.48,55.78,58.3267,554100.0],["2018-04-17",58.2267,61.3933,57.54,61.0067,325950.0],["2018-04-18",61.1267,63.1733,60.3333,61.7467,385800.0],["2018-04-19",61.34,63.0933,59.8333,60.58,309000.0],["2018-04-20",60.26,61.82,60.0,61.1133,327000.0],["2018-04-23",61.32,62.62,59.7,62.1,475800.0],["2018-04-24",61.9,63.76,57.8933,58.0133,368700.0],["2018-04-25",58.2733,59.1533,56.0067,56.9,469800.0],["2018-04-26",57.1733,59.1533,56.7867,58.52,226950.0],["2018-04-27",58.8267,63.4667,58.3733,62.16,524250.0],["2018-04-30",62.6867,64.6667,62.4467,62.52,402450.0],["2018-05-01",62.44,64.4333,61.7867,64.22,414600.0],["2018-05-02",63.58,64.8,62.2133,62.68,272850.0],["2018-05-03",62.24,64.3667,61.4,63.1133,380850.0],["2018-05-04",63.36,63.36,61.0267,62.42,462300.0],["2018-05-07",62.34,62.4133,58.85,59.52,432150.0],["2018-05-08",59.52,59.52,57.2867,59.0933,353550.0],["2018-05-09",57.6133,61.0467,53.9733,59.8,526050.0],["2018-05-10",59.6533,60.92,58.06,59.8333,281850.0],["2018-05-11",58.6667,60.9467,57.7067,59.8733,807150.0],["2018-05-14",59.8133,60.1533,57.9867,59.8267,555150.0],["2018-05-15",59.4333,59.8333,57.2227,59.5467,315150.0],["2018-05-16",59.6533,60.3467,58.8133,59.26,463350.0],["2018-05-17",59.52,60.1333,58.8333,59.5933,318150.0],["2018-05-18",59.74,60.38,57.7067,58.38,420750.0],["2018-05-21",58.5933,59.62,57.74,57.9667,310950.0],["2018-05-22",58.4533,58.4533,56.3913,57.4667,460650.0],["2018-05-23",57.3267,58.3933,54.0533,54.6533,516900.0],["2018-05-24",54.38,55.8533,52.1533,55.1133,660150.0],["2018-05-25",54.78,54.78,50.0,51.9333,967650.0],["2018-05-29",52.0,52.3467,50.4867,51.4,465750.0],["2018-05-30",51.6533,52.8267,49.9733,51.32,334050.0],["2018-05-31",51.2333,52.65,51.06,51.8667,592800.0],["2018-06-01",52.2733,52.4467,50.78,51.0533,445950.0],["2018-06-04",51.2667,52.9733,50.214,52.8933,590700.0],["2018-06-05",53.0467,53.5447,51.93,52.3867,368550.0],["2018-06-06",50.7333,53.3267,50.0067,50.5933,351900.0],["2018-06-07",50.72,50.9267,47.7267,48.3067,503850.0],["2018-06-08",48.46,49.5467,47.0067,47.5533,451800.0],["2018-06-11",47.5667,48.0267,44.26,46.8733,972750.0],["2018-06-12",46.9933,47.96,46.2533,46.9933,476850.0],["2018-06-13",47.1067,48.06,45.0867,47.0267,544950.0],["2018-06-14",47.1533,50.3233,46.4333,49.94,483450.0],["2018-06-15",49.3333,50.42,48.5267,50.1667,1736100.0],["2018-06-18",49.7533,54.34,49.7533,53.8333,647850.0],["2018-06-19",52.8467,53.8133,50.08,50.9867,467400.0],["2018-06-20",51.4533,51.9333,50.49,51.0467,324750.0],["2018-06-21",51.22,51.4067,46.8467,47.7,527250.0],["2018-06-22",48.2733,50.86,46.96,49.94,837900.0],["2018-06-25",49.1533,51.71,48.4133,49.66,388650.0],["2018-06-26",49.6733,50.64,48.48,50.3333,471150.0],["2018-06-27",50.4333,50.8533,46.6,46.6733,713700.0],["2018-06-28",46.58,47.8933,45.4033,47.52,427500.0],["2018-06-29",47.8133,49.9533,46.7267,47.36,763350.0],["2018-07-02",47.0533,50.5767,46.9667,50.3667,534000.0],["2018-07-03",50.5867,50.8653,48.3267,48.5733,548100.0],["2018-07-05",48.7467,50.0867,45.5467,45.82,448800.0],["2018-07-06",46.1667,47.8333,45.2733,47.6,357450.0],["2018-07-09",48.2133,49.13,46.68,48.3,397950.0],["2018-07-10",48.3467,49.3713,47.2067,47.6267,435900.0],["2018-07-11",47.2133,48.8267,46.44,48.42,294150.0],["2018-07-12",48.7867,49.58,47.76,49.5533,480000.0],["2018-07-13",49.5533,49.8267,47.61,47.6733,320700.0],["2018-07-16",47.5733,48.5,46.78,47.48,319050.0],["2018-07-17",47.4333,49.1267,46.8533,48.6067,374850.0],["2018-07-18",48.5733,51.0133,48.1133,50.7267,397050.0],["2018-07-19",52.26,52.26,46.3467,49.1733,877350.0],["2018-07-20",49.06,51.06,48.78,51.0067,521400.0],["2018-07-23",50.8,51.4367,49.4467,51.2133,517650.0],["2018-07-24",51.56,51.56,48.3267,49.2,644850.0],["2018-07-25",48.96,54.7633,48.96,54.38,813300.0],["2018-07-26",53.8933,57.8533,53.5067,55.4267,951750.0],["2018-07-27",55.3,56.3,54.2733,54.5933,790650.0],["2018-07-30",54.4333,55.1933,51.4667,52.9333,906450.0],["2018-07-31",53.2733,54.4267,51.6,52.2133,530700.0],["2018-08-01",52.8267,54.6633,51.6933,53.66,373350.0],["2018-08-02",53.3067,54.14,52.3767,53.6,211350.0],["2018-08-03",53.3067,54.2533,49.7133,50.0733,573150.0],["2018-08-06",50.2333,52.7733,50.2073,52.12,316050.0],["2018-08-07",52.3333,56.42,52.3333,54.6,622050.0],["2018-08-08",54.4267,56.4733,52.6067,54.54,644250.0],["2018-08-09",54.2533,56.0033,54.2533,54.7467,457350.0],["2018-08-10",54.2533,56.3467,52.3127,55.64,393000.0],["2018-08-13",55.7667,56.03,51.7533,54.3067,589050.0],["2018-08-14",54.4533,55.5267,53.6667,55.36,331050.0],["2018-08-15",53.84,55.83,53.52,55.08,511200.0],["2018-08-16",55.3,58.1233,55.0133,57.0533,682500.0],["2018-08-17",57.1467,58.6667,55.3667,57.4133,669450.0],["2018-08-20",57.6667,57.6667,53.28,54.0533,945750.0],["2018-08-21",54.2467,56.3267,54.0,55.34,505200.0],["2018-08-22",55.0867,56.82,54.8533,56.8067,306750.0],["2018-08-23",57.0,57.3133,55.5733,57.1,287550.0],["2018-08-24",57.4467,57.72,56.3467,57.2933,211500.0],["2018-08-27",57.6267,58.16,56.6733,57.76,371700.0],["2018-08-28",58.7133,58.8267,54.8267,58.3667,390300.0],["2018-08-29",58.6667,59.0333,57.7233,58.5,442350.0],["2018-08-30",58.22,59.5667,57.3933,59.14,264450.0],["2018-08-31",58.96,59.9467,58.4,59.0933,192750.0],["2018-09-04",59.3,59.9633,58.4467,59.7333,290700.0],["2018-09-05",59.9933,60.5467,58.6733,60.0467,277500.0],["2018-09-06",59.9267,60.08,56.18,57.4267,401250.0],["2018-09-07",57.3067,59.9867,57.058,58.5133,546000.0],["2018-09-10",58.8533,58.8533,56.88,58.0,258750.0],["2018-09-11",57.74,58.2133,56.2467,56.94,337350.0],["2018-09-12",57.12,57.2733,54.13,56.8733,443700.0],["2018-09-13",57.06,58.642,56.324,57.08,222150.0],["2018-09-14",57.72,59.72,56.2333,57.4067,656550.0],["2018-09-17",57.6467,60.1667,57.0667,58.9,561450.0],["2018-09-18",58.88,60.1667,57.06,58.72,532800.0],["2018-09-19",58.5333,60.4467,57.4067,60.14,343350.0],["2018-09-20",60.1667,61.6367,59.7667,61.5333,525750.0],["2018-09-21",61.3133,63.3067,60.9333,61.8667,1605750.0],["2018-09-24",60.0067,73.3333,59.9533,67.9667,3448050.0],["2018-09-25",66.74,67.66,62.0,62.9733,1089750.0],["2018-09-26",65.9267,69.22,63.68,66.76,2698650.0],["2018-09-27",67.7,67.7,62.6533,64.7667,584100.0],["2018-09-28",64.6533,66.9267,64.5267,66.5133,605850.0],["2018-10-01",66.7667,67.3133,65.46,66.16,614850.0],["2018-10-02",66.3133,66.9933,60.7467,62.34,1047900.0],["2018-10-03",62.4067,65.2933,62.2467,64.4533,462600.0],["2018-10-04",64.3533,65.26,61.9,62.88,411900.0],["2018-10-05",62.8667,64.1867,61.0933,61.9533,572700.0],["2018-10-08",61.74,62.3333,58.68,60.2933,449100.0],["2018-10-09",59.8533,61.06,57.3933,58.0667,514200.0],["2018-10-10",57.7267,57.9667,54.9853,55.3267,730950.0],["2018-10-11",55.2533,55.6667,51.54,53.0933,713400.0],["2018-10-12",54.1867,54.4733,50.7867,52.4267,640350.0],["2018-10-15",52.08,53.8767,49.6267,50.6333,394050.0],["2018-10-16",50.6333,54.3867,49.7667,54.16,633750.0],["2018-10-17",54.1467,54.6667,52.28,54.24,292950.0],["2018-10-18",53.3333,55.48,53.3333,54.1667,403200.0],["2018-10-19",54.1733,54.8,51.5667,52.5,501600.0],["2018-10-22",52.56,53.16,50.2933,50.92,463950.0],["2018-10-23",49.7467,52.3333,47.86,51.0,307200.0],["2018-10-24",51.1867,51.6667,47.5667,47.6133,546300.0],["2018-10-25",48.0667,51.7867,47.9267,50.42,723300.0],["2018-10-26",49.4533,50.46,47.4933,48.7,237750.0],["2018-10-29",49.5867,50.0333,45.22,46.4067,434250.0],["2018-10-30",46.2533,48.4067,46.1667,47.3067,358350.0],["2018-10-31",48.0267,50.6067,46.9733,49.8133,463200.0],["2018-11-01",50.2667,54.8867,50.1,54.7467,517800.0],["2018-11-02",55.0,58.0733,53.67,54.1467,484200.0],["2018-11-05",54.1467,55.9267,52.28,53.56,317400.0],["2018-11-06",53.4733,54.8533,52.7733,53.6533,357150.0],["2018-11-07",53.62,57.8,53.62,57.5,569400.0],["2018-11-08",57.28,58.3267,53.9333,54.0267,516300.0],["2018-11-09",54.2067,54.4667,45.36,48.22,1254750.0],["2018-11-12",48.1467,48.1467,46.0467,47.0667,529200.0],["2018-11-13",47.4733,49.5133,46.5733,46.5933,626700.0],["2018-11-14",47.1667,47.5587,42.82,43.2467,1959900.0],["2018-11-15",42.8867,44.0133,41.7067,42.9933,697500.0],["2018-11-16",42.3933,45.7867,42.3933,45.72,600900.0],["2018-11-19",45.2,45.76,43.4667,45.2,540000.0],["2018-11-20",44.14,46.64,43.0067,46.0333,363450.0],["2018-11-21",47.3067,49.32,46.4967,48.6733,392400.0],["2018-11-23",47.94,50.42,47.64,49.3,277050.0],["2018-11-26",49.5933,51.2,48.4733,51.04,327600.0],["2018-11-27",50.6,50.68,47.6267,49.1467,313200.0],["2018-11-28",49.82,49.82,47.3533,48.74,376200.0],["2018-11-29",48.5933,49.9,48.14,49.02,436650.0],["2018-11-30",49.0467,50.3,48.4333,49.72,323250.0],["2018-12-03",51.46,51.46,46.4533,48.1667,499350.0],["2018-12-04",47.9133,48.96,45.84,46.0533,526650.0],["2018-12-06",45.0933,48.12,43.9333,47.7267,314400.0],["2018-12-07",47.7867,48.8267,46.96,47.9867,407250.0],["2018-12-10",47.84,48.8933,46.44,47.2067,395850.0],["2018-12-11",47.22,48.5467,47.0133,47.7933,179550.0],["2018-12-12",47.9867,48.74,47.0067,47.5867,360300.0],["2018-12-13",47.8,49.9667,46.9333,46.9933,370500.0],["2018-12-14",46.3133,47.4,45.54,45.64,382500.0],["2018-12-17",45.22,45.8467,43.2333,43.5867,527400.0],["2018-12-18",43.6333,45.92,40.8867,41.4733,545400.0],["2018-12-19",41.28,43.16,39.9333,40.36,478950.0],["2018-12-20",40.5133,41.2067,38.04,39.1,757650.0],["2018-12-21",39.2933,40.6267,36.7,36.9333,1344300.0],["2018-12-24",37.0,38.32,36.1733,37.6,175650.0],["2018-12-26",37.7933,41.1267,37.7933,41.0333,427800.0],["2018-12-27",40.6867,41.9467,39.2667,41.1733,409350.0],["2018-12-28",41.1867,42.08,40.4787,41.2267,202500.0],["2018-12-31",40.9133,42.9133,40.9133,42.5267,316650.0],["2019-01-02",41.52,42.54,39.88,42.48,417450.0],["2019-01-03",42.4067,43.1667,40.6533,40.92,498000.0],["2019-01-04",41.8467,43.7067,40.1167,43.6,692700.0],["2019-01-07",44.4733,47.1633,43.8267,46.2733,417750.0],["2019-01-08",46.6267,46.98,43.7,46.6667,353100.0],["2019-01-09",47.0267,48.2067,46.5067,47.8067,387000.0],["2019-01-10",47.3133,49.1667,45.5867,49.06,464850.0],["2019-01-11",48.7067,49.1533,47.4667,48.0467,346800.0],["2019-01-14",47.46,47.8533,46.28,46.3333,396300.0],["2019-01-15",46.3,47.2013,45.72,47.06,463350.0],["2019-01-16",47.18,49.22,46.8333,47.6733,336000.0],["2019-01-17",47.3467,49.6787,46.8733,48.5,350100.0],["2019-01-18",48.52,49.14,45.8867,48.7,280500.0],["2019-01-22",48.4733,48.4733,46.54,47.3467,415650.0],["2019-01-23",47.8067,48.62,45.11,45.9133,366000.0],["2019-01-24",46.0067,46.3667,44.1667,44.6733,624300.0],["2019-01-25",44.6,45.6267,43.68,44.98,470700.0],["2019-01-28",44.3133,44.9367,41.98,42.0,481500.0],["2019-01-29",42.0733,42.5733,40.8,41.3,884100.0],["2019-01-30",41.6333,43.8733,40.78,43.5533,713250.0],["2019-01-31",43.12,45.0267,43.12,44.2133,315600.0],["2019-02-01",44.2133,46.62,43.3733,45.84,240150.0],["2019-02-04",45.7333,46.8,44.84,46.3067,320100.0],["2019-02-05",46.08,47.66,45.1933,45.2867,278700.0],["2019-02-06",45.0933,47.7313,44.84,47.38,213450.0],["2019-02-07",47.0467,48.2667,46.4567,46.7467,362550.0],["2019-02-08",46.3533,46.98,45.34,45.9267,272250.0],["2019-02-11",46.2867,46.7867,45.6267,46.76,346350.0],["2019-02-12",47.2133,47.9267,45.8867,46.2267,331500.0],["2019-02-13",46.4867,46.6733,45.04,45.2333,327000.0],["2019-02-14",45.24,46.24,44.7333,46.1333,281700.0],["2019-02-15",46.3333,46.91,45.45,45.5667,389250.0],["2019-02-19",46.0333,46.0333,43.6933,44.0333,350850.0],["2019-02-20",44.0267,44.3333,40.9467,43.3533,676200.0],["2019-02-21",43.3333,43.9867,42.66,43.2933,246300.0],["2019-02-22",43.8667,44.9933,43.62,44.9267,328800.0],["2019-02-25",45.2267,46.42,45.2033,46.3733,427650.0],["2019-02-26",46.1,47.14,45.7067,46.58,326250.0],["2019-02-27",46.66,48.5667,46.2933,47.8467,266250.0],["2019-02-28",47.9067,48.3547,43.3267,45.9133,437850.0],["2019-03-01",46.08,48.56,46.08,47.0667,396000.0],["2019-03-04",47.6533,48.8667,45.7067,47.12,250650.0],["2019-03-05",47.14,47.3333,45.6067,45.7533,314550.0],["2019-03-06",45.7133,45.98,42.14,42.1667,310050.0],["2019-03-07",42.6,42.8733,40.98,42.0067,280500.0],["2019-03-08",41.6267,42.5667,41.2733,42.4933,238200.0],["2019-03-11",42.82,44.0667,42.16,43.96,299400.0],["2019-03-12",43.98,50.66,43.56,47.8933,900450.0],["2019-03-13",48.12,49.8733,46.6467,49.72,599100.0],["2019-03-14",49.5333,50.08,48.1667,48.1667,312600.0],["2019-03-15",48.4733,49.4333,47.5267,47.94,955350.0],["2019-03-18",47.94,50.3467,47.2067,48.6667,674550.0],["2019-03-19",48.9333,50.2333,48.32,49.72,425700.0],["2019-03-20",50.0067,50.6533,47.2133,47.3067,351300.0],["2019-03-21",47.1,50.3233,47.0133,50.26,341400.0],["2019-03-22",50.0,50.1133,47.24,47.4467,376200.0],["2019-03-25",47.4867,48.0,45.7333,46.5667,335700.0],["2019-03-26",47.0333,47.18,45.7533,46.78,295500.0],["2019-03-27",46.7733,47.2067,44.7933,44.8733,276150.0],["2019-03-28",45.04,46.0733,43.96,46.06,391950.0],["2019-03-29",46.5267,49.62,46.5267,48.7,452250.0],["2019-04-01",49.0467,50.44,48.32,48.9867,402600.0],["2019-04-02",48.9933,50.67,48.9933,50.48,235950.0],["2019-04-03",51.16,53.1867,50.9867,52.3067,588300.0],["2019-04-04",52.3133,53.6933,51.9867,52.9333,416850.0],["2019-04-05",54.1533,55.4,53.3767,54.08,297750.0],["2019-04-08",53.9667,53.9667,52.7333,53.4133,264600.0],["2019-04-09",53.2867,53.88,51.89,52.06,222150.0],["2019-04-10",52.3267,54.11,52.3267,53.3133,356550.0],["2019-04-11",53.3733,53.5333,52.6333,53.34,355500.0],["2019-04-12",53.5867,54.3067,51.9733,52.54,286200.0],["2019-04-15",52.5333,53.4867,50.3733,51.68,247200.0],["2019-04-16",52.0867,53.2867,50.84,51.5867,216000.0],["2019-04-17",51.9733,52.2567,48.1333,48.9733,400800.0],["2019-04-18",48.9867,49.44,47.2467,49.3333,267300.0],["2019-04-22",49.1867,50.3933,47.7467,48.0467,245250.0],["2019-04-23",48.42,49.36,47.5933,48.5667,354000.0],["2019-04-24",48.5333,49.43,47.5333,48.84,215100.0],["2019-04-25",48.8467,50.4133,48.5387,49.56,251250.0],["2019-04-26",49.5533,51.57,49.3,51.26,239100.0],["2019-04-29",51.2,51.9133,50.94,51.5933,274950.0],["2019-04-30",51.5733,51.6293,47.0267,48.48,486150.0],["2019-05-01",48.8667,48.8667,46.0967,46.3733,320550.0],["2019-05-02",46.3267,48.12,46.1067,47.7867,210150.0],["2019-05-03",48.1133,48.9333,47.8847,48.92,361050.0],["2019-05-06",48.0133,50.49,47.3667,50.04,297450.0],["2019-05-07",49.3867,49.3867,47.8333,48.1933,436200.0],["2019-05-08",47.22,49.0133,45.9733,46.6333,666600.0],["2019-05-09",46.1667,48.0567,45.8873,47.7267,582900.0],["2019-05-10",47.62,50.3133,46.9067,49.6733,342450.0],["2019-05-13",48.2533,49.3667,47.74,47.9733,391800.0],["2019-05-14",48.3133,48.7,47.3133,47.8067,276000.0],["2019-05-15",47.3267,48.5667,47.02,48.3467,290100.0],["2019-05-16",48.58,49.77,48.02,48.3667,286500.0],["2019-05-17",47.9133,48.4333,47.14,47.28,405750.0],["2019-05-20",46.6667,46.7933,45.6867,45.7,359100.0],["2019-05-21",46.06,47.1733,45.7333,47.1067,576300.0],["2019-05-22",46.6667,47.76,46.1867,47.5667,324750.0],["2019-05-23",46.9733,49.06,46.6,48.8867,378450.0],["2019-05-24",49.22,50.36,48.9133,49.8,282750.0],["2019-05-28",49.9267,51.6533,49.64,49.9867,447600.0],["2019-05-29",49.3733,51.8867,49.1733,51.8267,305400.0],["2019-05-30",52.06,52.7267,49.3267,49.8733,492000.0],["2019-05-31",49.1533,49.8367,48.5067,48.54,218850.0],["2019-06-03",48.7533,50.67,48.2133,49.0333,431700.0],["2019-06-04",49.8533,50.2933,47.5533,49.32,333450.0],["2019-06-05",49.3533,51.0867,49.0133,50.1733,283800.0],["2019-06-06",50.3333,51.1133,47.82,48.2867,246900.0],["2019-06-07",48.5067,51.5233,47.56,50.6533,266550.0],["2019-06-10",50.8733,51.24,48.1067,48.1467,271200.0],["2019-06-11",48.8533,49.5167,48.3067,49.02,248250.0],["2019-06-12",49.02,50.0933,48.8133,49.38,473700.0],["2019-06-13",49.42,49.8733,46.8067,47.3333,365700.0],["2019-06-14",47.2267,47.6867,46.1033,46.4267,387600.0],["2019-06-17",46.9067,48.3467,44.46,44.8133,589950.0],["2019-06-18",45.14,46.4333,44.08,44.9133,390600.0],["2019-06-19",45.0333,45.2133,43.8467,44.3733,305100.0],["2019-06-20",45.1133,45.3333,43.58,44.68,374700.0],["2019-06-21",38.1667,40.2467,37.3333,39.4933,3372000.0],["2019-06-24",39.32,39.4,35.6333,35.8733,984000.0],["2019-06-25",35.96,37.44,35.2867,36.6,765900.0],["2019-06-26",36.7467,37.2667,35.3667,35.84,434250.0],["2019-06-27",36.0533,37.0133,35.76,36.3467,381450.0],["2019-06-28",36.72,37.7667,35.9333,37.6133,1256400.0],["2019-07-01",38.0267,38.5467,36.5533,36.8,361350.0],["2019-07-02",36.8533,37.3067,36.38,36.6067,248550.0],["2019-07-03",36.56,36.9933,36.2333,36.7067,157800.0],["2019-07-05",36.7133,37.0167,35.7467,35.84,277950.0],["2019-07-08",35.7667,36.62,35.14,36.38,362400.0],["2019-07-09",36.12,37.0667,36.1067,36.4267,225450.0],["2019-07-10",36.6,36.9067,35.8133,36.68,302400.0],["2019-07-11",36.6067,36.9047,35.5533,36.0733,273150.0],["2019-07-12",36.1267,36.7333,35.5,36.36,282600.0],["2019-07-15",36.5733,37.6867,36.2733,37.1067,328200.0],["2019-07-16",37.1533,37.2233,34.82,35.2933,440400.0],["2019-07-17",35.2867,36.4067,34.4867,35.94,315300.0],["2019-07-18",35.8333,36.1,34.8667,35.3333,428400.0],["2019-07-19",35.2867,36.96,35.0733,36.3733,284100.0],["2019-07-22",36.4867,36.9533,35.9673,36.5933,323700.0],["2019-07-23",36.84,37.1167,36.1467,36.3333,244950.0],["2019-07-24",36.4533,37.6667,35.5933,37.42,349350.0],["2019-07-25",37.4933,37.4933,36.0533,36.1,279900.0],["2019-07-26",36.3333,36.5533,35.5,36.4533,253650.0],["2019-07-29",36.44,36.44,35.43,36.3133,187500.0],["2019-07-30",36.2733,37.5,35.8933,37.46,207900.0],["2019-07-31",37.6267,37.8133,35.74,35.8067,243450.0],["2019-08-01",36.02,37.68,35.4467,36.2667,348900.0],["2019-08-02",36.1733,36.24,33.6933,34.6733,377700.0],["2019-08-05",34.0733,34.0733,33.2267,33.4067,363900.0],["2019-08-06",34.0,34.4467,33.0333,34.3,362700.0],["2019-08-07",33.8667,34.6333,33.1667,34.4667,223050.0],["2019-08-08",34.7733,35.4867,34.0733,34.9933,241050.0],["2019-08-09",34.78,36.1267,31.8227,34.0,781650.0],["2019-08-12",34.16,34.33,31.0333,31.3467,883200.0],["2019-08-13",31.5,33.8467,31.3067,32.66,494550.0],["2019-08-14",32.1867,34.8467,30.6867,34.3067,616200.0],["2019-08-15",34.2067,34.2067,32.5733,33.3267,316500.0],["2019-08-16",33.38,33.84,32.4,32.8,476400.0],["2019-08-19",33.2533,33.6533,32.3733,32.5667,401700.0],["2019-08-20",31.64,32.5267,27.8,28.1267,1702500.0],["2019-08-21",28.62,29.3533,28.014,28.8533,591150.0],["2019-08-22",28.84,28.9667,28.0,28.38,374700.0],["2019-08-23",28.4067,28.54,26.6067,26.8733,505500.0],["2019-08-26",27.18,27.3133,26.3133,26.6133,331500.0],["2019-08-27",26.8333,27.1073,25.6867,25.9467,271350.0],["2019-08-28",25.88,26.5667,25.7267,26.2133,391200.0],["2019-08-29",26.34,26.6667,26.1667,26.66,580650.0],["2019-08-30",26.86,27.5067,26.48,27.1,266100.0],["2019-09-03",26.8067,27.0,25.9,26.4467,370950.0],["2019-09-04",26.7933,27.18,26.1333,27.1,290250.0],["2019-09-05",27.4867,28.24,27.3,28.0733,224100.0],["2019-09-06",28.1067,28.6133,27.2267,27.4,291600.0],["2019-09-09",27.6067,29.2267,26.8,27.7933,413550.0],["2019-09-10",27.6667,28.88,27.42,28.2933,434400.0],["2019-09-11",28.3933,29.72,28.3933,29.58,303750.0],["2019-09-12",29.6667,29.9733,28.46,28.56,429300.0],["2019-09-13",28.9267,29.9533,28.66,29.4133,389100.0],["2019-09-16",29.2333,30.4333,29.2333,30.1733,463200.0],["2019-09-17",30.3333,30.8933,29.5,29.82,699300.0],["2019-09-18",29.8267,29.9933,28.2933,28.44,399900.0],["2019-09-19",28.5333,28.7347,27.6067,27.8333,316650.0],["2019-09-20",27.3667,28.2,27.1333,27.4733,882750.0],["2019-09-23",27.38,27.8133,26.94,27.18,272250.0],["2019-09-24",27.3467,27.3467,25.53,25.6467,631350.0],["2019-09-25",25.5933,26.12,25.3267,25.7333,524250.0],["2019-09-26",25.9333,26.0533,23.8533,23.9733,1006350.0],["2019-09-27",24.04,24.5267,23.3733,23.4933,1263300.0],["2019-09-30",23.4733,23.9733,23.0067,23.3267,835350.0],["2019-10-01",20.7267,21.7333,19.6233,20.9,2170050.0],["2019-10-02",20.8,22.8467,20.6867,22.5933,988200.0],["2019-10-03",22.3533,23.0933,22.1333,22.7067,946050.0],["2019-10-04",22.8067,23.5667,21.8267,22.1533,619650.0],["2019-10-07",22.0133,23.0133,21.5133,22.5933,542250.0],["2019-10-08",22.2733,22.6467,21.76,22.08,286050.0],["2019-10-09",22.2533,22.5733,21.7,22.0067,508800.0],["2019-10-10",22.1467,23.3267,22.1467,23.22,393150.0],["2019-10-11",23.4,23.94,23.1133,23.3667,338700.0],["2019-10-14",23.3133,23.4667,22.4333,22.5667,205050.0],["2019-10-15",22.6867,24.24,22.52,23.9867,368850.0],["2019-10-16",23.9467,24.24,23.5867,24.1667,270600.0],["2019-10-17",24.3333,25.0933,24.1667,24.86,357450.0],["2019-10-18",24.6067,24.98,23.7267,24.6933,373350.0],["2019-10-21",24.8667,25.1733,24.32,24.48,271050.0],["2019-10-22",24.4733,25.0733,24.22,24.9467,180300.0],["2019-10-23",24.9333,25.58,24.53,25.0733,234150.0],["2019-10-24",25.2067,25.7,24.6933,25.4933,256650.0],["2019-10-25",25.4467,25.8067,25.1733,25.6733,364950.0],["2019-10-28",25.7533,26.2133,24.8667,25.9733,431400.0],["2019-10-29",26.0467,26.2667,24.5133,24.9133,393450.0],["2019-10-30",24.8133,25.3,24.42,24.9533,245550.0],["2019-10-31",24.8467,25.24,23.8267,25.1467,278250.0],["2019-11-01",25.3133,26.2333,25.0667,25.7733,329100.0],["2019-11-04",26.1467,26.32,24.9133,24.9467,294450.0],["2019-11-05",24.9933,26.32,24.7,25.86,251250.0],["2019-11-06",25.86,26.32,24.88,24.98,299400.0],["2019-11-07",25.2533,25.6733,24.0267,24.1067,469500.0],["2019-11-08",6.7067,7.5,6.6667,6.7867,26495100.0],["2019-11-11",6.8667,7.1667,6.72,6.92,6782850.0],["2019-11-12",6.8733,7.3733,6.82,7.1333,5673900.0],["2019-11-13",7.12,7.7933,6.9667,7.3333,3286800.0],["2019-11-14",7.3333,7.6533,7.0807,7.26,1944900.0],["2019-11-15",7.2867,7.55,7.0273,7.4,1459800.0],["2019-11-18",7.3667,7.6567,7.2,7.3867,2038050.0],["2019-11-19",7.5067,7.5533,7.2867,7.36,1196550.0],["2019-11-20",7.3333,7.7933,7.3133,7.46,1519050.0],["2019-11-21",7.48,7.9467,7.3673,7.92,1089000.0],["2019-11-22",7.9267,8.06,7.8,8.0133,1020150.0],["2019-11-25",8.6667,8.8867,8.1633,8.64,2130900.0],["2019-11-26",8.6333,8.8467,8.4267,8.52,896400.0],["2019-11-27",8.54,8.8867,8.4,8.84,954900.0],["2019-11-29",8.8667,9.08,8.76,8.9933,311400.0],["2019-12-02",9.1667,9.5667,8.912,9.4933,1623000.0],["2019-12-03",9.3933,9.6,9.14,9.54,1122150.0],["2019-12-04",9.5467,9.6667,9.3667,9.6267,907500.0],["2019-12-05",9.6733,10.06,9.42,9.4867,1626450.0],["2019-12-06",9.6333,9.7,9.1133,9.3467,979650.0],["2019-12-09",9.3133,9.5927,9.1333,9.2,584850.0],["2019-12-10",9.2,9.88,9.0067,9.8533,1131150.0],["2019-12-11",9.9267,10.2933,9.8933,10.1133,2078400.0],["2019-12-12",10.1133,10.7867,10.08,10.7867,1014600.0],["2019-12-13",10.8,10.8533,10.22,10.4867,960150.0],["2019-12-16",10.5267,11.0133,10.5267,10.9333,677850.0],["2019-12-17",10.9933,11.05,10.5687,10.94,745800.0],["2019-12-18",10.9467,11.14,10.6,10.9967,857550.0],["2019-12-19",11.06,11.14,10.7867,10.94,792000.0],["2019-12-20",11.0133,11.02,10.2867,10.5933,3031800.0],["2019-12-23",10.5133,11.16,10.2067,11.0933,901350.0],["2019-12-24",11.1067,11.5333,10.8667,11.48,492600.0],["2019-12-26",11.52,11.5267,11.2133,11.3267,647550.0],["2019-12-27",11.4867,11.4933,11.02,11.1733,668550.0],["2019-12-30",11.1067,11.1733,10.5733,10.6333,625800.0],["2019-12-31",10.6333,11.1,10.5333,10.8333,537000.0],["2020-01-02",10.9133,10.9133,10.5533,10.5933,754050.0],["2020-01-03",10.4867,10.5367,9.9267,10.0667,899850.0],["2020-01-06",10.0,10.2867,9.7467,10.0667,733650.0],["2020-01-07",10.0933,10.2533,9.7733,10.2,689400.0],["2020-01-08",10.1333,10.3467,9.98,10.2,600450.0],["2020-01-09",10.26,10.56,10.0733,10.1933,893250.0],["2020-01-10",10.2933,10.5333,10.1333,10.22,704100.0],["2020-01-13",10.1533,10.1533,9.2667,9.3267,1102200.0],["2020-01-14",9.3067,10.0133,9.2667,10.01,946800.0],["2020-01-15",10.0667,10.46,10.0467,10.34,580200.0],["2020-01-16",10.4667,10.8733,10.3067,10.7733,916950.0],["2020-01-17",10.8933,10.8933,10.3667,10.5867,861900.0],["2020-01-21",10.6267,10.6267,10.08,10.36,586050.0],["2020-01-22",10.42,10.42,9.9,10.0133,1159800.0],["2020-01-23",9.9333,9.96,9.6667,9.8533,1413150.0],["2020-01-24",9.7933,9.8667,9.3067,9.3333,737400.0],["2020-01-27",9.1467,9.7067,9.08,9.3933,661650.0],["2020-01-28",9.4667,9.8533,9.3533,9.7733,638550.0],["2020-01-29",9.7467,9.8467,9.44,9.5067,428250.0],["2020-01-30",9.42,9.7,9.36,9.6933,635700.0],["2020-01-31",9.6333,9.7333,9.3467,9.68,822150.0],["2020-02-03",9.7,9.99,9.66,9.8467,1013100.0],["2020-02-04",10.0267,10.08,9.5133,10.0267,1274250.0],["2020-02-05",10.1467,10.6333,10.03,10.4733,1160400.0],["2020-02-06",10.5,10.5,9.88,9.96,660150.0],["2020-02-07",10.18,10.7067,10.04,10.3067,1005000.0],["2020-02-10",10.3067,10.4933,10.1,10.28,536250.0],["2020-02-11",10.3467,10.7333,10.1933,10.5467,421350.0],["2020-02-12",10.5933,11.08,10.4733,11.04,473400.0],["2020-02-13",11.0333,11.28,10.3533,10.3867,667500.0],["2020-02-14",10.3733,10.4933,10.1667,10.1933,752250.0],["2020-02-18",10.22,10.5867,10.1667,10.5133,610050.0],["2020-02-19",10.5733,10.6933,10.0867,10.3533,1549500.0],["2020-02-20",10.38,10.9733,10.38,10.7,740700.0],["2020-02-21",10.66,10.8533,10.462,10.7733,697500.0],["2020-02-24",10.44,10.6,10.2467,10.5,790050.0],["2020-02-25",10.54,10.5733,10.28,10.4,1346250.0],["2020-02-26",10.5333,10.78,10.3267,10.5333,680550.0],["2020-02-27",10.3133,10.58,9.7333,9.7333,1383900.0],["2020-02-28",9.4467,10.2533,9.44,9.9667,1293600.0],["2020-03-02",10.2333,11.5667,9.8427,11.4733,1785600.0],["2020-03-03",11.4067,11.9267,11.1267,11.54,1029450.0],["2020-03-04",11.9533,12.4667,11.8733,12.46,864750.0],["2020-03-05",12.2133,12.4467,12.0133,12.28,1363350.0],["2020-03-06",11.8867,12.3333,11.7733,12.1533,1002000.0],["2020-03-09",11.1733,11.5733,10.52,11.04,829950.0],["2020-03-10",11.2667,11.46,10.0067,10.9467,1018650.0],["2020-03-11",10.6467,10.98,9.98,10.1533,1041300.0],["2020-03-12",9.2,9.8933,8.42,9.0333,1481550.0],["2020-03-13",9.6333,10.2067,8.8333,10.1933,862200.0],["2020-03-16",9.6067,9.8867,8.5667,8.6733,1267350.0],["2020-03-17",8.8267,9.1867,8.4933,8.8733,1786050.0],["2020-03-18",8.48,9.6133,8.04,8.8267,1050000.0],["2020-03-19",8.7533,9.6533,8.6733,8.9533,1102650.0],["2020-03-20",9.1,9.3967,8.68,8.8333,968550.0],["2020-03-23",8.8,9.06,8.3067,8.5467,898050.0],["2020-03-24",8.88,9.1133,8.5867,9.0067,942000.0],["2020-03-25",9.02,9.5,8.7933,9.26,1502100.0],["2020-03-26",9.32,10.0533,9.2733,9.7067,890250.0],["2020-03-27",9.4733,9.6533,9.14,9.3333,626400.0],["2020-03-30",9.4733,9.58,8.86,9.4267,627450.0],["2020-03-31",9.4133,9.5667,9.1833,9.42,627900.0],["2020-04-01",8.9533,9.3333,8.7167,8.8667,743100.0],["2020-04-02",8.82,9.16,8.7067,9.0,1084350.0],["2020-04-03",8.98,10.04,8.98,9.4,1039500.0],["2020-04-06",9.8,10.1867,9.7267,10.1733,1037100.0],["2020-04-07",10.4667,10.4967,9.3,9.38,791850.0],["2020-04-08",9.5067,9.7,9.34,9.6933,665850.0],["2020-04-09",9.9467,10.2333,9.84,10.1933,813750.0],["2020-04-13",10.18,10.2733,9.7,10.1533,458250.0],["2020-04-14",10.3867,10.6667,10.2467,10.66,506100.0],["2020-04-15",10.4,10.8667,10.3133,10.42,473850.0],["2020-04-16",10.4667,10.6533,9.9333,10.4133,482250.0],["2020-04-17",10.6933,11.3333,10.52,11.32,590250.0],["2020-04-20",11.3067,12.48,11.2,11.4467,1134900.0],["2020-04-21",11.26,11.38,10.2533,10.36,543150.0],["2020-04-22",10.64,10.64,10.1,10.2933,468600.0],["2020-04-23",10.4067,10.7867,10.3933,10.4333,442200.0],["2020-04-24",10.5533,10.93,10.31,10.78,588150.0],["2020-04-27",10.94,10.94,10.5733,10.6467,528450.0],["2020-04-28",10.8,10.8133,10.38,10.4467,449100.0],["2020-04-29",10.74,10.74,10.24,10.6267,586950.0],["2020-04-30",10.5067,10.8733,10.2573,10.4133,542700.0],["2020-05-01",10.2933,10.38,9.3733,10.1867,803100.0],["2020-05-04",10.1867,12.16,10.0333,12.1467,1031700.0],["2020-05-05",12.1333,12.4667,11.6533,11.7533,689250.0],["2020-05-06",11.7533,12.1667,11.62,11.6667,411450.0],["2020-05-07",12.0933,12.4533,11.62,11.7733,454200.0],["2020-05-08",11.8933,12.3867,11.712,12.1733,357300.0],["2020-05-11",12.4933,13.6267,12.4867,13.28,778050.0],["2020-05-12",13.46,13.66,12.8467,12.9067,809850.0],["2020-05-13",12.9067,13.1667,12.0267,12.82,463950.0],["2020-05-14",12.56,12.7533,11.84,12.0467,432600.0],["2020-05-15",12.0,12.64,11.8467,12.5467,389700.0],["2020-05-18",12.9267,13.36,12.9267,13.1933,606300.0],["2020-05-19",13.18,13.6333,12.38,12.3933,488250.0],["2020-05-20",12.6,13.1067,12.5667,13.1,476700.0],["2020-05-21",13.16,13.3333,12.8333,12.9467,376950.0],["2020-05-22",12.9467,13.26,12.4,13.2467,391500.0],["2020-05-26",13.62,13.8993,12.98,13.0133,539700.0],["2020-05-27",13.0133,13.28,12.5353,13.2733,536850.0],["2020-05-28",13.3,13.4867,12.7867,12.8267,462000.0],["2020-05-29",12.7333,12.8667,12.0,12.72,488700.0],["2020-06-01",12.7333,13.3533,12.56,12.9333,581100.0],["2020-06-02",12.9667,13.7,12.7267,13.56,769350.0],["2020-06-03",13.7267,14.2067,12.6733,12.6933,1053000.0],["2020-06-04",12.6267,13.02,12.1933,12.4467,721950.0],["2020-06-05",12.76,13.4933,12.6133,12.96,644700.0],["2020-06-08",13.0133,13.62,12.94,13.4467,331950.0],["2020-06-09",13.26,13.96,13.1667,13.7467,528300.0],["2020-06-10",14.3467,14.704,13.0933,13.5,728400.0],["2020-06-11",12.8533,13.02,12.3467,12.4133,822450.0],["2020-06-12",12.84,12.9533,11.76,12.3533,494400.0],["2020-06-15",12.0533,12.8267,11.7933,12.6733,453300.0],["2020-06-16",12.9733,13.1933,12.6667,12.8133,285300.0],["2020-06-17",12.7133,12.8733,12.3667,12.4533,442950.0],["2020-06-18",12.4267,13.12,12.3333,12.8333,328800.0],["2020-06-19",12.98,14.92,12.8467,14.9,2217900.0],["2020-06-22",14.92,15.32,13.6933,15.0067,796650.0],["2020-06-23",15.14,16.1533,15.0867,15.34,615900.0],["2020-06-24",15.34,15.7067,14.7733,15.4933,599100.0],["2020-06-25",15.46,16.2,15.46,16.0,429450.0],["2020-06-26",15.88,15.9933,14.64,15.0933,1348500.0],["2020-06-29",15.3467,15.9933,14.94,15.12,369900.0],["2020-06-30",15.0867,15.1267,14.6,14.8933,415800.0],["2020-07-01",14.9067,15.72,14.9067,15.38,573450.0],["2020-07-02",15.8067,15.8067,14.94,15.0267,273300.0],["2020-07-06",15.2933,15.44,14.66,14.8133,258900.0],["2020-07-07",14.7733,15.3167,14.62,15.1,278250.0],["2020-07-08",15.0,15.2467,14.7733,15.1733,195300.0],["2020-07-09",15.7067,15.8333,14.9933,15.02,313650.0],["2020-07-10",15.0933,15.0933,14.1267,14.16,232200.0],["2020-07-13",14.2733,14.2733,13.38,13.44,330750.0],["2020-07-14",13.44,13.8333,13.2467,13.8067,332250.0],["2020-07-15",14.16,14.7867,13.9267,14.5733,461850.0],["2020-07-16",14.4533,14.4533,13.8933,14.3133,215400.0],["2020-07-17",14.2867,14.7933,14.19,14.6267,464250.0],["2020-07-20",14.6867,15.1867,14.4467,14.74,344550.0],["2020-07-21",14.8467,14.8533,14.2267,14.3133,223800.0],["2020-07-22",14.2467,14.3267,13.8,13.9267,158550.0],["2020-07-23",13.88,14.1633,13.5,13.6467,211350.0],["2020-07-24",13.6067,13.6067,12.8667,12.92,253800.0],["2020-07-27",12.9467,13.3333,12.84,13.26,247500.0],["2020-07-28",13.1333,13.28,12.6467,12.6933,254700.0],["2020-07-29",12.6533,12.6933,12.26,12.44,210900.0],["2020-07-30",12.3533,12.7467,12.28,12.3333,339900.0],["2020-07-31",12.5867,12.5867,11.64,11.9733,301200.0],["2020-08-03",11.9667,12.3533,11.8867,12.2933,241050.0],["2020-08-04",12.2933,12.2933,11.88,12.04,228450.0],["2020-08-05",12.22,12.2867,11.64,11.8467,266700.0],["2020-08-06",11.98,12.0733,11.7533,11.8467,257850.0],["2020-08-07",11.7267,12.4333,11.46,12.3067,319200.0],["2020-08-10",11.9133,12.3333,11.5733,11.78,317250.0],["2020-08-11",11.64,12.3733,11.3667,11.62,378900.0],["2020-08-12",11.6933,12.0667,11.62,11.8533,331800.0],["2020-08-13",11.88,12.0733,11.64,11.76,191250.0],["2020-08-14",11.6867,11.8833,10.9,11.2733,305700.0],["2020-08-17",11.4933,11.7167,11.39,11.5867,311400.0],["2020-08-18",11.6067,11.98,11.3567,11.82,381000.0],["2020-08-19",11.8533,11.8667,11.5933,11.8,375300.0],["2020-08-20",11.6733,11.9733,11.6733,11.8467,309750.0],["2020-08-21",11.7867,11.7867,11.4333,11.64,257850.0],["2020-08-24",11.7667,11.7667,11.2733,11.32,306900.0],["2020-08-25",11.34,11.5267,11.2533,11.4733,175350.0],["2020-08-26",11.4733,11.4933,11.1867,11.24,192750.0],["2020-08-27",11.2,11.3267,11.0733,11.2133,137250.0],["2020-08-28",11.32,11.4333,11.0867,11.2867,188700.0],["2020-08-31",11.4133,11.5733,11.2733,11.5533,335850.0],["2020-09-01",11.5333,11.7,11.3333,11.5133,227550.0],["2020-09-02",11.4733,11.5467,11.2333,11.38,337050.0],["2020-09-03",11.4067,11.4067,10.99,11.0267,284400.0],["2020-09-04",11.0733,11.0733,10.302,10.64,282150.0],["2020-09-08",10.4933,10.9267,10.3267,10.62,480900.0],["2020-09-09",10.7267,10.84,10.48,10.54,187500.0],["2020-09-10",10.5133,10.7933,9.8067,9.8667,478650.0],["2020-09-11",9.98,10.1533,9.5667,9.6267,317550.0],["2020-09-14",9.82,10.1467,9.7133,10.0867,459000.0],["2020-09-15",10.0867,10.7933,10.0867,10.36,501900.0],["2020-09-16",10.4133,10.7933,10.3467,10.4933,297300.0],["2020-09-17",10.4,10.62,10.3,10.54,226050.0],["2020-09-18",10.64,10.7867,10.4067,10.72,1468950.0],["2020-09-21",10.54,10.74,10.34,10.54,359400.0],["2020-09-22",10.5133,10.5733,10.3,10.5067,266250.0],["2020-09-23",10.6067,10.72,9.8533,9.8733,408600.0],["2020-09-24",9.8067,9.82,9.3267,9.5333,592200.0],["2020-09-25",9.4267,9.81,9.28,9.7333,337350.0],["2020-09-28",9.7867,9.9133,9.42,9.4467,174000.0],["2020-09-29",9.44,9.8667,9.3067,9.8067,319200.0],["2020-09-30",9.8067,10.1933,9.7733,9.8333,308250.0],["2020-10-01",9.7,10.6533,9.7,10.6267,439950.0],["2020-10-02",10.48,10.72,10.1933,10.4067,293400.0],["2020-10-05",10.5133,10.7933,10.48,10.7067,259950.0],["2020-10-06",10.7333,11.0133,10.6067,10.6267,235200.0],["2020-10-07",10.68,11.02,10.5133,10.88,185250.0],["2020-10-08",10.9533,11.2267,10.94,11.1267,248250.0],["2020-10-09",11.14,11.3067,10.9933,11.2267,178950.0],["2020-10-12",11.0667,11.4,10.7933,11.1667,196800.0],["2020-10-13",11.28,11.9,11.1167,11.84,340050.0],["2020-10-14",13.04,16.2933,12.8467,13.58,3261600.0],["2020-10-15",12.7133,15.1913,12.7,14.6267,955350.0],["2020-10-16",14.6667,16.98,14.6667,16.0533,1480200.0],["2020-10-19",16.0467,17.4333,15.232,17.1133,1096350.0],["2020-10-20",17.3333,17.35,16.5707,17.18,736350.0],["2020-10-21",17.1533,17.4167,16.6667,16.84,554850.0],["2020-10-22",16.8733,17.38,16.5267,17.28,536400.0],["2020-10-23",17.3333,17.3333,16.2533,17.1533,258000.0],["2020-10-26",17.3867,19.1133,17.3333,18.4867,981450.0],["2020-10-27",19.1667,20.3467,18.3333,18.62,1257750.0],["2020-10-28",18.2533,19.44,17.3467,19.0867,779400.0],["2020-10-29",19.12,19.7867,18.48,19.5333,659400.0],["2020-10-30",19.4133,20.26,19.2267,19.64,661200.0],["2020-11-02",19.64,20.0733,19.3333,20.0,567450.0],["2020-11-03",20.0333,20.5267,18.9,19.8,793200.0],["2020-11-04",20.4333,20.8567,19.4067,19.7533,1395600.0],["2020-11-05",19.66,20.4133,18.6967,19.4933,505650.0],["2020-11-06",19.56,20.18,19.1067,19.2667,355650.0],["2020-11-09",19.6933,20.4333,19.3067,19.7467,616650.0],["2020-11-10",19.78,20.2533,19.52,19.8267,572850.0],["2020-11-11",19.8533,20.06,18.8667,19.9333,299100.0],["2020-11-12",19.8867,20.0533,19.4867,19.62,240450.0],["2020-11-13",19.82,19.9733,19.1933,19.5,252150.0],["2020-11-16",18.9467,19.6733,17.82,18.28,640200.0],["2020-11-17",18.1533,18.5733,17.0733,17.7533,644700.0],["2020-11-18",17.6867,18.46,17.38,17.5933,370200.0],["2020-11-19",17.5,17.7467,16.8633,17.5067,416850.0],["2020-11-20",17.2933,17.74,16.9733,17.64,333000.0],["2020-11-23",17.7,17.7233,16.6,16.7333,464700.0],["2020-11-24",17.0333,17.0333,16.0867,16.4267,445650.0],["2020-11-25",16.4733,16.8467,16.24,16.4533,305100.0],["2020-11-27",16.8033,17.4467,16.1667,17.1933,254100.0],["2020-11-30",17.1533,17.4333,16.7867,17.1933,443700.0],["2020-12-01",17.3067,17.4633,16.4467,16.48,397950.0],["2020-12-02",16.36,16.9267,15.9033,16.4867,274950.0],["2020-12-03",16.4867,16.5267,15.89,16.3867,273150.0],["2020-12-04",16.4467,16.9333,16.0667,16.1067,312600.0],["2020-12-07",16.3333,16.5533,15.8,16.0133,330300.0],["2020-12-08",15.8867,17.1267,15.6667,16.7933,670500.0],["2020-12-09",16.7467,16.9333,15.6567,15.6867,315150.0],["2020-12-10",15.7133,15.8533,15.1133,15.38,355350.0],["2020-12-11",15.3533,15.5733,14.8933,15.3067,271200.0],["2020-12-14",15.5333,16.4,15.5333,16.0533,396000.0],["2020-12-15",16.0867,16.5333,15.2533,16.32,200250.0],["2020-12-16",16.46,17.2133,15.7,15.78,291600.0],["2020-12-17",15.6933,16.2467,15.6133,16.0533,194550.0],["2020-12-18",15.98,16.4033,15.0233,15.2,1038600.0],["2020-12-21",15.0067,15.7733,14.2333,15.6933,403650.0],["2020-12-22",15.7533,15.9467,15.0533,15.16,329250.0],["2020-12-23",15.2733,15.4267,14.68,15.08,266700.0],["2020-12-24",15.38,15.7667,14.82,14.8333,121050.0],["2020-12-28",15.0333,15.204,14.3867,14.48,295200.0],["2020-12-29",14.38,14.6467,13.8133,14.3933,191700.0],["2020-12-30",14.4133,15.1133,14.3267,14.5867,245850.0],["2020-12-31",14.87,14.87,13.9467,14.3333,252450.0],["2021-01-04",14.3133,15.9833,14.1133,15.5733,2519100.0],["2021-01-05",15.52,16.2933,15.2,15.9867,390600.0],["2021-01-06",15.9867,16.6933,15.76,16.4933,397200.0],["2021-01-07",16.42,17.1267,16.42,16.98,356250.0],["2021-01-08",16.9733,17.6267,16.636,16.8933,212250.0],["2021-01-11",16.66,16.8933,15.7133,15.8333,883350.0],["2021-01-12",16.0,16.63,15.752,16.2133,672000.0],["2021-01-13",16.1067,16.66,15.82,15.92,465150.0],["2021-01-14",16.46,17.2133,16.24,17.0867,1434600.0],["2021-01-15",17.6467,18.23,17.2067,17.4067,692550.0],["2021-01-19",17.3867,18.4927,16.8867,17.1533,750600.0],["2021-01-20",16.9733,17.2867,16.68,17.16,310500.0],["2021-01-21",17.2,17.4533,16.7333,16.7333,435150.0],["2021-01-22",16.5467,17.2067,16.4067,17.0267,321450.0],["2021-01-25",17.26,17.26,16.0133,16.5933,321150.0],["2021-01-26",16.7533,16.9533,16.1733,16.28,877050.0],["2021-01-27",16.0667,16.27,15.26,15.5333,543000.0],["2021-01-28",15.76,16.3867,15.6133,16.1533,691200.0],["2021-01-29",16.2933,17.5667,16.1,17.28,479700.0],["2021-02-01",17.86,17.86,16.7467,17.2933,303900.0],["2021-02-02",17.7333,18.3267,16.9467,18.1333,543750.0],["2021-02-03",18.08,18.72,17.9933,18.3733,646050.0],["2021-02-04",18.4933,18.78,17.976,18.7467,399150.0],["2021-02-05",18.7467,19.78,18.5367,19.4733,922650.0],["2021-02-08",20.04,20.2,18.98,19.8067,631050.0],["2021-02-09",19.7867,20.52,19.6933,19.74,419100.0],["2021-02-10",19.8,20.1067,19.0767,19.8,358500.0],["2021-02-11",21.0533,22.9733,21.0533,22.0067,1453350.0],["2021-02-12",22.1,23.9033,21.2667,23.4867,904350.0],["2021-02-16",23.66,23.81,20.9067,21.4467,783750.0],["2021-02-17",21.28,21.34,20.5533,20.8067,511350.0],["2021-02-18",20.48,20.9533,19.68,19.8333,435600.0],["2021-02-19",19.6867,20.2,19.3,19.4467,456150.0],["2021-02-22",19.16,19.4867,18.1067,18.26,558300.0],["2021-02-23",17.9467,18.0867,16.4733,17.8,856350.0],["2021-02-24",18.08,18.54,17.4733,17.6533,410400.0],["2021-02-25",17.7733,18.2267,16.7753,17.32,565050.0],["2021-02-26",17.9267,19.4,17.9267,19.1333,862800.0],["2021-03-01",19.4,19.9633,18.4,18.7,384300.0],["2021-03-02",18.54,19.3333,18.3533,18.3867,700950.0],["2021-03-03",18.2733,19.5133,18.08,19.1267,415050.0],["2021-03-04",18.8133,19.6467,18.2867,18.7533,560550.0],["2021-03-05",18.82,19.7533,18.108,19.6467,484350.0],["2021-03-08",12.3333,13.6,12.1667,13.0067,11256000.0],["2021-03-09",12.9367,12.9367,11.8133,12.6667,3271800.0],["2021-03-10",12.66,13.1867,12.2,12.76,718800.0],["2021-03-11",14.5,15.32,13.7467,14.48,1319400.0],["2021-03-12",14.4133,15.0467,13.88,14.2333,701550.0],["2021-03-15",14.66,14.66,12.9733,13.2067,1325550.0],["2021-03-16",13.9933,14.7933,13.54,13.8,1119150.0],["2021-03-17",13.616,14.8333,13.5,14.78,901500.0],["2021-03-18",14.4467,15.2533,14.2467,14.3067,509250.0],["2021-03-19",14.3733,14.99,13.8,14.3467,1729050.0],["2021-03-22",14.52,14.9933,14.3467,14.8733,333150.0],["2021-03-23",14.7333,14.7333,13.9533,13.96,370350.0],["2021-03-24",14.0067,14.0267,13.12,13.22,574350.0],["2021-03-25",13.2667,14.4,13.04,14.08,535800.0],["2021-03-26",14.0533,14.2667,13.5133,14.14,391050.0],["2021-03-29",13.8933,14.0867,13.1867,13.2133,289350.0],["2021-03-30",13.2333,13.8533,12.9333,13.4867,233250.0],["2021-03-31",13.6067,14.5467,13.5333,14.3667,387900.0],["2021-04-01",14.6133,15.1067,14.3733,14.5267,368850.0],["2021-04-05",14.72,15.18,14.5533,15.12,287550.0],["2021-04-06",15.0733,15.22,14.22,14.38,396000.0],["2021-04-07",14.2933,14.82,14.0933,14.1733,309300.0],["2021-04-08",14.22,14.96,14.2133,14.7867,289650.0],["2021-04-09",14.8067,14.8133,13.76,13.9133,450900.0],["2021-04-12",13.9667,14.0067,13.2733,13.4333,306600.0],["2021-04-13",13.5267,14.08,13.34,13.6733,293100.0],["2021-04-14",13.7467,14.4533,13.59,14.18,650550.0],["2021-04-15",14.2867,14.9633,14.2867,14.7133,303900.0],["2021-04-16",14.6267,14.6267,13.8667,14.48,387150.0],["2021-04-19",14.38,14.82,14.1133,14.5,316200.0],["2021-04-20",14.48,14.9533,14.3667,14.6067,346650.0],["2021-04-21",14.6067,15.1733,14.24,15.12,251550.0],["2021-04-22",15.1,16.1067,14.8,15.2133,568200.0],["2021-04-23",15.2667,15.8867,15.2267,15.74,453450.0],["2021-04-26",15.7733,16.1267,15.6,16.06,272250.0],["2021-04-27",16.1067,16.1933,15.7367,15.9333,298950.0],["2021-04-28",16.4333,17.4133,16.4133,16.6267,548100.0],["2021-04-29",16.74,16.8933,16.12,16.2533,265200.0],["2021-04-30",16.0333,16.15,15.1733,15.5667,475800.0],["2021-05-03",15.5867,15.9933,15.2133,15.7867,228600.0],["2021-05-04",15.56,15.7267,14.8067,15.6667,592500.0],["2021-05-05",16.5067,17.1667,16.2467,16.2533,538050.0],["2021-05-06",16.3667,17.8067,15.7667,17.06,496650.0],["2021-05-07",17.22,17.7067,17.0133,17.44,318900.0],["2021-05-10",17.5867,17.8633,17.0467,17.1533,273300.0],["2021-05-11",16.6933,17.4167,16.6133,17.1667,284850.0],["2021-05-12",16.9133,17.4867,16.5267,16.96,278400.0],["2021-05-13",17.1267,17.4267,16.58,17.3133,313800.0],["2021-05-14",16.89,17.44,16.89,17.4,427200.0],["2021-05-17",17.3333,17.5533,17.1933,17.28,379800.0],["2021-05-18",17.3133,17.3133,16.28,16.34,534300.0],["2021-05-19",16.1867,16.5067,15.8933,16.3667,240750.0],["2021-05-20",16.3667,16.8467,16.2487,16.8,237150.0],["2021-05-21",16.82,17.4133,16.4867,16.9133,292050.0],["2021-05-24",17.0133,17.0467,16.1267,16.44,233850.0],["2021-05-25",16.5267,16.6333,15.96,16.0,251250.0],["2021-05-26",16.16,16.4667,16.0067,16.2667,216000.0],["2021-05-27",16.34,16.4,16.1,16.2067,569400.0],["2021-05-28",16.1733,16.5667,15.7933,15.9133,288600.0],["2021-06-01",16.06,16.16,15.7033,15.9533,213000.0],["2021-06-02",16.0333,16.1133,15.6467,15.96,307500.0],["2021-06-03",15.88,15.9867,15.7067,15.8867,198450.0],["2021-06-04",16.0467,16.06,15.1267,15.2,192900.0],["2021-06-07",15.12,16.0933,14.8,15.8133,415650.0],["2021-06-08",15.8133,16.1533,15.38,16.1067,430350.0],["2021-06-09",16.2467,16.42,15.7467,16.0067,276750.0],["2021-06-10",15.5867,16.3,15.5867,16.2667,228750.0],["2021-06-11",16.36,16.36,15.91,16.1867,198450.0],["2021-06-14",16.18,16.8267,16.14,16.5933,428100.0],["2021-06-15",16.68,16.68,15.93,16.3267,260850.0],["2021-06-16",16.38,17.0267,15.97,16.6467,504900.0],["2021-06-17",16.6267,16.7267,16.3067,16.6333,618750.0],["2021-06-18",16.4067,16.6967,15.8667,16.22,1747500.0],["2021-06-21",16.32,16.52,15.6267,15.9467,486000.0],["2021-06-22",16.44,16.48,15.7533,16.4533,460950.0],["2021-06-23",16.4533,16.76,16.4533,16.62,417750.0],["2021-06-24",16.6733,16.9867,16.5267,16.6933,286350.0],["2021-06-25",16.7333,17.7267,16.5933,17.6267,1079550.0],["2021-06-28",17.7267,17.7933,17.0467,17.46,324300.0],["2021-06-29",17.4267,17.5267,17.1133,17.1267,210600.0],["2021-06-30",17.1,17.4193,16.6933,17.2867,279750.0],["2021-07-01",17.2867,17.4867,17.1067,17.4067,301950.0],["2021-07-02",17.5933,17.5933,17.02,17.2267,305100.0],["2021-07-06",17.1933,17.1933,16.7933,17.1,231600.0],["2021-07-07",17.2067,17.6533,16.8067,17.5667,293550.0],["2021-07-08",17.34,17.5733,17.0533,17.3267,240000.0],["2021-07-09",17.2833,17.4333,17.0667,17.3267,208350.0],["2021-07-12",17.5,17.5933,17.0333,17.26,205650.0],["2021-07-13",17.2467,17.4193,16.68,17.3333,260550.0],["2021-07-14",17.5267,17.5267,16.9533,17.1667,216750.0],["2021-07-15",17.0267,17.7,16.6153,17.1267,373950.0],["2021-07-16",17.26,17.4867,17.072,17.38,152250.0],["2021-07-19",17.08,17.3233,16.6667,16.7467,132000.0],["2021-07-20",16.7333,18.5,16.7333,17.3933,1271550.0],["2021-07-21",17.3333,17.6733,16.9267,17.3667,386850.0],["2021-07-22",17.34,17.66,17.1333,17.2067,209400.0],["2021-07-23",17.1933,17.3333,16.7867,17.1667,162000.0],["2021-07-26",17.1,17.1,16.04,16.0533,180300.0],["2021-07-27",16.04,16.2667,15.4267,16.0133,217350.0],["2021-07-28",15.99,16.26,15.98,16.1,209100.0],["2021-07-29",16.1933,16.55,15.5733,15.6333,211650.0],["2021-07-30",15.5267,15.8467,15.2667,15.32,273600.0],["2021-08-02",15.4733,15.68,15.3867,15.6733,236250.0],["2021-08-03",15.6733,15.8933,15.3733,15.8733,128250.0],["2021-08-04",15.74,16.3,15.3667,15.4867,164400.0],["2021-08-05",15.5267,16.0067,15.18,15.9667,172650.0],["2021-08-06",15.9667,16.1333,15.3333,15.6533,171000.0],["2021-08-09",15.6533,16.02,15.5267,15.8733,209250.0],["2021-08-10",16.12,16.12,15.2667,15.5,308700.0],["2021-08-11",15.4933,16.024,15.2333,15.4133,174900.0],["2021-08-12",15.38,16.14,15.38,15.8733,182250.0],["2021-08-13",15.9333,16.1067,15.5133,15.7133,207150.0],["2021-08-16",15.5733,16.03,15.2467,15.7533,227100.0],["2021-08-17",15.5533,16.8733,15.5533,16.7933,440250.0],["2021-08-18",17.6467,17.6467,16.5533,16.56,187350.0],["2021-08-19",16.46,16.5667,15.4333,15.52,277500.0],["2021-08-20",15.5633,16.24,15.4067,16.1533,140400.0],["2021-08-23",16.36,17.1733,16.2347,17.0667,167400.0],["2021-08-24",17.1333,17.1333,16.48,16.7333,125100.0],["2021-08-25",16.82,17.1633,16.0733,16.6667,167700.0],["2021-08-26",16.7333,17.0467,16.3067,16.52,151200.0],["2021-08-27",16.5333,17.1467,16.3733,16.9,161400.0],["2021-08-30",17.0067,17.3533,16.64,16.66,153600.0],["2021-08-31",16.7733,17.1067,16.6733,17.0733,136350.0],["2021-09-01",17.04,17.5067,16.9,17.2867,190050.0],["2021-09-02",17.44,17.62,17.16,17.5267,184650.0],["2021-09-03",17.62,17.9667,16.7667,17.8667,234150.0],["2021-09-07",17.8067,17.86,17.1067,17.2267,144750.0],["2021-09-08",17.3133,18.0533,16.9567,18.0067,310650.0],["2021-09-09",18.0467,18.68,17.2067,17.4,297750.0],["2021-09-10",17.5867,17.5867,16.9467,17.2067,176550.0],["2021-09-13",17.18,17.78,16.62,17.32,224250.0],["2021-09-14",17.2733,17.3633,16.6333,16.9267,194550.0],["2021-09-15",16.9867,17.7867,16.6467,17.2333,188400.0],["2021-09-16",17.1667,17.6667,16.6867,17.5,221250.0],["2021-09-17",17.6267,18.36,17.3067,17.9467,1081950.0],["2021-09-20",17.7467,18.2467,17.4733,17.7067,192750.0],["2021-09-21",17.7333,18.2133,17.7333,18.0267,216000.0],["2021-09-22",18.2267,18.9333,17.9533,18.7333,310650.0],["2021-09-23",18.7333,18.8033,18.4667,18.7267,146550.0],["2021-09-24",18.5267,18.8733,17.7667,18.2267,151650.0],["2021-09-27",18.2933,18.7753,17.8,17.92,166650.0],["2021-09-28",17.7133,17.9,16.9467,17.8133,206700.0],["2021-09-29",17.8333,18.0,17.3867,17.6867,186150.0],["2021-09-30",17.8467,18.2267,17.51,18.08,135600.0],["2021-10-01",18.1667,18.5667,17.64,18.3933,160800.0],["2021-10-04",18.4,18.5733,17.9467,18.2067,369300.0],["2021-10-05",18.1367,19.0067,18.1367,18.5533,265500.0],["2021-10-06",18.3133,18.5267,17.9333,18.1533,180450.0],["2021-10-07",18.0933,18.7333,18.0667,18.3667,101700.0],["2021-10-08",18.3933,18.9133,17.9733,18.6867,551700.0],["2021-10-11",18.35,19.34,18.2467,18.96,183300.0],["2021-10-12",18.9067,19.46,18.8667,19.2133,113850.0],["2021-10-13",19.1467,19.1733,18.2067,18.4,206250.0],["2021-10-14",18.2133,19.4333,18.2133,18.8733,158400.0],["2021-10-15",19.1333,19.2133,18.81,19.1133,184500.0],["2021-10-18",19.0533,19.3933,18.6733,18.8267,272400.0],["2021-10-19",18.82,18.99,18.2533,18.2933,472350.0],["2021-10-20",18.1067,19.08,18.04,19.0067,113850.0],["2021-10-21",19.0333,19.2933,18.66,19.02,152850.0],["2021-10-22",18.94,19.1,18.4733,19.0333,142200.0],["2021-10-25",19.0333,19.5,18.9233,19.3333,264600.0],["2021-10-26",19.6667,20.8467,19.5333,20.6533,765450.0],["2021-10-27",20.6867,21.1667,20.62,20.7333,186900.0],["2021-10-28",20.84,21.98,20.6267,21.94,204600.0],["2021-10-29",21.72,22.0133,21.4033,21.9333,265500.0],["2021-11-01",21.9333,21.9333,21.1267,21.3467,341850.0],["2021-11-02",21.2933,21.5333,20.2133,20.56,310200.0],["2021-11-03",20.4133,22.8667,20.0667,22.68,524400.0],["2021-11-04",22.9067,23.3333,22.6067,22.9933,282750.0],["2021-11-05",23.3333,25.0867,22.66,24.7067,436800.0],["2021-11-08",24.6667,25.26,23.7953,24.9733,325200.0],["2021-11-09",24.8067,24.8067,22.9067,23.3267,309300.0],["2021-11-10",23.2667,23.52,22.3667,22.62,237000.0],["2021-11-11",22.7067,23.2867,22.14,22.1733,215250.0],["2021-11-12",22.1867,22.1873,21.5333,21.8333,166500.0],["2021-11-15",21.8333,21.8667,21.3267,21.4333,163800.0],["2021-11-16",21.44,21.44,20.3867,21.1867,289650.0],["2021-11-17",21.1533,21.3993,20.68,21.18,141000.0],["2021-11-18",21.2067,21.3867,20.6993,21.0467,156450.0],["2021-11-19",20.8267,21.2233,20.52,20.5333,205650.0],["2021-11-22",20.4267,20.8733,19.7813,20.4933,211350.0],["2021-11-23",20.5333,21.1333,20.02,20.8867,359400.0],["2021-11-24",20.6667,21.36,20.42,21.2,194250.0],["2021-11-26",21.1933,21.66,20.0,20.7467,179550.0],["2021-11-29",21.0267,21.5,20.3333,20.4333,252600.0],["2021-11-30",20.1333,21.9133,19.7933,21.5667,758250.0],["2021-12-01",21.88,22.5733,20.7667,20.8133,305400.0],["2021-12-02",21.0,21.2867,20.4533,21.1133,184800.0],["2021-12-03",21.1467,21.1467,19.9133,20.1333,259200.0],["2021-12-06",20.06,20.51,19.34,20.42,195750.0],["2021-12-07",20.72,21.2867,20.34,20.7133,163200.0],["2021-12-08",20.8867,20.9733,20.34,20.8467,109800.0],["2021-12-09",20.6,20.84,19.9733,20.0,143400.0],["2021-12-10",20.1133,20.3467,19.66,20.0,147450.0],["2021-12-13",20.0267,21.1833,19.66,20.8133,198750.0],["2021-12-14",20.6267,21.8533,20.4633,20.92,299700.0],["2021-12-15",20.9933,23.24,20.2533,23.18,331200.0],["2021-12-16",23.2,23.6467,22.48,23.54,529200.0],["2021-12-17",23.3533,24.5333,23.17,23.7067,875850.0],["2021-12-20",23.1733,24.4067,22.7333,24.1133,349800.0],["2021-12-21",24.2,24.2,23.4467,23.84,191400.0],["2021-12-22",23.9667,24.3267,23.4433,24.1867,213750.0],["2021-12-23",23.96,24.9333,23.8267,24.7133,148050.0],["2021-12-27",24.72,24.7933,24.0833,24.3333,178950.0],["2021-12-28",24.4467,24.7267,23.9433,23.9533,91200.0],["2021-12-29",24.1833,24.1833,23.2773,23.44,99750.0],["2021-12-30",23.3267,24.1933,23.3267,23.54,153600.0],["2021-12-31",23.44,23.5267,22.8233,23.1667,172050.0],["2022-01-03",23.28,24.04,22.4133,23.96,190050.0],["2022-01-04",23.82,23.82,22.8133,23.5,226650.0],["2022-01-05",23.5,23.78,21.8,21.8733,247650.0],["2022-01-06",21.98,23.1767,21.7633,22.5467,184350.0],["2022-01-07",22.44,23.0,21.4127,21.84,119100.0],["2022-01-10",21.8133,23.34,20.9267,22.6,368250.0],["2022-01-11",22.6867,23.65,22.29,23.4733,258750.0],["2022-01-12",23.5333,23.7967,22.7933,23.1667,375150.0],["2022-01-13",23.2467,23.48,21.7133,21.82,182100.0],["2022-01-14",21.56,22.7,21.28,22.4933,238350.0],["2022-01-18",22.2333,22.2333,21.2933,21.5,234150.0],["2022-01-19",21.8,22.32,21.3667,21.4933,153900.0],["2022-01-20",21.5867,21.9933,20.6333,20.74,287700.0],["2022-01-21",20.52,21.3333,20.0073,20.66,227100.0],["2022-01-24",20.2333,21.8867,19.6267,21.6533,541950.0],["2022-01-25",21.2733,22.1,20.5333,21.6667,246900.0],["2022-01-26",22.0667,22.8867,20.7133,20.94,279300.0],["2022-01-27",21.2,21.73,19.6133,19.9933,451350.0],["2022-01-28",19.88,20.8667,19.5233,20.8533,253050.0],["2022-01-31",20.6133,21.3933,20.5467,21.3133,201300.0],["2022-02-01",21.4933,21.9,20.9133,21.2467,234750.0],["2022-02-02",21.1933,21.9733,20.6733,20.7533,216750.0],["2022-02-03",20.56,20.9467,20.0267,20.06,144750.0],["2022-02-04",20.0733,21.0467,19.86,20.9133,245700.0],["2022-02-07",20.8667,21.4933,20.7,21.1533,265200.0],["2022-02-08",21.3,21.3,20.46,20.7667,157950.0],["2022-02-09",20.8733,21.6133,20.46,21.5667,298350.0],["2022-02-10",21.04,21.5467,20.1133,20.2933,255600.0],["2022-02-11",20.48,20.7533,19.8533,19.9933,204450.0],["2022-02-14",20.2267,20.4233,19.68,20.2933,176250.0],["2022-02-15",20.6733,20.9467,19.882,20.92,313050.0],["2022-02-16",20.7,21.0333,20.2967,20.5867,190500.0],["2022-02-17",20.32,20.72,19.7667,19.9533,205950.0],["2022-02-18",19.84,20.18,19.6667,20.0,258300.0],["2022-02-22",19.7867,20.7733,19.7867,20.3533,168600.0],["2022-02-23",20.6,20.6267,19.8267,19.9533,229500.0],["2022-02-24",19.36,21.18,19.0933,21.1533,322200.0],["2022-02-25",21.3467,21.3467,20.7067,20.9533,130050.0],["2022-02-28",20.66,21.0267,19.6133,20.38,185550.0],["2022-03-01",20.4467,20.96,19.9467,20.1667,177150.0],["2022-03-02",20.2,20.66,20.0,20.4933,120600.0],["2022-03-03",20.5,20.7467,19.5733,19.9733,178350.0],["2022-03-04",19.7067,20.4533,19.7067,20.1667,153300.0],["2022-03-07",20.06,20.4433,19.6333,20.0,228000.0],["2022-03-08",20.2933,20.3,19.2067,19.4533,423300.0],["2022-03-09",19.82,20.75,19.3667,20.6333,363150.0],["2022-03-10",20.1867,20.1867,18.96,19.54,328800.0],["2022-03-11",19.38,19.8733,18.8933,19.0867,246600.0],["2022-03-14",19.1467,19.5733,18.36,18.96,354900.0],["2022-03-15",19.0267,19.1867,17.0133,17.6867,564300.0],["2022-03-16",17.9133,17.9267,17.1,17.4467,372000.0],["2022-03-17",17.5,17.8533,17.2533,17.82,275850.0],["2022-03-18",17.7733,18.78,17.62,18.34,323850.0],["2022-03-21",18.2133,18.3333,17.4733,17.6667,197400.0],["2022-03-22",17.18,17.48,16.56,16.7667,828300.0],["2022-03-23",16.84,16.9667,16.3133,16.92,1166850.0],["2022-03-24",16.94,17.7267,16.44,17.34,484650.0],["2022-03-25",17.1867,17.7133,16.02,16.8467,227850.0],["2022-03-28",17.2067,17.2067,16.28,16.5,239850.0],["2022-03-29",16.6533,17.1533,16.5567,16.92,216150.0],["2022-03-30",16.9333,17.1067,16.16,16.34,316650.0],["2022-03-31",16.4467,16.96,16.0867,16.4933,282450.0],["2022-04-01",16.62,17.0033,16.3533,16.7,703500.0],["2022-04-04",16.86,17.1267,16.6733,16.9667,254700.0],["2022-04-05",16.9867,17.54,16.6933,16.7467,248700.0],["2022-04-06",16.56,17.38,16.2667,17.22,202200.0],["2022-04-07",17.2267,17.5333,17.0467,17.4467,175200.0],["2022-04-08",17.4533,17.9267,17.26,17.4867,291600.0],["2022-04-11",17.2867,17.2867,16.7267,16.7267,237900.0],["2022-04-12",16.7867,17.3267,15.94,16.1,238650.0],["2022-04-13",16.2267,16.4967,15.8333,16.0667,196950.0],["2022-04-14",16.06,16.2333,15.18,15.24,230550.0],["2022-04-18",15.2867,15.2867,14.5467,14.8267,359250.0],["2022-04-19",14.6533,15.0867,14.5267,14.88,287100.0],["2022-04-20",14.9333,15.1867,14.5533,14.8,184950.0],["2022-04-21",14.8733,15.2467,14.1933,14.3267,651750.0],["2022-04-22",14.3133,14.8,14.1,14.74,352050.0],["2022-04-25",14.64,15.7267,14.38,15.6533,797700.0],["2022-04-26",15.6,15.8933,15.0533,15.14,754500.0],["2022-04-27",15.1667,15.3533,14.9933,15.0,547800.0],["2022-04-28",15.1467,15.87,14.9367,15.82,573900.0],["2022-04-29",15.7933,16.1,15.522,15.6,357150.0],["2022-05-02",15.6667,16.1133,15.3933,16.0333,429150.0],["2022-05-03",16.02,16.6067,15.72,16.3133,265950.0],["2022-05-04",16.3267,16.52,15.5733,16.22,550500.0],["2022-05-05",15.7667,15.9533,13.7067,14.42,597150.0],["2022-05-06",14.3667,15.3067,13.8467,15.1133,552750.0],["2022-05-09",14.7933,15.1467,14.44,14.6667,1243950.0],["2022-05-10",15.3333,15.7433,15.0,15.3667,1530150.0],["2022-05-11",15.4933,15.74,14.0467,14.2267,1107900.0],["2022-05-12",14.1267,14.72,13.8667,14.14,854700.0],["2022-05-13",14.4,14.4,13.4933,14.0867,1313700.0],["2022-05-16",14.06,14.2867,13.72,13.98,1251000.0],["2022-05-17",14.2467,14.26,13.6867,13.9267,276150.0],["2022-05-18",13.6667,13.9133,13.1933,13.5333,580050.0],["2022-05-19",13.5867,14.0133,13.3733,13.5667,468600.0],["2022-05-20",13.6133,14.2533,13.2,13.92,252000.0],["2022-05-23",13.9133,14.1,13.56,13.6867,159000.0],["2022-05-24",13.66,13.7767,13.0067,13.32,404250.0],["2022-05-25",13.2467,13.4333,12.6467,12.7933,306600.0],["2022-05-26",12.7267,12.7867,12.56,12.64,243150.0],["2022-05-27",12.62,13.17,12.16,13.1,352050.0],["2022-05-31",13.1533,13.45,12.5667,12.66,732900.0],["2022-06-01",12.6667,12.82,12.22,12.6,294450.0],["2022-06-02",12.4133,12.6333,12.1333,12.4733,328950.0],["2022-06-03",12.5433,14.04,12.3733,13.9733,571050.0],["2022-06-06",14.2867,14.8067,13.0933,13.2133,291000.0],["2022-06-07",13.2533,15.6133,13.2293,15.3133,959250.0],["2022-06-08",15.5,16.3333,15.3133,15.9667,802950.0],["2022-06-09",15.8467,16.176,14.96,15.1467,544950.0],["2022-06-10",14.8667,15.1833,14.2933,14.6667,721650.0],["2022-06-13",14.1733,14.46,13.8267,14.2333,416550.0],["2022-06-14",14.1533,14.29,13.7133,13.8667,571650.0],["2022-06-15",13.8467,14.66,13.8467,14.4533,830700.0],["2022-06-16",14.16,14.1613,13.5333,13.5933,593550.0],["2022-06-17",13.5533,14.6533,13.5533,14.3,796950.0],["2022-06-21",14.3267,15.5667,14.0653,14.8933,514500.0],["2022-06-22",14.66,15.8067,14.66,14.9667,474600.0],["2022-06-23",15.0467,15.4133,14.5933,15.08,267600.0],["2022-06-24",15.08,15.5533,14.7867,15.4133,657600.0],["2022-06-27",15.3133,15.4267,14.9467,15.0133,199800.0],["2022-06-28",14.9267,15.18,13.7933,13.8667,391950.0],["2022-06-29",13.8333,14.1133,13.4667,13.7533,250800.0],["2022-06-30",13.3933,14.0667,12.9333,13.5333,445350.0],["2022-07-01",13.6133,13.9533,13.4,13.6467,286500.0],["2022-07-05",13.5733,14.6333,13.2533,14.6133,376350.0],["2022-07-06",14.5,15.12,13.96,14.0,253950.0],["2022-07-07",14.0,14.68,13.1133,13.3133,264000.0],["2022-07-08",13.28,13.5533,12.9333,13.5467,193800.0],["2022-07-11",13.4533,13.4733,12.8,12.8867,364050.0],["2022-07-12",13.14,13.1733,12.2333,13.0867,274650.0],["2022-07-13",12.8,13.3867,12.6267,13.2667,143850.0],["2022-07-14",13.26,13.4933,12.8,13.34,321150.0],["2022-07-15",13.5467,13.8267,13.2,13.56,305550.0],["2022-07-18",13.52,13.9467,13.52,13.6733,452700.0],["2022-07-19",13.66,14.64,13.66,14.5867,279750.0],["2022-07-20",14.5067,15.1067,14.19,14.4667,243600.0],["2022-07-21",14.4333,14.6467,14.42,14.6067,150750.0],["2022-07-22",14.7333,14.8767,13.94,13.9667,601200.0],["2022-07-25",14.0667,14.3467,13.5867,14.34,201150.0],["2022-07-26",14.18,15.0033,14.1133,14.5,336300.0],["2022-07-27",14.5,14.6533,13.92,14.58,229950.0],["2022-07-28",14.4667,14.6533,13.8467,14.38,793950.0],["2022-07-29",14.3067,14.3067,13.7467,13.96,214800.0],["2022-08-01",13.8667,14.16,13.4733,13.52,285150.0],["2022-08-02",13.46,13.8067,13.2267,13.48,239850.0],["2022-08-03",13.7267,14.4667,13.5333,14.0067,296850.0],["2022-08-04",14.1733,15.5067,14.0733,15.4333,415350.0],["2022-08-05",15.1867,16.46,15.0133,16.46,310050.0],["2022-08-08",16.2333,16.846,15.5333,16.3533,395550.0],["2022-08-09",15.2067,16.6053,15.2067,15.4333,345450.0],["2022-08-10",15.7667,16.2667,15.6067,15.9133,383700.0],["2022-08-11",16.0,16.98,15.91,16.6667,543300.0],["2022-08-12",16.6667,18.0,16.4067,17.4867,655950.0],["2022-08-15",17.3067,17.7267,16.1667,17.0667,984150.0],["2022-08-16",17.0933,17.3653,16.6233,17.3333,388950.0],["2022-08-17",17.1333,17.28,16.3733,17.0333,409650.0],["2022-08-18",16.9667,17.08,16.36,16.5667,497250.0],["2022-08-19",16.3867,17.0027,16.2533,16.82,387750.0],["2022-08-22",16.6667,16.9147,15.3,15.3467,349200.0],["2022-08-23",15.3267,16.6,15.3267,16.4267,293850.0],["2022-08-24",16.28,17.3333,15.9887,16.8333,520050.0],["2022-08-25",17.0867,17.3667,16.5467,17.26,828750.0],["2022-08-26",17.1533,17.1533,15.5667,15.7333,318900.0],["2022-08-29",15.54,15.9267,15.4333,15.56,495600.0],["2022-08-30",15.7067,15.92,15.1133,15.84,507900.0],["2022-08-31",15.9133,16.1067,15.26,15.48,426750.0],["2022-09-01",14.0,16.5333,13.6067,16.5067,1959300.0],["2022-09-02",16.7733,16.8333,15.8393,16.56,445350.0],["2022-09-06",16.54,16.54,15.8467,16.2533,703350.0],["2022-09-07",16.2533,17.8667,16.2533,17.6067,432600.0],["2022-09-08",17.5533,18.22,17.5133,17.7467,247800.0],["2022-09-09",17.7467,17.8667,17.0467,17.12,254100.0],["2022-09-12",17.6333,17.86,16.8533,17.1867,250350.0],["2022-09-13",15.7667,16.2067,15.5933,15.76,568500.0],["2022-09-14",15.8733,16.1133,15.3733,15.7467,448050.0],["2022-09-15",15.6133,17.1,15.6133,17.0667,291600.0],["2022-09-16",16.92,17.1333,16.2467,16.8467,604200.0],["2022-09-19",16.96,17.0867,16.2133,16.2933,432150.0],["2022-09-20",16.1933,17.04,16.1667,16.76,320550.0],["2022-09-21",17.04,17.9667,16.6,17.0667,277950.0],["2022-09-22",16.9467,17.2,16.4067,17.0333,535050.0],["2022-09-23",16.8733,17.0267,16.38,16.94,380250.0],["2022-09-26",16.94,17.4533,16.3467,16.3467,206700.0],["2022-09-27",16.54,17.2933,16.4853,17.1333,329250.0],["2022-09-28",17.3667,17.5,16.96,17.4267,339300.0],["2022-09-29",17.38,17.5267,16.92,17.3667,305250.0],["2022-09-30",17.5067,18.2733,16.9867,17.0067,355950.0],["2022-10-03",17.1533,17.4867,16.7467,17.26,270600.0],["2022-10-04",17.3867,17.9933,17.3367,17.98,272700.0],["2022-10-05",18.3333,18.3333,17.638,18.1933,294300.0],["2022-10-06",18.0333,18.4267,17.6033,18.14,222450.0],["2022-10-07",17.92,18.1067,17.38,17.48,210450.0],["2022-10-10",17.3867,17.7867,17.1267,17.16,181800.0],["2022-10-11",17.1133,17.6667,16.8333,17.4667,185850.0],["2022-10-12",17.5467,17.6133,16.98,17.4733,265650.0],["2022-10-13",17.1867,18.5,16.8967,18.4667,218100.0],["2022-10-14",18.5067,18.82,17.62,17.68,307200.0],["2022-10-17",17.7533,18.3733,17.48,18.2,217950.0],["2022-10-18",18.3867,18.7,18.0167,18.2267,155250.0],["2022-10-19",18.04,18.3733,17.4933,17.7133,327600.0],["2022-10-20",17.6933,18.0467,17.22,17.6467,184650.0],["2022-10-21",17.7933,18.54,17.56,18.4133,221400.0],["2022-10-24",18.36,18.3867,17.6933,18.1,237150.0],["2022-10-25",18.26,19.2067,18.26,18.6733,372600.0],["2022-10-26",18.7,19.48,18.4533,19.0133,238650.0],["2022-10-27",19.2333,19.34,18.5333,18.6867,144750.0],["2022-10-28",18.8667,19.3333,18.7667,19.26,270600.0],["2022-10-31",19.0533,19.42,18.92,19.2333,219750.0],["2022-11-01",20.76,20.76,19.4867,19.7333,603900.0],["2022-11-02",19.72,20.3,19.4,19.48,361350.0],["2022-11-03",19.5467,20.02,19.08,19.9333,211500.0],["2022-11-04",20.0,20.0,18.9333,19.78,233850.0],["2022-11-07",19.9667,20.0453,19.3933,19.3933,192450.0],["2022-11-08",19.46,20.1067,19.3733,19.7133,221100.0],["2022-11-09",19.8467,20.0133,19.32,19.5267,235200.0],["2022-11-10",20.0,20.6267,19.48,20.3333,505950.0],["2022-11-11",20.3333,21.01,20.0567,20.6467,481200.0],["2022-11-14",20.7467,21.04,20.0933,20.1467,250650.0],["2022-11-15",20.5333,20.5333,19.86,19.9733,315150.0],["2022-11-16",19.9,20.0333,18.8667,18.9133,294450.0],["2022-11-17",19.0933,19.0933,17.9733,18.78,266400.0],["2022-11-18",19.1933,19.44,18.0667,18.1867,223950.0],["2022-11-21",18.2267,18.2267,17.7033,18.0267,176250.0],["2022-11-22",18.1,18.68,17.4967,18.6267,216450.0],["2022-11-23",18.4867,18.9867,18.3367,18.6333,160650.0],["2022-11-25",18.6133,19.0933,18.6133,18.7667,53850.0],["2022-11-28",18.5867,18.8267,18.0833,18.2133,175950.0],["2022-11-29",18.22,18.7667,17.1667,18.62,660000.0],["2022-11-30",18.8667,19.0,17.9067,18.42,911550.0],["2022-12-01",18.62,19.0033,18.0067,18.1867,249000.0],["2022-12-02",17.9933,18.64,17.6533,18.2067,557700.0],["2022-12-05",18.4067,19.2067,17.958,19.1,302550.0],["2022-12-06",18.9333,19.04,18.1933,18.44,274200.0],["2022-12-07",18.2867,19.1467,18.0133,18.56,268950.0],["2022-12-08",18.72,18.98,18.1767,18.8067,160050.0],["2022-12-09",18.8267,19.1933,18.56,18.6667,199800.0],["2022-12-12",18.8867,19.3667,18.42,19.14,232500.0],["2022-12-13",19.4533,19.76,18.8733,19.34,253050.0],["2022-12-14",19.2533,20.06,18.9867,19.56,209550.0],["2022-12-15",19.5,19.5467,18.8467,19.0933,281550.0],["2022-12-16",18.8667,19.08,18.4,18.58,1137900.0],["2022-12-19",18.5733,18.5733,17.6267,17.9,248850.0],["2022-12-20",17.78,19.2767,17.78,19.0067,205350.0],["2022-12-21",19.12,19.58,18.4267,19.26,176400.0],["2022-12-22",19.2867,19.5933,18.8733,19.56,158700.0],["2022-12-23",19.5467,19.5733,18.9233,19.4867,196050.0],["2022-12-27",19.5667,19.7,18.2067,19.34,187950.0],["2022-12-28",19.3267,19.96,19.0933,19.9467,140400.0],["2022-12-29",20.0,21.6233,19.98,20.9867,328650.0],["2022-12-30",20.7867,21.1733,20.4933,20.66,214200.0],["2023-01-03",20.76,20.76,19.3333,19.48,164400.0],["2023-01-04",19.52,19.72,19.24,19.46,125100.0],["2023-01-05",19.32,20.2667,19.1533,20.14,561600.0],["2023-01-06",19.3333,19.5,13.9867,15.4867,3226950.0],["2023-01-09",15.14,15.6267,14.4333,14.6733,923850.0],["2023-01-10",14.8,15.1067,14.0,14.7333,544500.0],["2023-01-11",14.6467,14.7567,14.1067,14.2333,287250.0],["2023-01-12",14.2533,15.3933,14.1733,15.38,362850.0],["2023-01-13",16.0067,17.7533,15.832,17.5867,528150.0],["2023-01-17",17.6267,17.66,16.8867,16.9867,321000.0],["2023-01-18",16.7333,17.2133,16.1,16.4,459450.0],["2023-01-19",16.4533,16.4667,15.84,16.2667,285300.0],["2023-01-20",16.5667,17.06,15.88,16.6667,443550.0],["2023-01-23",16.5133,17.0033,16.3667,16.7533,987150.0],["2023-01-24",16.7933,16.9633,16.3533,16.78,2272500.0],["2023-01-25",16.6667,16.7933,16.0,16.6,1296450.0],["2023-01-26",16.6867,17.1467,15.9267,16.2733,1544100.0],["2023-01-27",16.2733,16.6733,15.8667,16.0733,1017150.0],["2023-01-30",15.84,16.1867,15.8067,15.96,233100.0],["2023-01-31",16.1067,16.7,16.1067,16.5933,638850.0],["2023-02-01",16.6,16.8567,15.9333,16.6333,459300.0],["2023-02-02",16.8133,17.78,16.45,17.7733,534450.0],["2023-02-03",17.6533,17.92,17.18,17.1867,238200.0],["2023-02-06",17.0667,17.5333,16.96,17.2133,382950.0],["2023-02-07",17.2133,17.8067,17.18,17.4667,294150.0],["2023-02-08",17.5733,17.5733,16.9933,17.02,296700.0],["2023-02-09",17.02,17.4433,17.02,17.3,211350.0],["2023-02-10",17.3067,17.5267,16.9467,17.2,195450.0],["2023-02-13",17.16,17.4367,16.9933,17.3,206550.0],["2023-02-14",17.3533,17.7667,17.26,17.3133,132300.0],["2023-02-15",17.14,17.5433,16.9733,17.4533,163350.0],["2023-02-16",17.3067,17.5733,17.1867,17.3,221850.0],["2023-02-17",17.4533,18.12,17.3067,17.9933,162300.0],["2023-02-21",17.76,18.32,17.08,17.1133,296100.0],["2023-02-22",17.0867,17.36,16.9467,17.3333,211050.0],["2023-02-23",17.4133,17.6733,17.1367,17.2533,426900.0],["2023-02-24",17.0933,17.2,16.54,16.6267,663600.0],["2023-02-27",16.7267,17.0867,16.3267,16.3933,466500.0],["2023-02-28",16.4333,16.7367,16.28,16.6,409650.0],["2023-03-01",16.68,16.9733,15.9727,16.76,260100.0],["2023-03-02",14.5267,16.73,14.5267,16.36,373950.0],["2023-03-03",16.4333,16.4333,14.7933,15.8867,428250.0],["2023-03-06",15.9267,16.0267,15.6667,15.7533,225000.0],["2023-03-07",15.74,16.1333,15.5333,15.7667,249450.0],["2023-03-08",15.8,15.9533,15.58,15.6933,256200.0],["2023-03-09",15.7467,15.9933,15.1867,15.2667,327000.0],["2023-03-10",15.28,15.3733,14.6733,14.9133,358650.0],["2023-03-13",14.7733,15.5733,14.7733,15.0467,330600.0],["2023-03-14",15.1933,15.78,15.1867,15.26,336900.0],["2023-03-15",15.1333,15.42,14.81,15.3133,236850.0],["2023-03-16",15.24,15.28,14.68,14.7333,295650.0],["2023-03-17",14.7,14.8733,14.3467,14.5333,847650.0],["2023-03-20",14.5667,14.8633,14.3267,14.4133,237300.0],["2023-03-21",14.4667,15.0133,14.1867,14.5067,296250.0],["2023-03-22",14.46,15.2833,14.1333,14.1733,274650.0],["2023-03-23",14.2733,14.5133,14.0833,14.42,257250.0],["2023-03-24",14.4,14.5667,13.75,14.2667,264000.0],["2023-03-27",14.3133,14.62,14.3133,14.6,299550.0],["2023-03-28",14.6333,14.6867,14.12,14.4,114300.0],["2023-03-29",14.5,14.86,14.4133,14.8067,354300.0],["2023-03-30",14.7067,15.2567,13.7667,14.1067,447300.0],["2023-03-31",14.1733,14.72,13.6733,14.5067,366900.0],["2023-04-03",14.5333,15.3,14.41,14.7267,457800.0],["2023-04-04",14.58,14.74,14.2,14.4667,347550.0],["2023-04-05",14.3933,14.6867,14.0867,14.2067,389700.0],["2023-04-06",14.2867,14.5033,13.5933,14.2733,467850.0],["2023-04-10",14.3133,14.3933,13.8267,14.32,349350.0],["2023-04-11",14.3533,14.38,13.8733,14.1467,357300.0],["2023-04-12",14.3133,14.4267,14.0,14.0867,328500.0],["2023-04-13",14.2467,14.79,14.1433,14.5333,683250.0],["2023-04-14",14.5333,14.96,14.3333,14.3533,233850.0],["2023-04-17",14.48,15.1533,14.37,15.0467,697050.0],["2023-04-18",15.14,15.14,14.5933,14.8267,301650.0],["2023-04-19",14.7733,15.3667,14.6133,15.2533,344700.0],["2023-04-20",15.2133,15.2133,14.6733,14.86,401100.0],["2023-04-21",14.8733,15.2587,14.66,15.0533,452850.0],["2023-04-24",15.0133,15.1067,14.1467,14.44,227850.0],["2023-04-25",14.42,14.58,14.14,14.3333,309150.0],["2023-04-26",14.3333,14.6,13.9267,13.98,319950.0],["2023-04-27",13.96,14.06,13.5533,13.8933,222450.0],["2023-04-28",13.8333,14.1,13.5533,13.88,266700.0],["2023-05-01",13.9267,14.3667,13.9267,14.1133,276750.0],["2023-05-02",14.08,14.2667,13.3533,13.98,429000.0],["2023-05-03",14.08,14.4533,14.08,14.3333,334350.0],["2023-05-04",14.28,14.28,13.7267,14.04,321600.0],["2023-05-05",14.1933,14.7733,14.1933,14.6,363300.0],["2023-05-08",14.6533,14.8933,13.96,14.1067,206700.0],["2023-05-09",13.9867,14.1733,13.6267,14.02,102900.0],["2023-05-10",14.2,14.36,13.7,14.32,282300.0],["2023-05-11",14.2333,14.5067,13.6067,13.84,162450.0],["2023-05-12",13.8333,14.0067,12.6667,12.9667,301950.0],["2023-05-15",12.9667,13.3,12.7,12.9133,237600.0],["2023-05-16",12.7133,13.16,12.2933,12.42,321000.0],["2023-05-17",12.4533,12.8133,12.02,12.7,255750.0],["2023-05-18",12.88,13.5753,12.3873,12.62,231600.0],["2023-05-19",12.7533,12.97,12.5333,12.7533,208200.0],["2023-05-22",13.4267,13.5467,13.0267,13.32,219900.0],["2023-05-23",13.2533,13.58,13.0133,13.02,178200.0],["2023-05-24",12.9067,12.9533,12.4633,12.62,149850.0],["2023-05-25",12.5933,12.5933,12.2867,12.4267,225450.0],["2023-05-26",12.3933,12.48,12.21,12.4333,135450.0],["2023-05-30",12.4067,12.6667,12.2667,12.3667,153750.0],["2023-05-31",12.4333,12.8867,12.3333,12.7333,321450.0],["2023-06-01",12.7,12.84,12.26,12.32,208050.0],["2023-06-02",12.3667,12.5333,12.0367,12.48,238650.0],["2023-06-05",12.34,12.7,12.3133,12.54,396300.0],["2023-06-06",12.54,12.68,12.4267,12.5067,235950.0],["2023-06-07",12.5267,12.6267,12.36,12.4867,212400.0],["2023-06-08",12.48,12.6,12.1333,12.2133,204000.0],["2023-06-09",12.1867,12.5067,12.0067,12.4667,363600.0],["2023-06-12",12.6333,12.7867,12.1433,12.5067,285450.0],["2023-06-13",12.5933,12.8333,12.5333,12.68,265050.0],["2023-06-14",12.6333,12.9167,12.1967,12.3733,249750.0],["2023-06-15",12.3467,12.6867,12.3,12.5333,199650.0],["2023-06-16",12.74,12.7467,12.3067,12.5,956550.0],["2023-06-20",12.5,12.9067,12.25,12.8667,340650.0],["2023-06-21",12.86,13.2933,12.5667,13.2667,277350.0],["2023-06-22",13.24,13.384,13.14,13.3533,255900.0],["2023-06-23",13.28,13.5733,13.2533,13.4933,1239600.0],["2023-06-26",13.5133,13.6133,13.18,13.46,281250.0],["2023-06-27",13.5267,13.72,13.2467,13.66,227250.0],["2023-06-28",13.6867,13.9467,13.5533,13.8733,286950.0],["2023-06-29",13.8267,13.9067,13.2333,13.5067,288600.0],["2023-06-30",13.5933,13.82,13.5133,13.56,222450.0],["2023-07-03",13.48,13.5133,12.9533,13.08,137400.0],["2023-07-05",13.0867,13.14,12.7867,13.0067,170100.0],["2023-07-06",12.9933,13.5533,12.8267,13.4267,197700.0],["2023-07-07",13.3733,13.74,13.36,13.4733,156750.0],["2023-07-10",13.5333,13.7867,13.4667,13.7,206400.0],["2023-07-11",13.6667,13.6667,13.1,13.3333,146400.0],["2023-07-12",13.48,13.7133,13.3267,13.6867,110400.0],["2023-07-13",13.72,13.8667,12.4,12.4,241200.0],["2023-07-14",12.3467,12.46,12.0,12.3133,593250.0],["2023-07-17",12.3867,12.7533,12.3533,12.5133,218850.0],["2023-07-18",12.4867,13.5333,12.3867,12.92,232200.0],["2023-07-19",13.02,13.0467,12.5333,12.6667,546150.0],["2023-07-20",12.7133,12.7133,12.3333,12.3933,277200.0],["2023-07-21",12.48,12.592,11.9733,12.08,272400.0],["2023-07-24",12.14,12.2533,11.5067,11.7933,358200.0],["2023-07-25",11.7133,11.9,11.48,11.74,172950.0],["2023-07-26",11.7067,11.7867,11.24,11.3733,250200.0],["2023-07-27",11.46,11.46,11.1067,11.16,182400.0],["2023-07-28",11.2533,11.44,11.1867,11.4133,406050.0],["2023-07-31",11.4733,13.14,11.3533,13.14,737250.0],["2023-08-01",13.0667,13.8333,12.9933,13.7067,439500.0],["2023-08-02",13.5667,13.6933,13.1067,13.5267,272250.0],["2023-08-03",13.42,13.5867,12.72,12.74,195150.0],["2023-08-04",12.7467,12.956,12.3467,12.4733,225900.0],["2023-08-07",12.5533,12.8893,12.1867,12.3067,303450.0],["2023-08-08",12.7067,13.18,12.0067,12.6333,3147600.0],["2023-08-09",12.6867,12.8067,11.7,11.7867,402150.0],["2023-08-10",11.9067,12.2133,11.8433,12.0467,228450.0],["2023-08-11",11.98,12.6933,11.98,12.6733,180150.0],["2023-08-14",12.6933,12.96,12.35,12.8533,549300.0],["2023-08-15",12.8533,12.9867,12.6467,12.9133,225600.0],["2023-08-16",12.9533,13.04,12.62,12.88,341250.0],["2023-08-17",12.9267,12.9667,12.64,12.8333,508200.0],["2023-08-18",12.6933,13.1667,12.6933,13.0733,489000.0],["2023-08-21",13.0733,13.4533,12.9467,13.38,332400.0],["2023-08-22",13.3867,13.5287,13.2433,13.4,329850.0],["2023-08-23",13.4067,13.67,13.2933,13.58,244650.0],["2023-08-24",13.5733,13.72,13.3333,13.5,521850.0],["2023-08-25",13.5533,13.6333,13.294,13.3667,241800.0],["2023-08-28",13.3733,13.58,13.1,13.3867,187650.0],["2023-08-29",13.3933,13.4533,12.9967,13.1867,270300.0],["2023-08-30",13.1933,13.2833,12.86,13.1,298650.0],["2023-08-31",13.1533,13.4067,13.1133,13.12,345000.0],["2023-09-01",13.16,13.2933,12.9667,13.1333,286200.0],["2023-09-05",13.1067,13.4833,13.0133,13.0867,372600.0],["2023-09-06",13.16,13.4933,12.84,13.28,1016850.0],["2023-09-07",13.2867,13.4667,13.06,13.3467,271350.0],["2023-09-08",13.3467,13.5533,13.2433,13.3667,237750.0],["2023-09-11",13.3533,13.4467,12.9633,13.1267,327900.0],["2023-09-12",13.1133,13.2767,12.0067,13.0667,246450.0],["2023-09-13",13.1333,13.32,12.9233,13.0133,276900.0],["2023-09-14",13.0133,13.2533,12.83,13.1133,247500.0],["2023-09-15",13.1333,13.1667,12.812,13.0,1321650.0],["2023-09-18",13.0667,13.0667,12.68,12.8467,329850.0],["2023-09-19",12.78,12.8333,12.2867,12.36,341100.0],["2023-09-20",12.3533,12.47,11.9667,12.0,234000.0],["2023-09-21",11.9267,11.9533,11.3133,11.4333,887550.0],["2023-09-22",11.46,11.5233,11.0067,11.2467,845100.0],["2023-09-25",11.2467,11.58,11.0667,11.5533,610950.0],["2023-09-26",11.5933,12.2133,11.5933,12.1,366300.0],["2023-09-27",12.18,12.5,12.1367,12.3133,224700.0],["2023-09-28",12.3133,12.3733,11.8467,12.0,306300.0],["2023-09-29",12.06,12.06,11.62,11.9733,273000.0],["2023-10-02",11.9733,12.0933,11.64,11.7533,431400.0],["2023-10-03",11.7667,12.3267,11.6333,12.2867,277500.0],["2023-10-04",12.2467,12.3667,11.9067,12.3067,304950.0],["2023-10-05",12.36,13.5333,12.3233,13.16,303000.0],["2023-10-06",13.1267,13.4467,12.7933,12.8333,226650.0],["2023-10-09",13.6133,13.6133,12.26,13.3,811500.0],["2023-10-10",13.12,13.3467,12.88,13.06,202800.0],["2023-10-11",13.04,13.0733,12.7,12.9667,126150.0],["2023-10-12",12.98,13.08,12.22,12.38,184500.0],["2023-10-13",12.34,12.6133,12.06,12.56,144900.0],["2023-10-16",12.6067,12.6067,12.1167,12.3467,354600.0],["2023-10-17",12.28,12.8333,12.28,12.6133,233100.0],["2023-10-18",12.5667,12.6067,12.16,12.3333,369750.0],["2023-10-19",12.28,12.28,11.8087,11.88,209850.0],["2023-10-20",11.9333,12.2333,11.8133,12.0333,163050.0],["2023-10-23",11.9667,12.02,11.7,11.7067,195600.0],["2023-10-24",11.7667,12.0533,11.66,11.7667,176700.0],["2023-10-25",11.88,12.1467,11.62,11.7467,767400.0],["2023-10-26",11.82,11.82,11.3,11.32,413100.0],["2023-10-27",11.2533,11.4967,10.7533,10.9,480900.0],["2023-10-30",11.0333,11.58,10.94,10.9933,242100.0],["2023-10-31",11.1,11.1133,10.76,10.8733,231750.0],["2023-11-01",10.76,11.1733,10.5867,11.0267,238950.0],["2023-11-02",11.0933,11.32,10.7533,10.8,525900.0],["2023-11-03",11.76,12.38,11.4167,11.6867,366450.0],["2023-11-06",11.6533,11.74,11.08,11.1133,402150.0],["2023-11-07",11.2333,11.36,10.9667,11.0133,298350.0],["2023-11-08",11.16,11.16,10.2867,10.3333,280500.0],["2023-11-09",10.3133,10.48,9.8867,9.94,285450.0],["2023-11-10",9.8867,10.1133,9.3067,9.5333,314850.0],["2023-11-13",9.5133,9.5133,9.05,9.3267,412350.0],["2023-11-14",9.58,10.1,9.4733,10.0067,486000.0],["2023-11-15",10.02,10.2,9.5667,9.5933,424200.0],["2023-11-16",9.6,9.7267,9.04,9.5067,391950.0],["2023-11-17",9.6067,10.0667,9.6067,9.9333,241500.0],["2023-11-20",9.88,10.1267,9.5333,9.6733,202800.0],["2023-11-21",9.5533,9.9933,9.4067,9.4467,148800.0],["2023-11-22",9.46,9.6867,9.3733,9.4667,181200.0],["2023-11-24",9.44,9.5667,9.25,9.5267,133800.0],["2023-11-27",9.5867,9.5867,9.2467,9.2667,216900.0],["2023-11-28",9.2667,9.4933,8.9067,9.2333,269850.0],["2023-11-29",9.3467,9.7033,9.3467,9.3867,316350.0],["2023-11-30",9.5133,9.5467,9.3467,9.4267,478200.0],["2023-12-01",9.48,10.2133,9.3067,10.0,357300.0],["2023-12-04",10.0133,10.4,9.7987,10.3933,468150.0],["2023-12-05",10.2933,10.91,9.8333,10.8267,247800.0],["2023-12-06",10.84,11.3133,10.6533,10.7067,259200.0],["2023-12-07",10.74,11.0933,10.52,10.9467,303750.0],["2023-12-08",10.94,11.2467,10.74,10.9067,278250.0],["2023-12-11",10.8067,11.0533,10.56,11.0333,428700.0],["2023-12-12",11.0933,11.4533,10.75,11.4333,315750.0],["2023-12-13",11.4733,12.3733,11.31,12.18,707700.0],["2023-12-14",12.42,12.8267,11.8733,12.6933,921900.0],["2023-12-15",12.7467,13.16,12.6333,12.8267,1914000.0],["2023-12-18",12.8267,13.1267,12.6467,13.1,491850.0],["2023-12-19",13.32,13.7667,13.2133,13.34,404550.0],["2023-12-20",13.3267,13.5133,13.0,13.0067,371100.0],["2023-12-21",13.1933,13.5,13.0533,13.22,305550.0],["2023-12-22",13.34,14.14,13.34,13.8267,282000.0],["2023-12-26",14.0067,14.3953,13.76,14.32,335400.0],["2023-12-27",14.3333,14.5867,14.1467,14.5733,199050.0],["2023-12-28",14.5267,14.9267,14.3533,14.4333,184800.0],["2023-12-29",14.4733,14.5267,14.28,14.28,171450.0],["2024-01-02",14.14,14.84,13.8867,14.4667,257400.0],["2024-01-03",14.38,14.5733,14.0333,14.1267,264750.0],["2024-01-04",14.1933,14.5,13.9733,14.4267,244200.0],["2024-01-05",14.2533,14.6533,13.8133,14.2867,216450.0],["2024-01-08",14.1733,15.0667,13.8333,15.0467,355350.0],["2024-01-09",14.9267,15.4067,14.7,15.26,264300.0],["2024-01-10",15.2333,15.6533,15.0867,15.3667,202050.0],["2024-01-11",15.18,15.4933,15.0933,15.3467,436500.0],["2024-01-12",15.5467,15.9533,15.2153,15.44,221850.0],["2024-01-16",15.3533,15.3533,14.62,14.8467,452100.0],["2024-01-17",14.6667,16.6133,14.54,15.5067,1062750.0],["2024-01-18",15.5,15.8333,14.4133,15.7933,583350.0],["2024-01-19",15.84,15.8733,14.9467,15.6467,466950.0],["2024-01-22",15.7067,15.9933,15.6267,15.8333,474600.0],["2024-01-23",16.0533,16.4867,15.8867,16.02,566550.0],["2024-01-24",16.2467,16.3,15.66,15.7867,436800.0],["2024-01-25",16.0267,16.0933,15.5933,15.7467,529950.0],["2024-01-26",15.9,15.9933,15.61,15.74,190500.0],["2024-01-29",15.6333,15.9067,15.3467,15.88,396750.0],["2024-01-30",15.8333,16.03,15.6267,15.9533,274350.0],["2024-01-31",15.8533,16.4067,15.6667,15.7333,774300.0],["2024-02-01",15.7867,16.1933,15.3233,16.1667,579750.0],["2024-02-02",15.96,16.12,15.83,16.0067,249000.0],["2024-02-05",15.9133,16.2467,15.74,16.0467,275850.0],["2024-02-06",15.9933,16.3267,15.8567,16.0133,449550.0],["2024-02-07",16.0,16.0933,15.66,15.6733,418800.0],["2024-02-08",15.7067,16.0567,15.4,15.42,387300.0],["2024-02-09",15.4667,15.6933,15.3,15.34,215850.0],["2024-02-12",15.42,15.556,14.95,15.38,259350.0],["2024-02-13",14.9333,15.1433,14.5133,14.6733,198300.0],["2024-02-14",14.8667,14.9933,14.68,14.86,204450.0],["2024-02-15",15.0267,15.2,14.8167,15.1733,139200.0],["2024-02-16",16.44,16.6933,15.6353,16.0667,897150.0],["2024-02-20",16.06,16.3933,15.68,15.8867,290850.0],["2024-02-21",16.5867,17.1133,16.3233,16.9933,523200.0],["2024-02-22",16.98,17.2533,16.58,16.8533,344400.0],["2024-02-23",16.8467,17.4133,16.74,17.2467,347550.0],["2024-02-26",17.6,18.3333,17.3333,17.64,463050.0],["2024-02-27",17.8733,17.9027,17.4667,17.6467,225300.0],["2024-02-28",17.46,17.7233,17.06,17.2067,298050.0],["2024-02-29",17.4867,17.6333,16.8733,17.02,270300.0],["2024-03-01",17.02,17.3333,16.8533,16.9667,290850.0],["2024-03-04",17.0,17.9333,16.6267,17.4333,397800.0],["2024-03-05",17.3,17.5533,16.4467,16.8867,263100.0],["2024-03-06",16.98,17.1867,16.7733,16.9933,404700.0],["2024-03-07",17.0267,17.0933,16.4,16.42,212250.0],["2024-03-08",16.6,16.9867,16.1933,16.5333,159600.0],["2024-03-11",16.6333,16.6333,15.56,15.5667,474600.0],["2024-03-12",17.9333,18.0,16.3633,17.3733,793050.0],["2024-03-13",17.3067,17.56,16.4467,16.46,518100.0],["2024-03-14",16.3267,16.3267,15.4867,15.7333,558450.0],["2024-03-15",15.7333,16.2733,15.54,15.6333,2045850.0],["2024-03-18",15.5333,15.69,15.0133,15.4467,640350.0],["2024-03-19",15.34,15.6667,15.19,15.5133,520650.0],["2024-03-20",15.3533,16.0,15.1533,15.96,616200.0],["2024-03-21",16.2267,16.4867,16.0133,16.3,621450.0],["2024-03-22",16.2733,16.3,14.3967,14.4467,812250.0],["2024-03-25",14.2867,14.67,14.0333,14.0667,604500.0],["2024-03-26",14.1867,14.5633,13.76,14.4,631050.0],["2024-03-27",14.4267,14.5733,13.9867,14.2533,582000.0],["2024-03-28",14.3933,15.2467,13.8767,15.0133,706200.0],["2024-04-01",15.0333,15.0333,13.64,14.2133,963750.0],["2024-04-02",14.02,14.02,13.6,13.8933,682050.0],["2024-04-03",13.84,13.9433,13.4733,13.8133,785400.0],["2024-04-04",13.88,14.68,13.7667,14.2,589200.0],["2024-04-05",14.0333,14.34,13.8667,14.0533,201150.0],["2024-04-08",14.0533,14.3333,13.78,13.78,180900.0],["2024-04-09",13.74,14.5467,13.5867,14.3533,634650.0],["2024-04-10",14.0533,14.9667,13.8067,14.78,523950.0],["2024-04-11",16.54,17.08,15.9067,16.4867,859500.0],["2024-04-12",16.5933,16.6267,15.02,15.14,521550.0],["2024-04-15",15.04,15.4,14.04,14.18,400950.0],["2024-04-16",14.3667,14.7667,14.02,14.2267,367350.0],["2024-04-17",14.18,14.3733,13.8867,14.3133,445650.0],["2024-04-18",14.1933,14.52,13.19,13.22,545850.0],["2024-04-19",13.0733,13.7733,12.72,13.2467,433350.0],["2024-04-22",13.2867,13.51,13.0667,13.1067,209550.0],["2024-04-23",13.0133,13.6533,12.78,12.7867,580950.0],["2024-04-24",12.6733,12.86,12.4733,12.8467,578550.0],["2024-04-25",12.58,12.8667,12.3267,12.58,601500.0],["2024-04-26",12.6133,14.4067,12.4767,14.0,973800.0],["2024-04-29",14.0133,15.16,14.0133,14.2,1079400.0],["2024-04-30",14.1733,16.3333,14.0133,16.2267,1651500.0],["2024-05-01",16.2533,17.5667,16.2533,17.3467,1192200.0],["2024-05-02",17.5067,17.8267,16.5,17.56,487200.0],["2024-05-03",17.84,18.0133,17.0933,17.72,498150.0],["2024-05-06",17.7333,17.7533,16.86,17.18,292800.0],["2024-05-07",17.3133,17.6667,16.7787,17.12,481200.0],["2024-05-08",16.9067,17.34,16.8213,17.1667,366300.0],["2024-05-09",17.18,17.72,16.9133,17.4867,339450.0],["2024-05-10",17.4267,17.4267,15.4867,15.6067,488250.0],["2024-05-13",15.64,16.4667,15.6087,15.9933,649950.0],["2024-05-14",16.16,16.96,16.0567,16.84,408900.0],["2024-05-15",17.1067,17.48,16.8133,17.0667,324000.0],["2024-05-16",16.8867,17.1867,16.6933,16.98,276150.0],["2024-05-17",16.9533,16.9533,16.34,16.7133,286200.0],["2024-05-20",16.6933,16.8467,16.44,16.6733,793800.0],["2024-05-21",16.62,17.22,15.92,15.9667,650550.0],["2024-05-22",15.8133,17.21,15.8133,16.6933,565050.0],["2024-05-23",16.6667,16.6667,16.0933,16.64,414600.0],["2024-05-24",16.6067,16.8133,15.9133,15.94,407850.0],["2024-05-28",15.9867,16.2233,15.52,15.5733,382650.0],["2024-05-29",15.24,15.72,15.24,15.6333,302400.0],["2024-05-30",15.78,15.92,15.4967,15.7667,275400.0],["2024-05-31",15.8667,16.5467,15.7733,15.96,439050.0],["2024-06-03",16.1867,16.6733,15.4333,15.6467,518100.0],["2024-06-04",15.6467,16.0333,15.6433,15.82,502200.0],["2024-06-05",15.8667,16.6467,15.6133,16.6133,433650.0],["2024-06-06",16.56,16.6947,15.82,15.94,489150.0],["2024-06-07",15.8933,16.06,15.4467,15.62,471450.0],["2024-06-10",15.4133,15.92,15.3467,15.74,635550.0],["2024-06-11",15.62,16.2667,15.2933,15.7667,649650.0],["2024-06-12",16.1,16.62,15.76,16.0667,720900.0],["2024-06-13",15.9867,16.3667,15.8067,16.1667,289500.0],["2024-06-14",16.0067,16.0467,15.6533,15.8467,233700.0],["2024-06-17",15.8733,15.9533,15.2467,15.5867,272850.0],["2024-06-18",15.44,15.44,14.9067,15.26,483150.0],["2024-06-20",15.3133,15.5333,14.84,15.26,718950.0],["2024-06-21",15.4467,16.4113,15.4467,16.0,1761600.0],["2024-06-24",16.0333,16.26,15.72,16.0333,326700.0],["2024-06-25",15.9467,16.06,15.7533,15.9,305100.0],["2024-06-26",15.9067,16.2,15.5933,16.1467,436650.0],["2024-06-27",16.24,16.5667,15.9067,16.5333,178950.0],["2024-06-28",16.6667,16.9133,16.36,16.7067,819750.0],["2024-07-01",16.6667,16.8887,16.2667,16.4067,286650.0],["2024-07-02",16.28,16.5067,15.8133,15.96,373650.0],["2024-07-03",16.3933,16.9667,16.2067,16.6,421950.0],["2024-07-05",16.6,16.6933,16.26,16.5,222750.0],["2024-07-08",16.5867,17.32,16.5533,16.98,407550.0],["2024-07-09",17.0267,17.2333,16.6333,17.1867,349200.0],["2024-07-10",17.3333,18.2133,17.2267,18.1933,288000.0],["2024-07-11",18.3867,20.4467,18.0467,20.2133,509100.0],["2024-07-12",20.3467,21.0133,19.97,20.0667,491250.0],["2024-07-15",20.1733,21.9933,19.6667,21.8067,482850.0],["2024-07-16",22.0,23.3133,21.87,22.9867,752850.0],["2024-07-17",22.8267,23.24,22.1467,22.9733,810000.0],["2024-07-18",23.0933,24.14,22.74,22.9667,600300.0],["2024-07-19",24.7067,24.8567,22.4333,22.4667,760200.0],["2024-07-22",22.8933,23.8333,22.58,23.8067,490650.0],["2024-07-23",23.5667,24.86,23.2693,24.64,343500.0],["2024-07-24",24.32,25.0,23.9133,24.6,229050.0],["2024-07-25",24.8133,25.88,24.5533,24.82,390900.0],["2024-07-26",25.14,25.9,24.5933,24.7067,432300.0],["2024-07-29",24.88,24.9933,24.4067,24.6667,364200.0],["2024-07-30",24.6667,25.1667,22.9867,23.16,589950.0],["2024-07-31",23.3933,23.7767,22.8333,23.2267,528600.0],["2024-08-01",23.3867,23.8733,22.5867,22.72,399600.0],["2024-08-02",21.6933,22.2933,21.0133,21.84,651450.0],["2024-08-05",20.7867,21.6267,20.54,21.58,620700.0],["2024-08-06",22.44,22.5533,21.2333,21.3867,360300.0],["2024-08-07",21.9267,22.42,20.8933,21.0267,363750.0],["2024-08-08",21.1067,22.48,20.9333,22.3933,279150.0],["2024-08-09",22.3933,22.78,21.782,22.0333,258750.0],["2024-08-12",22.1333,22.7,21.6533,22.5,230400.0],["2024-08-13",22.74,23.0067,21.7333,22.22,269550.0],["2024-08-14",24.6133,27.5387,23.0367,23.1,2535450.0],["2024-08-15",23.2133,23.4733,21.18,21.6333,1078200.0],["2024-08-16",21.7467,23.38,21.3867,22.6667,785550.0],["2024-08-19",22.3867,24.3,22.0933,24.3,654000.0],["2024-08-20",24.1667,24.32,22.82,24.0333,458250.0],["2024-08-21",24.24,25.2,23.8333,25.1867,449250.0],["2024-08-22",25.2133,25.44,24.5267,24.86,329250.0],["2024-08-23",25.0067,25.3667,24.4767,25.1667,378150.0],["2024-08-26",25.5067,25.5533,24.5733,24.88,394050.0],["2024-08-27",24.6667,24.8067,24.3133,24.56,252600.0],["2024-08-28",24.52,25.06,24.2733,24.5133,416400.0],["2024-08-29",24.5733,25.06,24.3067,24.4133,375300.0],["2024-08-30",24.5667,25.4867,24.3067,25.3933,565350.0],["2024-09-03",25.2533,25.9667,24.0,24.0533,523500.0],["2024-09-04",23.84,24.8333,23.2733,24.7533,324150.0],["2024-09-05",24.9267,25.0333,24.4,24.5267,189450.0],["2024-09-06",24.56,24.76,23.7933,23.9333,258900.0],["2024-09-09",24.0733,24.3867,23.3867,23.7167,213900.0],["2024-09-10",23.8,23.8867,23.2467,23.4267,223800.0],["2024-09-11",23.1933,23.7867,22.918,23.7367,168600.0],["2024-09-12",23.88,25.8933,23.61,25.5333,503400.0],["2024-09-13",25.6467,27.1333,25.6467,26.8867,872700.0],["2024-09-16",26.7533,27.0333,25.4347,25.8133,394950.0],["2024-09-17",25.7867,25.9867,24.5067,25.0,511500.0],["2024-09-18",25.0,25.36,24.3333,24.38,346650.0],["2024-09-19",24.82,26.3333,24.7467,25.02,446550.0],["2024-09-20",25.0667,26.0767,24.7333,25.6533,769950.0],["2024-09-23",25.78,25.78,23.7,23.7133,340050.0],["2024-09-24",23.7,23.7,22.9667,23.2533,350250.0],["2024-09-25",23.2533,23.2933,21.54,21.56,431850.0],["2024-09-26",21.4267,21.99,21.0367,21.6733,578250.0],["2024-09-27",21.9333,22.2267,21.0933,21.2467,248850.0],["2024-09-30",21.06,22.3933,21.06,22.3333,522750.0],["2024-10-01",22.3,23.5267,21.7667,23.2067,552450.0],["2024-10-02",23.0667,23.88,23.0033,23.3333,358650.0],["2024-10-03",23.2133,23.8633,23.0867,23.3533,268650.0],["2024-10-04",23.5667,23.71,22.18,22.6533,313650.0],["2024-10-07",22.6533,22.6533,21.8133,22.0,463350.0],["2024-10-08",21.9267,22.2933,21.56,21.5667,458700.0],["2024-10-09",21.5467,21.5467,20.72,20.9533,474450.0],["2024-10-10",20.7533,21.6067,20.5,21.3333,483900.0],["2024-10-11",21.3333,22.26,21.1333,22.1467,388650.0],["2024-10-14",22.1067,23.8467,22.04,23.16,674250.0],["2024-10-15",23.06,23.0867,21.64,22.18,422100.0],["2024-10-16",22.4867,23.43,22.3333,23.1267,241800.0],["2024-10-17",23.2467,23.56,22.9333,23.4533,310500.0],["2024-10-18",23.5267,24.098,22.3253,23.32,239100.0],["2024-10-21",23.8,23.8033,23.1133,23.58,231150.0],["2024-10-22",23.5067,24.36,22.8867,23.4333,295650.0],["2024-10-23",23.4,23.4,22.6267,23.1667,404550.0],["2024-10-24",23.3067,23.5,21.4,21.48,973800.0],["2024-10-25",21.4733,22.24,19.6533,21.3533,1068900.0],["2024-10-28",21.6133,21.6133,20.0667,20.3267,841200.0],["2024-10-29",20.3533,20.6667,20.0667,20.5333,563250.0],["2024-10-30",15.3333,16.94,13.9,14.7867,4853250.0],["2024-10-31",14.7067,14.9833,13.8733,14.42,1176900.0],["2024-11-01",14.42,14.9333,14.118,14.4533,753750.0],["2024-11-04",14.32,14.36,13.12,13.2933,991650.0],["2024-11-05",13.0933,13.2867,12.6667,13.2533,665550.0],["2024-11-06",14.8067,15.3,13.9,14.8067,1017300.0],["2024-11-07",14.66,15.08,14.3267,14.3267,805800.0],["2024-11-08",14.3133,14.5367,13.8733,14.2067,624150.0],["2024-11-11",14.3333,15.2933,14.2467,14.9333,691350.0],["2024-11-12",14.5733,15.2033,14.1067,14.3333,719700.0],["2024-11-13",14.46,14.5933,13.7,13.8333,526950.0],["2024-11-14",13.84,14.2033,13.3333,13.4467,522450.0],["2024-11-15",13.6733,13.6733,12.6133,12.6667,943200.0],["2024-11-18",12.6067,12.8267,12.02,12.5867,819000.0],["2024-11-19",12.4533,13.38,12.42,13.3133,703050.0],["2024-11-20",13.2133,13.7267,13.0533,13.54,518550.0],["2024-11-21",13.6067,14.4267,13.4867,14.1133,547050.0],["2024-11-22",14.1933,14.92,13.8,14.8467,420450.0],["2024-11-25",15.2867,16.74,14.8833,16.0667,1116900.0],["2024-11-26",15.9067,16.88,15.2233,16.8333,1030050.0],["2024-11-27",17.0733,17.6733,16.4867,16.7467,624750.0],["2024-11-29",16.5733,17.12,16.36,16.64,302250.0],["2024-12-02",15.68,16.4467,14.9,16.2533,1610850.0],["2024-12-03",16.7733,16.7733,14.3867,14.6667,710850.0],["2024-12-04",14.6867,16.4667,14.6867,16.0533,833400.0],["2024-12-05",16.1333,16.98,15.5467,15.7733,1025250.0],["2024-12-06",15.8667,16.6333,15.78,16.54,990300.0],["2024-12-09",16.5733,17.2533,15.18,15.2533,757800.0],["2024-12-10",15.5,15.6,14.7733,15.3933,547500.0],["2024-12-11",9.5467,11.2867,9.4667,10.34,6156600.0],["2024-12-12",10.3933,11.12,9.9533,10.0133,1221150.0],["2024-12-13",9.84,10.5467,9.6667,10.3933,652650.0],["2024-12-16",10.3467,11.56,10.2133,11.1,1032000.0],["2024-12-17",10.9933,11.1233,10.07,10.66,1565100.0],["2024-12-18",10.9733,11.16,10.1267,10.2267,748950.0],["2024-12-19",10.1,10.3933,9.6667,10.0,549150.0],["2024-12-20",9.88,10.1933,9.4633,9.7,2382900.0],["2024-12-23",9.6533,9.8133,9.2667,9.3133,901350.0],["2024-12-24",9.2733,9.7267,9.2133,9.26,357750.0],["2024-12-26",9.1867,9.55,9.0867,9.16,582750.0],["2024-12-27",9.12,9.3,8.6667,8.6933,632700.0],["2024-12-30",8.58,8.8933,8.34,8.8133,1032600.0],["2024-12-31",8.9067,9.1467,8.56,8.8267,552900.0],["2025-01-02",8.9467,9.1167,8.5267,8.9067,724350.0],["2025-01-03",9.3533,9.9133,9.1633,9.7333,1494300.0],["2025-01-06",9.7133,10.66,9.6067,10.2,1311450.0],["2025-01-07",10.1933,10.3333,9.7667,9.8867,690150.0],["2025-01-08",9.8333,10.06,9.4,9.5733,687450.0],["2025-01-10",9.3333,9.5467,9.0733,9.4733,610500.0],["2025-01-13",9.46,9.7867,9.0067,9.7467,1286400.0],["2025-01-14",9.8467,10.418,9.58,9.94,1090500.0],["2025-01-15",10.1667,10.3533,9.9033,10.3133,1190250.0],["2025-01-16",10.34,10.364,9.84,10.02,1030800.0],["2025-01-17",10.2267,10.8233,10.04,10.5667,1219800.0],["2025-01-21",10.8467,11.4267,10.4833,11.2533,1007550.0],["2025-01-22",11.22,11.4,10.7067,10.7867,2933700.0],["2025-01-23",10.6,11.3733,10.3,11.0867,1638450.0],["2025-01-24",11.0867,11.4733,10.8267,11.2333,721650.0],["2025-01-27",11.1333,11.82,11.0633,11.64,872100.0],["2025-01-28",11.6067,12.2267,11.2367,12.0267,510900.0],["2025-01-29",11.98,12.1667,11.0733,11.6133,679800.0],["2025-01-30",11.64,12.0467,11.22,11.6133,416550.0],["2025-01-31",11.66,12.1333,11.6433,11.9533,528900.0],["2025-02-03",11.7967,11.9667,11.0867,11.1067,862950.0],["2025-02-04",11.6333,11.8733,10.7933,11.0067,2150550.0],["2025-02-05",10.8933,11.2133,10.6667,10.7067,1069500.0],["2025-02-06",10.58,10.7867,10.3867,10.72,739350.0],["2025-02-07",10.7267,10.8067,9.5467,9.72,784350.0],["2025-02-10",9.5867,9.8167,8.43,8.6667,866400.0],["2025-02-11",8.66,8.66,8.14,8.25,737400.0],["2025-02-12",8.3667,11.0933,8.1667,10.7667,20701650.0],["2025-02-13",11.08,12.9067,11.03,12.86,3299850.0],["2025-02-14",12.7067,14.3133,12.7067,14.1467,2107500.0],["2025-02-18",14.22,14.38,12.98,13.1867,1562400.0],["2025-02-19",13.1733,13.6667,12.7867,13.0733,831600.0],["2025-02-20",13.0533,13.1533,12.5533,12.58,1094100.0],["2025-02-21",12.7,12.7733,12.0533,12.3933,1003800.0],["2025-02-24",12.34,12.34,11.3667,11.4667,1463700.0],["2025-02-25",11.44,11.7333,11.0267,11.46,897000.0],["2025-02-26",11.5533,11.84,11.0667,11.3333,704100.0],["2025-02-27",11.38,11.5,10.7067,10.9333,731700.0],["2025-02-28",12.9667,12.9667,10.4867,11.2133,1366800.0],["2025-03-03",11.2667,11.5067,9.6407,9.76,1354500.0],["2025-03-04",9.6267,10.3933,9.3267,10.1667,1117950.0],["2025-03-05",10.2333,11.1733,10.082,11.1667,1063350.0],["2025-03-06",10.92,11.1933,10.4733,10.9333,1174200.0],["2025-03-07",10.9467,11.47,10.5667,10.8933,889950.0],["2025-03-10",10.74,11.2133,10.52,11.1533,858600.0],["2025-03-11",11.18,11.72,10.9407,11.6933,1712700.0],["2025-03-12",11.5933,12.3333,11.18,11.8067,1266300.0],["2025-03-13",11.7667,12.0533,11.19,11.2267,1104000.0],["2025-03-14",11.3067,11.82,11.1233,11.1533,608400.0],["2025-03-17",11.2733,11.578,10.52,11.0067,1634850.0],["2025-03-18",10.84,10.9293,10.4067,10.76,965850.0],["2025-03-19",10.7267,11.0267,10.2133,10.96,1163400.0],["2025-03-20",10.8533,11.76,10.7333,11.7133,850200.0],["2025-03-21",11.64,12.14,11.2873,11.3867,2162550.0],["2025-03-24",12.0067,13.8133,11.6667,12.4733,3302850.0],["2025-03-25",12.4067,12.66,11.8933,12.2933,1809750.0],["2025-03-26",12.2067,12.3067,11.7333,12.1267,1584300.0],["2025-03-27",12.2533,12.6733,11.6667,12.4333,2013750.0],["2025-03-28",12.4933,13.0667,12.4053,12.6333,1211700.0],["2025-03-31",12.1133,12.5367,11.8867,12.3933,949650.0],["2025-04-01",12.3667,12.4333,11.5667,12.2667,1313100.0],["2025-04-02",12.0667,13.2133,11.9933,12.6467,822600.0],["2025-04-03",11.78,12.9467,11.78,12.86,1305000.0],["2025-04-04",12.4467,12.9067,12.04,12.34,1279950.0],["2025-04-07",11.8533,12.4933,11.4073,11.8533,1545900.0],["2025-04-08",12.0533,12.4627,11.24,11.32,1160550.0],["2025-04-09",11.0267,12.0867,10.2667,11.2667,2226150.0],["2025-04-10",10.9533,11.06,10.39,10.8267,1148400.0],["2025-04-11",10.88,11.54,10.6867,11.4467,1128300.0],["2025-04-14",11.6333,12.06,11.2153,11.9067,1265850.0],["2025-04-15",11.88,12.4333,11.7667,12.0667,1675200.0],["2025-04-16",12.0267,12.7067,12.0,12.7067,1433250.0],["2025-04-17",12.6067,13.8333,12.6067,13.7,899400.0],["2025-04-21",13.7,14.0567,13.1333,13.7467,854850.0],["2025-04-22",13.8667,14.7007,13.6967,14.3867,1193100.0],["2025-04-23",14.6133,14.86,13.6,13.6133,961800.0],["2025-04-24",13.5867,13.7867,13.0433,13.74,1036050.0],["2025-04-25",13.6133,14.09,13.4467,13.8,459150.0],["2025-04-28",13.8667,14.28,13.8667,14.22,479700.0],["2025-04-29",14.3,14.44,13.9867,14.12,519000.0],["2025-04-30",14.0333,15.01,14.0333,14.8133,871950.0],["2025-05-01",14.76,14.8267,14.1493,14.4667,519000.0],["2025-05-02",14.5867,14.6,14.1,14.1267,441600.0],["2025-05-05",13.7947,14.0,13.4467,13.82,555450.0],["2025-05-06",14.1333,14.3467,13.2933,13.4133,1097550.0],["2025-05-07",13.5067,13.7567,12.8333,13.12,1067550.0],["2025-05-08",12.9733,13.3467,12.34,13.0533,831750.0],["2025-05-09",13.0467,13.36,12.73,13.06,631500.0],["2025-05-12",13.2467,14.0933,13.1933,13.3533,708000.0],["2025-05-13",13.3667,13.98,12.92,13.68,812550.0],["2025-05-14",13.7667,13.8367,12.8007,12.9667,606150.0],["2025-05-15",13.0267,13.86,12.8067,13.6,545850.0],["2025-05-16",13.6133,13.82,13.32,13.48,533400.0],["2025-05-19",13.38,13.82,13.2867,13.6467,653400.0],["2025-05-20",13.66,14.42,13.3533,14.0667,705600.0],["2025-05-21",13.7333,14.2067,13.5733,13.87,738150.0],["2025-05-22",13.8267,14.22,13.6067,13.8267,540600.0],["2025-05-23",13.6333,13.8333,13.3533,13.6267,536550.0],["2025-05-27",13.8267,13.92,13.2833,13.42,849900.0],["2025-05-28",14.0933,14.9333,13.75,13.9333,2566500.0],["2025-05-29",14.0067,15.2267,13.6667,15.04,1339350.0],["2025-05-30",14.9867,15.06,14.3333,14.82,1024500.0],["2025-06-02",14.9333,15.21,14.5267,14.5733,1000200.0],["2025-06-03",14.6,16.1067,14.4733,15.68,1509450.0],["2025-06-04",16.4267,16.4533,13.5,14.18,2950500.0],["2025-06-05",13.9333,14.2133,12.6933,14.0933,1768200.0],["2025-06-06",14.1933,16.0067,13.9533,15.8,1261500.0],["2025-06-09",16.12,16.2733,14.8547,15.46,757500.0],["2025-06-10",15.6133,16.1933,15.3467,15.98,1185450.0],["2025-06-11",16.2067,16.2467,15.5733,15.7333,1429050.0],["2025-06-12",15.6533,16.1467,15.42,15.6067,859350.0],["2025-06-13",15.4067,15.8067,14.97,15.5467,661950.0],["2025-06-16",15.5933,16.02,15.1067,15.9333,841950.0],["2025-06-17",15.7267,16.1,15.66,15.88,799350.0],["2025-06-18",15.98,16.1133,15.35,15.5933,695250.0],["2025-06-20",15.6133,15.6333,15.0033,15.4467,691500.0],["2025-06-23",15.22,15.9567,14.9,15.2133,666600.0],["2025-06-24",15.5133,15.8667,15.2667,15.5467,670350.0],["2025-06-25",15.58,15.7267,14.9933,15.4933,629100.0],["2025-06-26",15.66,16.5733,15.26,15.5867,537300.0],["2025-06-27",15.4267,15.6867,14.7933,14.98,822750.0],["2025-06-30",15.08,15.22,14.64,14.8,882600.0],["2025-07-01",14.68,15.3933,14.58,15.1,512700.0],["2025-07-02",15.0733,16.46,14.95,15.92,1016700.0],["2025-07-03",15.7667,16.0867,15.672,15.8333,319200.0],["2025-07-07",15.7467,16.1333,15.4,15.6333,689400.0],["2025-07-08",15.7067,16.4867,15.5067,16.1667,1552200.0],["2025-07-09",16.3733,17.4467,15.9933,17.16,1351350.0],["2025-07-10",17.0933,17.4367,16.8267,17.3933,693750.0],["2025-07-11",17.2933,17.8,16.96,17.4667,571800.0],["2025-07-14",17.4867,18.08,17.3533,17.9667,439050.0],["2025-07-15",17.9533,18.1467,17.4133,17.7533,640350.0],["2025-07-16",17.8733,18.2667,17.576,17.9067,864900.0],["2025-07-17",17.9,18.31,17.7733,17.7867,695550.0],["2025-07-18",17.82,17.9467,17.2267,17.28,501000.0],["2025-07-21",17.5067,18.2267,17.16,17.4467,743250.0],["2025-07-22",17.3733,17.6733,16.9867,17.4733,721050.0],["2025-07-23",17.6133,18.2533,17.44,18.0,1233750.0],["2025-07-24",18.7667,19.0,17.6333,17.9933,776550.0],["2025-07-25",18.0,18.3113,17.74,17.96,759900.0],["2025-07-28",18.08,18.2667,17.71,17.7267,571200.0],["2025-07-29",17.7933,18.0,17.3327,17.48,459300.0],["2025-07-30",17.71,17.71,15.7367,16.6533,1162350.0],["2025-07-31",16.8367,16.8367,16.26,16.3667,761100.0],["2025-08-01",16.2933,16.62,16.0,16.46,490350.0],["2025-08-04",16.5467,17.0733,16.0467,16.1533,385950.0],["2025-08-05",16.22,16.4767,15.6267,15.7933,587100.0],["2025-08-06",15.5333,15.9567,14.9333,15.0267,711000.0],["2025-08-07",15.7067,15.78,13.5067,13.58,793650.0],["2025-08-08",13.8167,14.16,12.8,14.02,1575000.0],["2025-08-11",14.02,14.1067,13.2467,13.3333,786300.0],["2025-08-12",13.3133,13.6,13.0333,13.4067,649200.0],["2025-08-13",13.52,14.6867,13.34,13.8133,1164000.0],["2025-08-14",13.5,13.6133,13.12,13.3133,517350.0],["2025-08-15",13.3333,13.48,13.0867,13.4267,821400.0],["2025-08-18",13.4133,13.5667,13.2867,13.3467,324750.0],["2025-08-19",13.34,13.5,13.01,13.1933,523350.0],["2025-08-20",13.1533,13.6467,12.9867,13.4333,556050.0],["2025-08-21",13.34,13.7133,13.0667,13.5733,893700.0],["2025-08-22",13.62,14.0233,13.3933,13.48,386850.0],["2025-08-25",13.3,13.6,13.2533,13.4,309600.0],["2025-08-26",13.4133,13.48,13.12,13.3067,447150.0],["2025-08-27",13.3333,13.62,13.14,13.6,1020450.0],["2025-08-28",13.6267,13.8707,13.38,13.42,755400.0],["2025-08-29",13.4,13.6733,13.2367,13.5533,483900.0],["2025-09-02",13.58,13.9933,13.5667,13.74,282450.0],["2025-09-03",13.7267,15.0467,13.5733,15.02,1092150.0],["2025-09-04",15.0067,15.32,13.88,14.06,805800.0],["2025-09-05",14.0933,14.8667,13.74,14.6,604050.0],["2025-09-08",14.58,15.1,14.3733,14.7933,910650.0],["2025-09-09",14.6933,14.8767,14.586,14.7533,553500.0],["2025-09-10",14.8,15.2,14.6733,15.1867,748500.0],["2025-09-11",15.1867,15.7567,15.1867,15.4667,638100.0],["2025-09-12",15.4667,15.72,15.2467,15.6,709050.0],["2025-09-15",15.7933,16.0493,13.44,13.44,1450050.0],["2025-09-16",13.44,13.55,11.404,12.9333,2045550.0],["2025-09-17",13.02,13.6,12.98,13.2067,1077600.0],["2025-09-18",13.2133,14.15,13.1033,14.0533,765150.0],["2025-09-19",14.08,14.3,13.7867,13.8933,1019400.0],["2025-09-22",13.9267,14.3867,13.66,14.2667,686100.0],["2025-09-23",14.2067,14.42,13.8133,13.9667,530400.0],["2025-09-24",14.0733,15.7267,14.0,14.76,1111500.0],["2025-09-25",14.6533,15.0133,14.5067,14.6933,587100.0],["2025-09-26",14.66,15.9933,13.86,15.72,885150.0],["2025-09-29",15.6933,16.0667,15.4333,15.5133,711450.0],["2025-09-30",17.1067,21.6667,16.6667,20.4133,5622450.0],["2025-10-01",20.3613,22.32,20.3613,21.3133,1319250.0],["2025-10-02",21.4333,21.4333,20.0,20.8933,1212750.0],["2025-10-03",21.0533,21.4933,20.4387,20.6267,530400.0],["2025-10-06",20.66,20.86,19.94,20.1667,387000.0],["2025-10-07",20.87,20.87,19.6533,19.9133,337200.0],["2025-10-08",20.3667,21.3267,20.18,21.22,1010400.0],["2025-10-09",21.3,21.69,20.82,21.18,502950.0],["2025-10-10",21.3733,21.5867,20.7867,20.9133,318150.0],["2025-10-13",21.6733,22.6467,21.3467,21.64,660750.0],["2025-10-14",21.9333,22.05,21.1533,21.2333,354150.0],["2025-10-15",21.0333,22.9433,21.0333,22.86,1098150.0],["2025-10-16",22.9867,23.8467,22.5667,22.9333,444600.0],["2025-10-17",23.0,23.6,22.0733,23.0867,464250.0],["2025-10-20",23.3333,23.718,23.1167,23.52,355200.0],["2025-10-21",23.5867,23.5933,22.6667,22.74,341250.0],["2025-10-22",22.8333,23.2067,22.004,22.4333,501300.0],["2025-10-23",22.7667,23.06,22.1467,22.6667,400200.0],["2025-10-24",22.76,23.43,22.7,23.38,297600.0],["2025-10-27",23.48,24.4667,23.3667,24.12,589650.0],["2025-10-28",24.0933,24.6667,23.9733,24.1067,339750.0],["2025-10-29",25.2733,25.59,23.8767,24.08,831150.0],["2025-10-30",24.0333,25.2,24.0333,24.3133,480000.0],["2025-10-31",24.2667,24.64,24.02,24.3867,344850.0],["2025-11-03",24.14,24.7467,23.69,24.0267,471000.0],["2025-11-04",23.98,24.3333,23.0633,23.16,364200.0],["2025-11-05",26.1467,26.52,22.8067,24.0,1162200.0],["2025-11-06",24.0,27.3067,23.94,25.4667,1112550.0],["2025-11-07",25.3333,26.5267,24.24,26.4333,566700.0],["2025-11-10",21.3333,23.8667,20.18,22.6533,3199050.0],["2025-11-11",22.02,23.0767,21.4667,22.3733,1100400.0],["2025-11-12",22.6,22.8667,21.95,22.06,1110000.0],["2025-11-13",22.22,22.6267,21.9333,22.1733,2273550.0],["2025-11-14",22.0533,23.04,21.9733,22.5467,1118550.0],["2025-11-17",22.4467,23.48,22.0067,23.18,1906650.0],["2025-11-18",23.2,25.2,22.7333,24.6733,728850.0],["2025-11-19",24.6733,25.0133,24.1,24.6733,529350.0],["2025-11-20",24.8067,25.9933,24.4827,25.1067,745800.0],["2025-11-21",22.25,26.7533,22.0667,26.4067,2288100.0],["2025-11-24",26.4867,28.8733,26.0133,27.9667,1130850.0],["2025-11-25",27.9667,28.1827,26.6267,27.6667,570900.0],["2025-11-26",28.0,28.54,27.4313,28.1067,862950.0],["2025-11-28",28.44,28.44,27.68,27.7667,351450.0],["2025-12-01",27.6667,28.08,26.6733,27.54,851700.0],["2025-12-02",27.54,27.9133,27.03,27.2667,947550.0],["2025-12-03",27.4733,29.5233,27.0133,29.1733,899400.0],["2025-12-04",29.3333,30.2133,28.4167,28.8667,887400.0],["2025-12-05",29.0667,29.8933,29.0667,29.5667,536700.0],["2025-12-08",30.2333,31.04,29.47,29.6733,450600.0],["2025-12-09",29.6667,30.1867,28.5333,29.2,514800.0],["2025-12-10",29.14,30.26,29.0667,29.9667,477300.0],["2025-12-11",29.7067,31.904,29.2667,30.52,727800.0],["2025-12-12",30.5333,31.21,29.63,29.96,568050.0],["2025-12-15",30.4933,30.92,29.28,30.3733,646200.0],["2025-12-16",30.0667,30.6667,29.352,30.02,477300.0],["2025-12-17",29.6533,30.7267,29.6533,30.46,421950.0],["2025-12-18",31.3267,32.2933,30.6033,31.6867,744750.0],["2025-12-19",31.74,33.2667,31.6933,32.72,1230000.0],["2025-12-22",33.16,34.2867,32.14,33.5533,970050.0],["2025-12-23",33.3333,34.18,32.7567,33.36,610500.0],["2025-12-24",33.3333,33.9347,33.1953,33.34,277500.0],["2025-12-26",33.3333,33.45,33.0,33.4,296850.0],["2025-12-29",33.3333,34.98,33.33,33.94,657150.0],["2025-12-30",33.7933,34.0,31.2567,32.1533,815550.0],["2025-12-31",31.96,32.79,31.8067,32.32,550650.0],["2026-01-02",32.1867,32.38,29.8667,29.9667,747300.0],["2026-01-05",29.6733,29.7733,28.5467,28.8,700650.0],["2026-01-06",28.3067,29.4533,28.0,29.2733,699000.0],["2026-01-07",30.4333,31.5733,29.06,30.14,997650.0],["2026-01-08",29.5,30.0133,28.9933,29.2,2620500.0],["2026-01-09",28.5,30.8453,28.3333,29.78,887700.0],["2026-01-12",29.6933,33.3333,29.6333,32.6867,1009650.0],["2026-01-13",32.4267,32.9533,31.0133,32.0833,494400.0],["2026-01-14",32.08,33.5867,31.1533,33.5067,870000.0],["2026-01-15",33.1067,33.6667,30.3267,30.8733,721050.0],["2026-01-16",31.0067,31.6933,30.08,30.4533,556500.0],["2026-01-20",30.0,31.2667,29.5,30.8067,473100.0],["2026-01-21",30.52,31.2,29.6267,31.12,324150.0],["2026-01-22",31.0267,32.3533,30.832,31.5533,462750.0],["2026-01-23",31.3333,32.0533,31.0,31.6933,380250.0],["2026-01-26",31.24,32.5267,30.7067,31.4133,523350.0],["2026-01-27",31.3333,33.3333,31.3267,33.1533,568050.0],["2026-01-28",32.9067,32.9067,31.0553,31.6333,449850.0],["2026-01-29",31.44,32.3333,31.26,31.9,488550.0],["2026-01-30",31.7867,31.88,29.8333,31.6067,680550.0],["2026-02-02",31.3667,33.9867,31.3667,33.6933,819300.0],["2026-02-03",34.1333,34.6867,32.9467,34.14,439800.0],["2026-02-04",33.9067,34.5333,32.14,32.2533,722250.0],["2026-02-05",31.94,32.96,31.1733,31.9333,892350.0],["2026-02-06",32.6067,34.494,32.3767,33.1533,751950.0],["2026-02-09",33.2533,34.0533,32.1,33.3,682950.0],["2026-02-10",33.1467,34.2493,32.6333,33.4933,354000.0],["2026-02-11",33.6,37.5933,31.2333,36.8333,1908600.0],["2026-02-12",36.8667,37.38,34.6133,36.6,1057950.0],["2026-02-13",36.4133,38.4333,35.0367,35.3867,881850.0],["2026-02-17",35.4,36.3867,35.1533,35.7967,401400.0],["2026-02-18",35.8133,37.5167,35.52,36.5533,733200.0],["2026-02-19",36.48,37.2533,35.3333,36.9733,524700.0],["2026-02-20",36.6467,37.15,35.5733,36.1267,660600.0],["2026-02-23",36.1467,37.3667,35.5067,36.1933,457800.0],["2026-02-24",36.6067,38.4933,36.6067,36.94,353850.0],["2026-02-25",36.8133,38.1467,36.5267,36.74,387750.0],["2026-02-26",36.4,37.72,35.6933,37.4067,422100.0],["2026-02-27",37.2267,38.1067,35.6933,36.7,413850.0],["2026-03-02",35.8667,37.17,35.74,36.6067,546000.0],["2026-03-03",35.7267,36.4933,35.12,35.22,362550.0],["2026-03-04",37.3867,41.7933,36.1167,40.3667,1671150.0],["2026-03-05",39.6733,42.3133,37.0067,38.1867,1426950.0],["2026-03-06",36.94,38.86,35.8,36.94,739050.0],["2026-03-09",36.88,39.92,36.8533,39.8,609750.0],["2026-03-10",40.0,41.53,39.7,41.34,791700.0],["2026-03-11",41.1267,44.44,40.7,43.1133,1407450.0],["2026-03-12",43.12,43.3333,41.0267,42.5267,892650.0],["2026-03-13",42.66,44.1667,42.0667,43.2067,1185300.0],["2026-03-16",43.2667,44.4867,42.3733,43.1867,620250.0],["2026-03-17",43.3733,45.5933,42.0133,44.86,747750.0],["2026-03-18",44.6667,44.93,42.9033,43.1467,1557450.0],["2026-03-19",42.6667,43.9267,42.0733,43.1467,1139250.0],["2026-03-20",42.98,43.8033,41.0733,41.5767,2197200.0],["2026-03-23",41.8867,43.4667,41.34,41.8133,620850.0],["2026-03-24",41.5867,42.6667,40.6133,42.0133,336300.0],["2026-03-25",42.7067,44.0067,42.6667,43.5933,426000.0],["2026-03-26",42.5867,44.6633,42.16,43.3267,378900.0],["2026-03-27",43.44,44.1867,37.0733,38.2667,2029950.0],["2026-03-30",38.04,39.3167,36.3533,36.9267,1436250.0],["2026-03-31",38.3333,40.06,36.7467,36.9733,1215900.0],["2026-04-01",37.2867,38.4333,36.1533,37.82,1814100.0],["2026-04-02",37.46,40.0933,37.3533,38.4533,917400.0],["2026-04-06",38.52,42.1667,38.3667,41.62,660150.0],["2026-04-07",41.3333,41.7067,40.6067,41.42,442950.0],["2026-04-08",42.7533,43.9533,41.8133,43.6933,848400.0],["2026-04-09",43.1867,46.0867,43.0733,45.6933,560100.0],["2026-04-10",45.1933,46.74,44.5467,46.7333,690300.0],["2026-04-13",46.7333,48.8667,45.76,45.82,903300.0],["2026-04-14",46.0,47.5267,44.0933,46.8133,729600.0],["2026-04-15",46.56,47.0733,44.92,45.26,349050.0],["2026-04-16",44.8133,45.51,43.8867,44.6,1946700.0],["2026-04-17",45.56,45.82,43.7933,45.0067,936000.0],["2026-04-20",44.88,51.43,44.0,50.95,1118100.0],["2026-04-21",51.08,54.825,50.02,51.82,643300.0],["2026-04-22",51.56,54.91,50.72,53.55,605300.0],["2026-04-23",53.56,54.75,51.22,51.27,409400.0],["2026-04-24",52.34,60.6,49.8,58.88,1335700.0],["2026-04-27",59.89,70.22,59.29,66.59,1122600.0],["2026-04-28",67.16,71.67,65.06,66.11,740600.0],["2026-04-29",65.16,65.175,60.7,62.34,688200.0],["2026-04-30",63.04,66.2,61.21,65.73,517900.0],["2026-05-01",65.51,67.14,65.0,66.76,358500.0],["2026-05-04",66.98,69.995,65.97,69.78,826900.0],["2026-05-05",70.93,72.36,68.39,69.28,472600.0],["2026-05-06",69.08,72.23,67.04,67.36,681000.0],["2026-05-07",66.53,68.69,62.07,66.96,1414900.0],["2026-05-08",66.92,70.07,66.01,69.33,490500.0],["2026-05-11",69.75,70.47,66.9,67.92,504100.0],["2026-05-12",67.31,68.345,62.5,65.58,853900.0],["2026-05-13",65.1,65.1,57.85,62.685,844300.0],["2026-05-14",62.46,63.63,59.941,62.19,469500.0],["2026-05-15",62.19,64.355,60.93,63.15,448400.0],["2026-05-18",63.13,64.355,58.31,58.74,535600.0],["2026-05-19",58.96,60.92,57.13,59.77,414300.0],["2026-05-20",60.33,61.39,59.7,60.08,444600.0],["2026-05-21",59.93,60.99,59.0,60.41,396300.0],["2026-05-22",60.49,62.18,58.91,59.71,408600.0],["2026-05-26",60.0,60.01,57.08,57.77,482200.0],["2026-05-27",57.7,59.0,56.93,57.69,666900.0],["2026-05-28",57.63,58.95,56.93,57.02,619800.0],["2026-05-29",57.06,57.375,54.87,55.67,502100.0],["2026-06-01",55.39,55.39,52.04,53.14,725100.0],["2026-06-02",52.34,52.36,50.46,51.26,819800.0],["2026-06-03",52.05,52.505,50.185,51.24,933700.0],["2026-06-04",50.81,52.455,50.67,51.67,324000.0],["2026-06-05",50.58,52.28,50.36,50.37,612000.0],["2026-06-08",52.18,52.715,50.06,51.36,384500.0],["2026-06-09",52.12,53.34,50.59,51.63,452600.0],["2026-06-10",50.985,53.93,50.92,52.1,445400.0],["2026-06-11",52.22,54.97,51.44,54.24,525200.0],["2026-06-12",54.87,56.25,54.3,56.07,422700.0],["2026-06-15",56.64,59.56,55.72,59.51,668600.0],["2026-06-16",60.0,60.49,57.38,57.61,403000.0],["2026-06-17",58.2,60.0,56.65,56.77,603700.0],["2026-06-18",58.37,58.44,55.16,57.51,827800.0],["2026-06-22",58.95,60.04,57.54,59.99,407300.0],["2026-06-23",59.23,62.32,58.875,59.43,405800.0],["2026-06-24",58.31,60.51,58.13,58.48,479700.0],["2026-06-25",58.73,61.93,58.73,59.68,303600.0],["2026-06-26",59.61,63.284,58.62,63.15,1360900.0],["2026-06-29",63.48,66.035,61.93,65.97,778400.0],["2026-06-30",66.3,69.27,65.59,67.5,706100.0],["2026-07-01",66.98,67.585,65.43,65.43,772600.0],["2026-07-02",65.06,65.935,62.58,63.42,1355600.0],["2026-07-06",63.36,65.18,61.78,62.31,559584.748577],["2026-07-07",62.23,68.6,60.94,67.325,947646.658283],["2026-07-08",66.89,68.47,63.365,65.35,1164820.9531],["2026-07-09",64.7,66.65,64.23,66.59,394336.400274],["2026-07-10",66.55,68.33,63.5,66.39,401063.640169],["2026-07-13",65.22,70.41,64.39,69.81,840146.170709],["2026-07-14",70.91,70.91,62.34,62.51,616865.10645],["2026-07-15",60.65,60.65,54.9,55.82,1545315.182221],["2026-07-16",54.9,56.505,53.82,54.15,866357.430181],["2026-07-17",53.43,58.62,53.17,58,732632.189524],["2026-07-20",58.41,59.09,50.24,50.29,1247612.071907],["2026-07-21",49.92,53.77,49.71,53.76,1271989.729002],["2026-07-22",52.77,54,52.33,52.61,986958.300362],["2026-07-23",52.36,56.05,51.55,54.91,674415.575941],["2026-07-24",55.16,55.16,53.26,54.15,486834.675541],["2026-07-27",54.13,55.9,53.28,53.61,386105.640069],["2026-07-28",53.56,54.725,52.04,52.11,521780.509905],["2026-07-29",52.32,53.2,50.51,52.14,428441.753978],["2026-07-30",52.98,55.285,51.915,55.04,1068877.633448],["2026-07-31",54.1,54.52,52.23,53.36,451353.539279],["2026-08-03",53.4,53.9799,51.85,53.66,433726.697452],["2026-08-04",55.14,55.48,53.41,55.13,417552.751792],["2026-08-05",55.42,56.65,54.33,54.99,316608.093122],["2026-08-06",55.28,56.065554,53.45,54.77,288849.253232],["2026-08-07",55.2,57.38,55.13,56.61,546380.663159],["2026-08-10",56.56,58.86,55.975,56.84,84441.870167],["2026-08-11",56.79,59,56.41,57.87,372049.184068],["2026-08-12",57.99,58.11,56.64,56.98,381729.120083],["2026-08-13",57.07,57.65,55.6,56.02,270396.933156]]}