{"t":"BWMX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-01-03",6.009,6.009,6.009,6.009,0.0],["2019-01-04",6.009,6.009,6.009,6.009,0.0],["2019-01-07",6.009,6.009,6.009,6.009,0.0],["2019-01-08",6.009,6.009,6.009,6.009,0.0],["2019-01-09",6.009,6.009,6.009,6.009,0.0],["2019-01-10",6.009,6.009,6.009,6.009,0.0],["2019-01-11",6.009,6.009,6.009,6.009,0.0],["2019-01-14",6.009,6.009,6.009,6.009,0.0],["2019-01-15",6.009,6.009,6.009,6.009,0.0],["2019-01-16",6.009,6.009,6.009,6.009,0.0],["2019-01-17",6.009,6.009,6.009,6.009,0.0],["2019-01-18",6.009,6.009,6.009,6.009,0.0],["2019-01-22",6.009,6.009,6.009,6.009,0.0],["2019-01-23",6.009,6.009,6.009,6.009,0.0],["2019-01-24",6.009,6.009,6.009,6.009,0.0],["2019-01-25",6.009,6.009,6.009,6.009,0.0],["2019-01-28",6.009,6.009,6.009,6.009,0.0],["2019-01-29",5.9477,5.9784,5.9477,5.9526,3500.0],["2019-01-30",5.9526,5.9526,5.9526,5.9526,0.0],["2019-01-31",6.0213,6.0213,6.0213,6.0213,200.0],["2019-02-01",6.0213,6.0213,6.0213,6.0213,0.0],["2019-02-04",6.0213,6.0213,6.0213,6.0213,0.0],["2019-02-05",6.0213,6.0213,6.0213,6.0213,0.0],["2019-02-06",6.0213,6.0213,6.0213,6.0213,0.0],["2019-02-07",6.0213,6.0213,6.0213,6.0213,0.0],["2019-02-08",6.0213,6.0213,6.0213,6.0213,0.0],["2019-02-11",6.0213,6.0213,6.0213,6.0213,0.0],["2019-02-12",6.0213,6.0213,6.0213,6.0213,0.0],["2019-02-13",5.9784,6.0152,5.9784,6.0152,23100.0],["2019-02-14",6.0152,6.0152,6.0152,6.0152,0.0],["2019-02-15",6.0152,6.0152,6.0152,6.0152,0.0],["2019-02-19",6.0152,6.0152,6.0152,6.0152,0.0],["2019-02-20",6.0152,6.0152,6.0152,6.0152,0.0],["2019-02-21",6.0152,6.0152,6.0152,6.0152,0.0],["2019-02-22",6.1317,6.1317,5.9906,5.9906,1800.0],["2019-02-25",5.9906,5.9906,5.9906,5.9906,0.0],["2019-02-26",5.9906,5.9906,5.9906,5.9906,15000.0],["2019-02-27",5.9906,5.9906,5.9906,5.9906,0.0],["2019-02-28",5.9906,5.9906,5.9906,5.9906,150000.0],["2019-03-01",5.9906,5.9906,5.9906,5.9906,0.0],["2019-03-04",5.9906,5.9906,5.9906,5.9906,0.0],["2019-03-05",5.9906,5.9906,5.9906,5.9906,0.0],["2019-03-06",6.0152,6.0152,6.0152,6.0152,4400.0],["2019-03-07",5.9968,6.0029,5.9968,6.0029,1700.0],["2019-03-08",6.009,6.009,6.009,6.009,75000.0],["2019-03-11",6.009,6.009,6.009,6.009,0.0],["2019-03-12",6.009,6.009,6.009,6.009,0.0],["2019-03-13",6.009,6.009,6.009,6.009,0.0],["2019-03-14",6.009,6.009,6.009,6.009,0.0],["2019-03-15",6.009,6.009,6.009,6.009,0.0],["2019-03-18",6.009,6.009,6.009,6.009,0.0],["2019-03-19",6.009,6.009,6.009,6.009,100.0],["2019-03-20",6.009,6.009,6.009,6.009,0.0],["2019-03-21",6.009,6.009,6.009,6.009,0.0],["2019-03-22",6.009,6.009,6.009,6.009,0.0],["2019-03-25",6.1317,6.1317,6.1317,6.1317,800.0],["2019-03-26",6.0213,6.0213,6.0213,6.0213,800.0],["2019-03-27",6.0335,6.0335,6.0213,6.0335,1400.0],["2019-03-28",6.0452,6.0452,6.0274,6.0274,600.0],["2019-03-29",6.0274,6.0274,6.0274,6.0274,100.0],["2019-04-01",6.0274,6.0274,6.0274,6.0274,43300.0],["2019-04-02",6.1317,6.1317,6.1317,6.1317,800.0],["2019-04-03",6.1317,6.1317,6.1317,6.1317,100.0],["2019-04-04",6.1317,6.1317,6.0335,6.0335,608100.0],["2019-04-05",6.0397,6.101,6.0335,6.0335,2400.0],["2019-04-08",6.0335,6.0335,6.0335,6.0335,0.0],["2019-04-09",6.0458,6.0458,6.0397,6.0397,200.0],["2019-04-10",6.0397,6.0397,6.0397,6.0397,0.0],["2019-04-11",6.0397,6.0397,6.0397,6.0397,0.0],["2019-04-12",6.0519,6.0519,6.0519,6.0519,2000.0],["2019-04-15",6.0519,6.0519,6.0519,6.0519,0.0],["2019-04-16",6.0519,6.0519,6.0519,6.0519,0.0],["2019-04-17",6.1317,6.1317,6.101,6.101,300.0],["2019-04-18",6.101,6.101,6.101,6.101,0.0],["2019-04-22",6.101,6.101,6.101,6.101,4200.0],["2019-04-23",6.101,6.101,6.101,6.101,0.0],["2019-04-24",6.101,6.101,6.101,6.101,0.0],["2019-04-25",6.101,6.101,6.101,6.101,0.0],["2019-04-26",6.101,6.101,6.101,6.101,0.0],["2019-04-29",6.101,6.101,6.101,6.101,0.0],["2019-04-30",6.101,6.101,6.101,6.101,0.0],["2019-05-01",6.0826,6.0826,6.0826,6.0826,100.0],["2019-05-02",6.0826,6.0826,6.0826,6.0826,0.0],["2019-05-03",6.0826,6.0826,6.0826,6.0826,0.0],["2019-05-06",6.0826,6.0826,6.0826,6.0826,0.0],["2019-05-07",6.0826,6.0826,6.0826,6.0826,0.0],["2019-05-08",6.0887,6.0949,6.0887,6.0887,61500.0],["2019-05-09",6.0887,6.0887,6.0887,6.0887,200.0],["2019-05-10",6.101,6.101,6.101,6.101,25000.0],["2019-05-13",6.101,6.101,6.101,6.101,0.0],["2019-05-14",6.101,6.101,6.101,6.101,0.0],["2019-05-15",6.101,6.101,6.101,6.101,0.0],["2019-05-16",6.101,6.101,6.101,6.101,0.0],["2019-05-17",6.101,6.101,6.101,6.101,0.0],["2019-05-20",6.101,6.101,6.101,6.101,0.0],["2019-05-21",6.101,6.101,6.101,6.101,6000.0],["2019-05-22",6.101,6.101,6.101,6.101,0.0],["2019-05-23",6.101,6.101,6.101,6.101,19000.0],["2019-05-24",6.101,6.101,6.101,6.101,0.0],["2019-05-28",6.1071,6.1071,6.101,6.1071,6600.0],["2019-05-29",6.1071,6.1071,6.1071,6.1071,0.0],["2019-05-30",6.1071,6.1071,6.1071,6.1071,0.0],["2019-05-31",6.1133,6.1133,6.1133,6.1133,300.0],["2019-06-03",6.1133,6.1133,6.1133,6.1133,1700.0],["2019-06-04",6.1133,6.1133,6.1133,6.1133,0.0],["2019-06-05",6.1133,6.1133,6.1133,6.1133,0.0],["2019-06-06",6.1194,6.1274,6.1194,6.1255,23400.0],["2019-06-07",6.1133,6.1133,6.1071,6.1071,5000.0],["2019-06-10",6.1317,6.1317,6.1317,6.1317,32800.0],["2019-06-11",6.1317,6.1317,6.1317,6.1317,0.0],["2019-06-12",6.1317,6.1317,6.1317,6.1317,0.0],["2019-06-13",6.1317,6.1317,6.1317,6.1317,0.0],["2019-06-14",6.1317,6.1317,6.1317,6.1317,0.0],["2019-06-17",6.1317,6.1317,6.1317,6.1317,0.0],["2019-06-18",6.1317,6.1415,6.1317,6.1317,2800.0],["2019-06-19",6.1317,6.1317,6.1317,6.1317,0.0],["2019-06-20",6.1286,6.1286,6.1286,6.1286,2000.0],["2019-06-21",6.1286,6.1286,6.1286,6.1286,0.0],["2019-06-24",6.1286,6.1286,6.1286,6.1286,0.0],["2019-06-25",6.1286,6.1286,6.1286,6.1286,0.0],["2019-06-26",6.1286,6.1286,6.1286,6.1286,0.0],["2019-06-27",6.1286,6.1286,6.1286,6.1286,0.0],["2019-06-28",6.1286,6.1286,6.1286,6.1286,0.0],["2019-07-01",6.1286,6.1286,6.1286,6.1286,0.0],["2019-07-02",6.1439,6.1562,6.1439,6.1562,11200.0],["2019-07-03",6.1562,6.1562,6.1562,6.1562,0.0],["2019-07-05",6.1562,6.1562,6.1562,6.1562,0.0],["2019-07-08",6.1562,6.1562,6.1562,6.1562,0.0],["2019-07-09",6.1494,6.1494,6.1494,6.1494,500.0],["2019-07-10",6.1494,6.1494,6.1494,6.1494,0.0],["2019-07-11",6.1562,6.1562,6.1439,6.1439,700.0],["2019-07-12",6.1439,6.1439,6.1439,6.1439,0.0],["2019-07-15",6.1623,6.1623,6.1439,6.1439,20600.0],["2019-07-16",6.1562,6.1562,6.1439,6.1439,800.0],["2019-07-17",6.1562,6.1562,6.15,6.15,900.0],["2019-07-18",6.15,6.15,6.15,6.15,0.0],["2019-07-19",6.1562,6.1562,6.1562,6.1562,600.0],["2019-07-22",6.1439,6.1562,6.1439,6.1562,7000.0],["2019-07-23",6.1439,6.1684,6.1439,6.1439,6400.0],["2019-07-24",6.1439,6.1439,6.1439,6.1439,0.0],["2019-07-25",6.158,6.1654,6.1439,6.1439,40100.0],["2019-07-26",6.1605,6.1605,6.1439,6.1439,1600.0],["2019-07-29",6.1562,6.1562,6.1562,6.1562,1100.0],["2019-07-30",6.1562,6.1562,6.1562,6.1562,100.0],["2019-07-31",6.1562,6.158,6.1562,6.1562,10400.0],["2019-08-01",6.1868,6.1868,6.0949,6.1464,3600.0],["2019-08-02",6.1868,6.1868,6.0949,6.1464,3600.0],["2019-08-05",6.2236,6.2236,6.1746,6.1807,29800.0],["2019-08-06",6.1807,6.1807,6.1807,6.1807,200.0],["2019-08-07",6.1807,6.1807,6.1807,6.1807,1000.0],["2019-08-08",6.1746,6.1746,6.1746,6.1746,18300.0],["2019-08-09",6.1746,6.1746,6.1746,6.1746,300.0],["2019-08-12",6.1623,6.1807,6.1623,6.1807,29200.0],["2019-08-13",6.1807,6.1807,6.1746,6.1746,54900.0],["2019-08-14",6.1746,6.1746,6.1746,6.1746,54900.0],["2019-08-15",6.1807,6.1807,6.1746,6.1746,54900.0],["2019-08-16",6.1746,6.1746,6.1746,6.1746,0.0],["2019-08-19",6.1623,6.1623,6.1623,6.1623,200.0],["2019-08-20",6.1623,6.1623,6.1623,6.1623,200.0],["2019-08-21",6.193,6.193,6.1623,6.193,164800.0],["2019-08-22",6.193,6.193,6.193,6.193,0.0],["2019-08-23",6.193,6.193,6.193,6.193,5200.0],["2019-08-26",6.193,6.193,6.1776,6.1776,2800.0],["2019-08-27",6.193,6.193,6.193,6.193,5000.0],["2019-08-28",6.1807,6.1807,6.1807,6.1807,200.0],["2019-08-29",6.1899,6.1899,6.1807,6.1868,88200.0],["2019-08-30",6.1868,6.1868,6.1868,6.1868,0.0],["2019-09-03",6.1868,6.1868,6.1868,6.1868,0.0],["2019-09-04",6.1807,6.1868,6.1807,6.1868,132100.0],["2019-09-05",6.1868,6.1868,6.1868,6.1868,15500.0],["2019-09-06",6.1868,6.193,6.1746,6.193,13000.0],["2019-09-09",6.1868,6.1868,6.1789,6.1807,30200.0],["2019-09-10",6.1807,6.1807,6.1807,6.1807,0.0],["2019-09-11",6.1807,6.1868,6.1746,6.1868,122200.0],["2019-09-12",6.193,6.2236,6.1868,6.1868,88800.0],["2019-09-13",6.2175,6.2175,6.1868,6.1868,18000.0],["2019-09-16",6.1868,6.1868,6.1868,6.1868,0.0],["2019-09-17",6.1868,6.1868,6.1868,6.1868,0.0],["2019-09-18",6.215,6.2236,6.215,6.2175,14900.0],["2019-09-19",6.2236,6.2236,6.2193,6.2193,12800.0],["2019-09-20",6.2193,6.2193,6.2193,6.2193,0.0],["2019-09-23",6.2114,6.2114,6.2114,6.2114,1200.0],["2019-09-24",6.1991,6.1991,6.1991,6.1991,300.0],["2019-09-25",6.2052,6.2052,6.2052,6.2052,9700.0],["2019-09-26",6.2052,6.2052,6.2052,6.2052,0.0],["2019-09-27",6.2052,6.2114,6.2052,6.2114,4700.0],["2019-09-30",6.2236,6.2236,6.2114,6.2236,60900.0],["2019-10-01",6.2114,6.2114,6.2114,6.2114,200.0],["2019-10-02",6.2114,6.2114,6.2114,6.2114,0.0],["2019-10-03",6.2114,6.2114,6.2114,6.2114,0.0],["2019-10-04",6.2236,6.2236,6.2236,6.2236,16300.0],["2019-10-07",6.2236,6.2236,6.2236,6.2236,0.0],["2019-10-08",6.2236,6.2236,6.2236,6.2236,0.0],["2019-10-09",6.2236,6.2236,6.2236,6.2236,1400.0],["2019-10-10",6.2236,6.2236,6.2236,6.2236,0.0],["2019-10-11",6.2236,6.2236,6.2236,6.2236,0.0],["2019-10-14",6.22,6.2236,6.22,6.2236,1700.0],["2019-10-15",6.2236,6.2236,6.2236,6.2236,0.0],["2019-10-16",6.2236,6.2236,6.2236,6.2236,0.0],["2019-10-17",6.2236,6.2236,6.2236,6.2236,0.0],["2019-10-18",6.2236,6.2236,6.2236,6.2236,0.0],["2019-10-21",6.2236,6.2236,6.2236,6.2236,0.0],["2019-10-22",6.2359,6.2359,6.2359,6.2359,10000.0],["2019-10-23",6.2359,6.2359,6.2359,6.2359,0.0],["2019-10-24",6.2359,6.2359,6.2359,6.2359,0.0],["2019-10-25",6.2359,6.2359,6.2359,6.2359,100.0],["2019-10-28",6.2298,6.2298,6.2298,6.2298,5200.0],["2019-10-29",6.2298,6.2298,6.2298,6.2298,0.0],["2019-10-30",6.2298,6.2298,6.2298,6.2298,0.0],["2019-10-31",6.2298,6.2298,6.2298,6.2298,0.0],["2019-11-01",6.2298,6.2298,6.2298,6.2298,0.0],["2019-11-04",6.2298,6.2298,6.2298,6.2298,0.0],["2019-11-05",6.2298,6.2298,6.2298,6.2298,1800.0],["2019-11-06",6.2236,6.2298,6.2236,6.2298,25500.0],["2019-11-07",6.2114,6.2114,6.2052,6.2114,3100.0],["2019-11-08",6.2114,6.2175,6.2114,6.2175,2500.0],["2019-11-11",6.2175,6.2175,6.2175,6.2175,0.0],["2019-11-12",6.2236,6.2236,6.2236,6.2236,100.0],["2019-11-13",6.1991,6.1991,6.1991,6.1991,10000.0],["2019-11-14",6.1991,6.1991,6.1991,6.1991,10000.0],["2019-11-15",6.1991,6.1991,6.1991,6.1991,0.0],["2019-11-18",6.1991,6.1991,6.1991,6.1991,0.0],["2019-11-19",6.2206,6.2242,6.2114,6.2242,6700.0],["2019-11-20",6.2175,6.2175,6.2175,6.2175,10000.0],["2019-11-21",6.2341,6.242,6.2341,6.242,5600.0],["2019-11-22",6.2298,6.2298,6.2298,6.2298,1000.0],["2019-11-25",6.2359,6.2359,6.2236,6.2236,12700.0],["2019-11-26",6.2236,6.2236,6.2236,6.2236,400.0],["2019-11-27",6.2175,6.2175,6.2175,6.2175,300.0],["2019-11-29",6.2236,6.2236,6.2052,6.2052,200.0],["2019-12-02",6.2052,6.2052,6.2052,6.2052,0.0],["2019-12-03",6.2236,6.2236,6.2236,6.2236,5600.0],["2019-12-04",6.242,6.242,6.242,6.242,500.0],["2019-12-05",6.2359,6.242,6.2359,6.242,500.0],["2019-12-06",6.242,6.242,6.242,6.242,0.0],["2019-12-09",6.2849,6.2849,6.2236,6.2849,30500.0],["2019-12-10",6.2788,6.2788,6.2788,6.2788,4900.0],["2019-12-11",6.2665,6.2665,6.2236,6.2543,10200.0],["2019-12-12",6.2543,6.2543,6.2543,6.2543,0.0],["2019-12-13",6.2543,6.2543,6.2543,6.2543,0.0],["2019-12-16",6.2543,6.2543,6.2543,6.2543,0.0],["2019-12-17",6.242,6.242,6.242,6.242,20300.0],["2019-12-18",6.2482,6.2543,6.2328,6.2482,4500.0],["2019-12-19",6.242,6.242,6.2175,6.2236,8200.0],["2019-12-20",6.2114,6.2359,6.2114,6.2359,42600.0],["2019-12-23",6.2359,6.2359,6.2359,6.2359,1000.0],["2019-12-24",6.2359,6.2359,6.2359,6.2359,10000.0],["2019-12-26",6.2482,6.2482,6.2236,6.2236,22600.0],["2019-12-27",6.2849,6.2849,6.2543,6.2543,1800.0],["2019-12-30",6.2543,6.2543,6.2543,6.2543,2000.0],["2019-12-31",6.2666,6.2666,6.2666,6.2666,3200.0],["2020-01-02",6.2666,6.2666,6.2666,6.2666,0.0],["2020-01-03",6.2666,6.2666,6.2666,6.2666,0.0],["2020-01-06",6.2666,6.2666,6.2666,6.2666,0.0],["2020-01-07",6.2911,6.2972,6.2911,6.2966,9400.0],["2020-01-08",6.2635,6.2635,6.2635,6.2635,4900.0],["2020-01-09",6.2635,6.2635,6.2635,6.2635,0.0],["2020-01-10",6.2849,6.2849,6.2849,6.2849,189200.0],["2020-01-13",6.2604,6.2788,6.2604,6.2604,107500.0],["2020-01-14",6.2604,6.2604,6.2604,6.2604,0.0],["2020-01-15",6.2604,6.2604,6.2604,6.2604,0.0],["2020-01-16",6.2604,6.2604,6.2604,6.2604,0.0],["2020-01-17",6.2604,6.2604,6.2604,6.2604,30100.0],["2020-01-21",6.2849,6.2849,6.2849,6.2849,100.0],["2020-01-22",6.2604,6.2849,6.2604,6.2849,5100.0],["2020-01-23",6.2727,6.5946,6.2727,6.3953,57000.0],["2020-01-24",6.2849,6.2849,6.2727,6.2788,52100.0],["2020-01-27",6.2788,6.288,6.2788,6.2788,281500.0],["2020-01-28",6.2788,6.2788,6.2788,6.2788,0.0],["2020-01-29",6.2788,6.2819,6.2666,6.2764,4500.0],["2020-01-30",6.2666,6.2757,6.2666,6.2666,47500.0],["2020-01-31",6.2849,6.2849,6.2825,6.2825,2000.0],["2020-02-03",6.2849,6.2935,6.2849,6.2849,86700.0],["2020-02-04",6.2776,6.2776,6.2426,6.2776,5600.0],["2020-02-05",6.2849,6.3095,6.2052,6.2255,5100.0],["2020-02-06",6.1991,6.1991,5.8619,5.8619,600.0],["2020-02-07",5.8324,5.9845,5.7024,5.9201,15700.0],["2020-02-10",5.5491,5.5491,5.5491,5.5491,100.0],["2020-02-11",5.5491,5.7791,5.5369,5.7791,400.0],["2020-02-12",5.5675,6.4628,5.5675,6.101,600.0],["2020-02-13",6.101,6.101,6.101,6.101,0.0],["2020-02-14",6.101,6.101,6.101,6.101,0.0],["2020-02-18",5.5675,6.0893,5.4694,5.6761,9900.0],["2020-02-19",6.0397,6.4566,6.0397,6.3033,54300.0],["2020-02-20",5.7999,5.9778,5.757,5.9716,4100.0],["2020-02-21",5.8803,6.1684,5.8747,6.1684,400.0],["2020-02-24",6.1684,6.1684,6.1684,6.1684,0.0],["2020-02-25",6.1684,6.1684,6.1684,6.1684,58500.0],["2020-02-26",6.15,6.1623,6.1317,6.1317,1500.0],["2020-02-27",5.5626,6.101,5.5626,6.0949,800.0],["2020-02-28",6.193,6.2543,6.193,6.2543,59100.0],["2020-03-02",5.7239,5.7638,5.7024,5.7024,2300.0],["2020-03-03",5.7024,5.8251,5.7024,5.7024,10100.0],["2020-03-04",5.5185,5.5185,5.3345,5.3345,500.0],["2020-03-05",5.2242,5.2242,5.1549,5.1567,3500.0],["2020-03-06",4.9176,4.9176,4.9115,4.9115,900.0],["2020-03-09",4.9115,4.9115,4.9115,4.9115,0.0],["2020-03-10",5.3775,5.3775,5.3775,5.3775,100.0],["2020-03-11",5.3775,5.6656,5.3474,5.6656,33200.0],["2020-03-12",4.8317,5.5798,4.8317,5.5798,6000.0],["2020-03-13",5.5798,5.5798,5.5798,5.5798,0.0],["2020-03-16",5.5798,5.5798,5.5798,5.5798,0.0],["2020-03-17",5.5675,5.5675,5.5675,5.5675,0.0],["2020-03-18",4.5252,5.4265,4.5252,5.4265,2000.0],["2020-03-19",5.2119,5.2119,5.2119,5.2119,500.0],["2020-03-20",4.0162,4.2615,3.8016,3.8016,2200.0],["2020-03-23",3.6667,5.0157,3.6667,4.7091,14300.0],["2020-03-24",4.7091,4.7091,4.7091,4.7091,0.0],["2020-03-25",4.9053,5.3959,4.9053,5.3959,400.0],["2020-03-26",3.5564,5.1199,3.5564,4.9053,1000.0],["2020-03-27",4.9053,4.9053,4.9053,4.9053,0.0],["2020-03-30",4.5374,4.9053,4.5374,4.9053,1600.0],["2020-03-31",4.2922,5.727,4.2922,5.727,7700.0],["2020-04-01",5.9232,6.1562,5.9232,6.1562,400.0],["2020-04-02",5.6515,5.6515,4.6417,5.1077,300.0],["2020-04-03",5.1077,5.1077,5.1077,5.1077,0.0],["2020-04-06",5.1077,5.1077,5.1077,5.1077,0.0],["2020-04-07",5.1077,5.1077,5.1077,5.1077,0.0],["2020-04-08",4.8072,4.8072,4.8072,4.8072,100.0],["2020-04-09",4.8072,4.8072,4.8072,4.8072,0.0],["2020-04-13",4.8072,4.8072,4.8072,4.8072,0.0],["2020-04-14",3.9059,4.5558,3.4766,4.5558,2600.0],["2020-04-15",4.5558,4.5558,4.5558,4.5558,0.0],["2020-04-16",4.5558,4.5558,4.5558,4.5558,0.0],["2020-04-17",5.2119,5.8435,5.2119,5.8373,1800.0],["2020-04-20",5.868,5.868,5.8251,5.8251,2800.0],["2020-04-21",5.8251,5.8251,5.8251,5.8251,0.0],["2020-04-22",5.8251,5.8251,5.8251,5.8251,0.0],["2020-04-23",5.6718,5.6718,5.6656,5.6656,3200.0],["2020-04-24",5.6656,5.6656,5.6656,5.6656,0.0],["2020-04-27",5.6656,5.6656,5.6656,5.6656,0.0],["2020-04-28",5.6656,5.6656,5.6656,5.6656,0.0],["2020-04-29",5.6656,5.6656,5.6656,5.6656,0.0],["2020-04-30",5.6779,5.6902,5.6656,5.6656,3700.0],["2020-05-01",5.6411,5.6411,5.635,5.635,200.0],["2020-05-04",5.635,5.635,5.635,5.635,0.0],["2020-05-05",5.5491,5.5491,5.5491,5.5491,100.0],["2020-05-06",5.5185,5.5185,5.5185,5.5185,100.0],["2020-05-07",5.4572,5.4829,4.6987,4.6987,400.0],["2020-05-08",5.9845,5.9845,5.9845,5.9845,200.0],["2020-05-11",5.2119,5.2119,5.2119,5.2119,300.0],["2020-05-12",5.7454,5.7454,5.2119,5.2119,500.0],["2020-05-13",5.2119,5.2119,5.2119,5.2119,0.0],["2020-05-14",4.8317,4.8317,4.7888,4.7888,300.0],["2020-05-15",4.7888,4.7888,4.7888,4.7888,0.0],["2020-05-18",5.2732,5.2732,4.7459,4.7459,300.0],["2020-05-19",4.7459,4.7459,4.7459,4.7459,0.0],["2020-05-20",4.7459,4.7459,4.7459,4.7459,0.0],["2020-05-21",4.1082,5.1199,4.1082,4.8072,1100.0],["2020-05-22",4.8072,4.8072,4.8072,4.8072,0.0],["2020-05-26",5.2738,5.2738,5.2738,5.2738,200.0],["2020-05-27",5.028,5.0893,5.0157,5.0157,1500.0],["2020-05-28",5.0973,5.0973,5.0973,5.0973,0.0],["2020-05-29",5.5148,5.5148,5.5148,5.5148,100.0],["2020-06-01",5.5148,5.5148,5.5148,5.5148,0.0],["2020-06-02",5.5148,5.5148,5.5148,5.5148,0.0],["2020-06-03",5.5148,5.5148,5.5148,5.5148,0.0],["2020-06-04",5.5771,5.5771,5.5522,5.5522,800.0],["2020-06-05",5.0225,5.5086,5.0225,5.2593,1400.0],["2020-06-08",5.2593,5.2593,5.2593,5.2593,0.0],["2020-06-09",5.2593,5.2593,5.2593,5.2593,200.0],["2020-06-10",5.4401,5.7329,5.4401,5.7329,2000.0],["2020-06-11",5.7329,5.7329,5.7329,5.7329,0.0],["2020-06-12",5.7329,5.7329,5.7329,5.7329,100.0],["2020-06-15",5.4837,5.4837,5.4837,5.4837,100.0],["2020-06-16",5.6083,6.2751,5.6083,6.2315,12200.0],["2020-06-17",6.2315,6.2315,6.2315,6.2315,100.0],["2020-06-18",5.7267,5.7267,5.2799,5.5585,1600.0],["2020-06-19",5.2033,6.2875,5.2033,5.6083,5000.0],["2020-06-22",5.3404,5.3404,5.2967,5.2967,800.0],["2020-06-23",5.3715,5.6083,5.2967,5.5771,2500.0],["2020-06-24",5.5771,5.6083,5.5771,5.5771,9300.0],["2020-06-25",5.4089,5.5927,5.4089,5.5834,1500.0],["2020-06-26",5.5771,5.5771,5.5771,5.5771,100.0],["2020-06-29",5.5771,5.5771,5.5771,5.5771,2000.0],["2020-06-30",5.6083,6.2314,5.6083,6.1068,13200.0],["2020-07-01",5.6706,5.6706,5.6706,5.6706,600.0],["2020-07-02",5.8071,5.8071,5.7329,5.7641,4100.0],["2020-07-06",5.7641,5.7641,5.7641,5.7641,0.0],["2020-07-07",5.7641,5.7641,5.7641,5.7641,0.0],["2020-07-08",5.7641,5.7641,5.7641,5.7641,0.0],["2020-07-09",5.6083,5.6083,5.6083,5.6083,100.0],["2020-07-10",5.6083,5.6083,5.6083,5.6083,0.0],["2020-07-13",5.8264,5.8264,4.9852,4.9852,1200.0],["2020-07-14",4.9852,4.9852,4.9852,4.9852,0.0],["2020-07-15",4.9852,4.9852,4.9852,4.9852,0.0],["2020-07-16",4.9852,4.9852,4.9852,4.9852,0.0],["2020-07-17",4.9852,4.9852,4.9852,4.9852,0.0],["2020-07-20",5.8264,5.8451,5.7329,5.7329,2400.0],["2020-07-21",5.7329,5.7329,5.7329,5.7329,0.0],["2020-07-22",5.7329,5.7329,5.7329,5.7329,0.0],["2020-07-23",5.7329,5.7329,5.7329,5.7329,0.0],["2020-07-24",5.7329,5.7329,5.7329,5.7329,0.0],["2020-07-27",5.7329,5.7329,5.7329,5.7329,0.0],["2020-07-28",5.7329,5.7329,5.7329,5.7329,0.0],["2020-07-29",5.1839,5.1839,5.1839,5.1839,100.0],["2020-07-30",5.1839,5.1839,5.1839,5.1839,0.0],["2020-07-31",5.4681,23.5673,5.4681,8.1009,659600.0],["2020-08-03",7.5712,9.9703,6.8671,7.4777,392400.0],["2020-08-04",7.2596,8.4125,7.1662,7.8516,96300.0],["2020-08-05",7.9763,9.3403,7.5463,8.7801,204700.0],["2020-08-06",9.316,9.316,8.2567,8.3751,42400.0],["2020-08-07",8.2941,9.3347,8.1071,9.3347,36800.0],["2020-08-10",8.886,9.2101,8.3501,9.0418,42600.0],["2020-08-11",8.8274,9.7262,8.8274,9.2357,54600.0],["2020-08-12",9.5529,10.0921,9.3924,9.6299,56100.0],["2020-08-13",9.6299,9.6941,9.4694,9.4694,25700.0],["2020-08-14",9.4694,9.6941,9.3731,9.5272,79200.0],["2020-08-17",9.4951,9.6299,9.3859,9.6171,50100.0],["2020-08-18",9.6171,9.8097,9.4116,9.5593,61600.0],["2020-08-19",9.6299,9.9509,9.5272,9.9381,54500.0],["2020-08-20",9.9509,10.5749,9.6941,10.2398,84000.0],["2020-08-21",10.2398,10.5993,9.9509,10.0151,55900.0],["2020-08-24",10.1114,10.7232,10.1114,10.6571,122400.0],["2020-08-25",10.7534,11.543,10.5929,11.3504,161700.0],["2020-08-26",11.2349,11.6201,11.1707,11.5302,79400.0],["2020-08-27",11.3954,11.5199,10.9139,11.0423,58400.0],["2020-08-28",10.7598,11.6714,10.2719,11.5559,35700.0],["2020-08-31",11.5559,11.5944,11.2901,11.5366,19600.0],["2020-09-01",11.344,11.543,11.2349,11.4788,36400.0],["2020-09-02",11.5559,12.7628,11.4275,12.6023,120700.0],["2020-09-03",12.3199,12.4547,11.6586,11.9989,57600.0],["2020-09-04",12.185,12.185,11.2349,11.5109,64600.0],["2020-09-08",12.7692,12.7692,11.2978,11.4082,43000.0],["2020-09-09",11.8769,12.4547,11.5559,12.2043,93500.0],["2020-09-10",12.2621,13.1609,12.2621,12.8013,88100.0],["2020-09-11",13.1288,14.4384,13.1288,14.1239,148100.0],["2020-09-14",14.5347,15.8463,14.1624,15.2024,123000.0],["2020-09-15",15.2987,16.037,13.0787,13.8735,246900.0],["2020-09-16",13.8542,14.4384,13.4048,13.4177,58500.0],["2020-09-17",13.3984,13.3984,12.1979,12.6344,111500.0],["2020-09-18",12.7243,12.8976,12.1979,12.5766,46900.0],["2020-09-21",12.5381,12.6152,11.4981,11.6201,57900.0],["2020-09-22",11.8576,12.3584,11.8576,12.2043,109200.0],["2020-09-23",12.1144,12.1497,11.5559,11.7485,37700.0],["2020-09-24",11.71,11.71,11.3954,11.5495,70300.0],["2020-09-25",11.543,11.543,11.4275,11.4275,21800.0],["2020-09-28",11.543,12.2428,11.543,12.1979,95900.0],["2020-09-29",12.0823,12.0823,11.7806,11.8255,41600.0],["2020-09-30",11.7292,11.8255,11.4178,11.6779,102800.0],["2020-10-01",11.7228,11.8063,11.5642,11.6714,61800.0],["2020-10-02",11.5623,11.7164,11.5514,11.6329,59000.0],["2020-10-05",11.7035,11.7934,11.5559,11.71,74300.0],["2020-10-06",11.71,11.7549,11.5045,11.7292,58800.0],["2020-10-07",11.7292,11.7292,11.5732,11.6586,21200.0],["2020-10-08",11.6586,11.7742,11.2991,11.7549,69800.0],["2020-10-09",11.7742,13.9313,11.5495,12.6922,176600.0],["2020-10-12",12.628,13.3342,12.0952,12.4868,73700.0],["2020-10-13",12.1979,14.2651,12.1317,14.0853,143500.0],["2020-10-14",13.9441,16.5955,13.9441,16.5698,169200.0],["2020-10-15",16.0819,17.3325,15.4078,16.0498,72800.0],["2020-10-16",16.0884,17.6484,16.0498,16.4241,30400.0],["2020-10-19",16.3708,16.6918,15.7995,15.9664,20000.0],["2020-10-20",15.7526,16.4158,15.6544,16.0883,16600.0],["2020-10-21",16.1204,16.1269,15.3436,15.3436,11800.0],["2020-10-22",15.4271,15.7224,15.3436,15.5234,13800.0],["2020-10-23",15.7834,16.6469,15.4143,16.5698,22600.0],["2020-10-26",16.4543,17.0385,15.4078,15.6069,25200.0],["2020-10-27",15.838,15.838,14.9905,15.517,35300.0],["2020-10-28",15.4014,16.6918,15.0933,16.5891,33800.0],["2020-10-29",16.6854,17.3165,16.5313,16.5377,72700.0],["2020-10-30",16.4222,17.5681,16.4222,17.4943,38100.0],["2020-11-02",17.9694,19.1956,17.6933,18.8939,59300.0],["2020-11-03",19.2534,19.2534,18.5343,19.1057,47800.0],["2020-11-04",18.682,19.2341,18.6435,18.7719,26000.0],["2020-11-05",19.5808,20.287,19.2598,19.4524,108400.0],["2020-11-06",22.6579,23.0286,19.1884,22.2157,192500.0],["2020-11-09",23.3278,23.4123,20.6451,21.5784,124400.0],["2020-11-10",22.1116,22.762,21.9653,22.2742,69800.0],["2020-11-11",22.8147,25.604,21.0061,21.2857,125700.0],["2020-11-12",21.6499,21.9751,19.1526,20.1411,81100.0],["2020-11-13",20.1541,21.7865,20.1541,20.4793,50100.0],["2020-11-16",21.2662,21.741,18.5608,19.2436,167400.0],["2020-11-17",18.8664,20.9866,18.5478,19.6924,114500.0],["2020-11-18",19.972,21.3228,19.1916,19.6534,54500.0],["2020-11-19",19.6534,20.0891,19.4452,19.8289,23500.0],["2020-11-20",20.0826,20.5963,19.5298,20.1021,43500.0],["2020-11-23",20.024,20.3232,19.6729,19.998,22600.0],["2020-11-24",19.7834,20.1476,18.8599,19.9915,111800.0],["2020-11-25",19.6403,19.985,19.2371,19.7704,45900.0],["2020-11-27",19.3952,19.6403,18.5933,19.029,40900.0],["2020-11-30",18.912,19.3347,17.8909,18.4112,160400.0],["2020-12-01",18.2096,18.2096,17.8454,18.1316,93900.0],["2020-12-02",18.1381,19.6794,17.8844,18.899,58000.0],["2020-12-03",19.2436,19.9239,18.5868,19.3802,31800.0],["2020-12-04",19.4778,19.6306,19.1526,19.4062,60200.0],["2020-12-07",19.5558,20.011,19.0485,19.1656,64200.0],["2020-12-08",19.1786,19.5038,18.6941,19.1851,36900.0],["2020-12-09",19.3542,19.6176,19.2449,19.4127,53800.0],["2020-12-10",19.1656,19.8354,18.8469,19.3542,31600.0],["2020-12-11",19.2306,19.6403,19.2306,19.3542,42100.0],["2020-12-14",19.3932,19.8491,19.3477,19.3477,19900.0],["2020-12-15",19.3822,19.6403,18.8339,19.4062,87400.0],["2020-12-16",19.3607,20.3492,19.3477,19.6794,77200.0],["2020-12-17",20.0631,22.3185,19.5103,22.0141,118100.0],["2020-12-18",21.4873,21.8905,21.3956,21.741,22600.0],["2020-12-21",21.4028,21.7182,20.4533,20.7784,30600.0],["2020-12-22",20.5963,22.0882,20.1671,20.902,28500.0],["2020-12-23",20.7459,21.2077,20.4208,20.6029,12200.0],["2020-12-24",20.5833,21.9887,20.5833,20.6224,7900.0],["2020-12-28",20.6224,22.0453,20.6224,20.837,19300.0],["2020-12-29",21.0841,21.5784,20.5573,21.1036,23100.0],["2020-12-30",21.2792,22.7555,21.1296,22.697,15400.0],["2020-12-31",22.749,22.749,21.6369,22.2092,21600.0],["2021-01-04",22.3328,22.3393,21.2272,21.9816,18600.0],["2021-01-05",22.3002,22.3002,20.9345,21.9361,15800.0],["2021-01-06",21.9361,22.762,21.5393,22.1051,20800.0],["2021-01-07",22.1377,23.4123,21.5524,22.3002,129800.0],["2021-01-08",22.3002,23.3343,21.9035,22.5669,78600.0],["2021-01-11",22.3718,22.8921,21.1153,22.6644,54900.0],["2021-01-12",22.6644,24.0302,22.1259,23.3733,106700.0],["2021-01-13",22.9343,24.0627,22.7685,23.9911,30300.0],["2021-01-14",23.6985,24.713,23.6985,24.4529,116500.0],["2021-01-15",24.4529,24.7065,24.0627,24.4854,37800.0],["2021-01-19",24.713,24.9797,24.2773,24.713,67400.0],["2021-01-20",24.9406,25.3497,24.8821,25.0252,56100.0],["2021-01-21",25.3439,25.5585,23.9716,24.9016,68900.0],["2021-01-22",24.8951,25.1878,24.4464,24.8106,12200.0],["2021-01-25",24.7911,25.2697,24.3878,25.0252,15100.0],["2021-01-26",24.6935,25.2782,24.3878,24.6415,26700.0],["2021-01-27",23.9716,24.8756,23.5749,24.3878,57100.0],["2021-01-28",24.3813,25.0577,23.744,23.8481,23000.0],["2021-01-29",24.0627,24.3098,23.2595,23.4123,30900.0],["2021-02-01",23.666,25.3634,23.1912,24.7065,30400.0],["2021-02-02",24.713,25.2216,24.0757,24.5439,34500.0],["2021-02-03",25.0382,25.6885,24.635,25.552,26600.0],["2021-02-04",25.6885,27.9322,25.4609,26.0007,125000.0],["2021-02-05",26.0137,28.2932,26.0137,26.5665,69300.0],["2021-02-08",27.3144,27.6396,25.8901,25.8966,78200.0],["2021-02-09",26.2478,26.495,25.0642,25.63,30100.0],["2021-02-10",25.9877,26.56,25.3634,26.3064,32200.0],["2021-02-11",26.7551,27.6005,25.1813,25.4934,48100.0],["2021-02-12",25.4674,26.9892,25.0382,25.8706,26700.0],["2021-02-16",26.8917,26.8917,25.6885,25.8966,50100.0],["2021-02-17",26.0332,27.3469,25.7601,27.1453,61000.0],["2021-02-18",27.1453,27.9647,26.9892,27.2363,124600.0],["2021-02-19",27.9647,29.7077,27.6461,29.5971,478700.0],["2021-02-22",29.7141,29.7141,27.5745,28.5826,149900.0],["2021-02-23",27.6656,28.0558,24.5699,27.7631,245300.0],["2021-02-24",27.7703,29.2091,27.5207,28.5784,73500.0],["2021-02-25",28.6638,28.7098,27.9215,28.0003,69300.0],["2021-02-26",27.8229,28.3813,26.9426,28.3813,83700.0],["2021-03-01",27.8098,28.5784,27.1856,28.2631,88000.0],["2021-03-02",28.3353,28.3879,27.7631,28.1514,137400.0],["2021-03-03",27.8492,28.2434,27.1988,27.7572,53600.0],["2021-03-04",27.5338,27.7572,25.0111,26.279,178700.0],["2021-03-05",26.4301,26.7718,23.3752,25.8388,173400.0],["2021-03-08",25.6286,26.2724,24.9979,25.8848,37600.0],["2021-03-09",25.7863,27.2382,25.7863,26.371,21200.0],["2021-03-10",26.4236,26.6075,25.1227,25.3461,47800.0],["2021-03-11",25.6023,26.279,25.6023,26.2396,35100.0],["2021-03-12",26.2724,26.3579,25.0373,25.0373,30100.0],["2021-03-15",25.2344,25.6963,24.7023,25.379,41600.0],["2021-03-16",25.2541,25.6142,24.6694,25.1293,23900.0],["2021-03-17",24.8468,25.5859,24.4395,24.8402,19300.0],["2021-03-18",24.7351,25.31,24.4395,24.9848,39100.0],["2021-03-19",25.0439,25.6155,24.4415,24.9191,22200.0],["2021-03-22",24.9979,25.622,24.9979,25.5695,31100.0],["2021-03-23",25.4841,25.5366,24.9322,25.0176,18600.0],["2021-03-24",24.9388,25.4249,24.203,24.249,27100.0],["2021-03-25",24.249,25.622,24.111,25.0965,67700.0],["2021-03-26",24.9322,25.287,24.0847,24.9979,42400.0],["2021-03-29",24.9848,25.1622,24.4263,24.4263,23700.0],["2021-03-30",24.584,25.2541,24.065,25.2541,49000.0],["2021-03-31",25.2147,25.622,24.4559,25.4447,37000.0],["2021-04-01",25.5498,25.8586,24.8205,25.4906,37500.0],["2021-04-05",25.831,26.1641,24.9848,25.9571,48400.0],["2021-04-06",25.9637,26.1673,25.7403,25.7534,58500.0],["2021-04-07",25.622,25.6352,24.1636,24.9848,24300.0],["2021-04-08",25.2936,27.3302,24.9913,25.9702,220600.0],["2021-04-09",26.2396,26.8407,24.9736,25.4315,90000.0],["2021-04-12",25.4381,25.6286,24.6366,25.3855,57300.0],["2021-04-13",25.3855,26.1542,25.1819,25.7337,22500.0],["2021-04-14",25.8914,26.936,25.6877,26.7126,51200.0],["2021-04-15",26.936,26.936,25.4519,25.9571,22400.0],["2021-04-16",26.0491,26.279,25.622,26.1411,31000.0],["2021-04-19",26.279,26.279,25.0767,25.622,49800.0],["2021-04-20",25.852,26.8966,25.7009,26.6141,108900.0],["2021-04-21",26.4695,27.593,26.4695,27.5141,37700.0],["2021-04-22",27.593,28.5784,27.3959,27.6127,160000.0],["2021-04-23",27.9215,28.5784,27.8558,28.1908,29100.0],["2021-04-26",28.3551,28.769,28.1645,28.4602,22500.0],["2021-04-27",28.7361,29.8333,28.2828,29.5639,94100.0],["2021-04-28",29.6296,31.1341,28.9792,29.8727,137300.0],["2021-04-29",30.2471,32.0276,30.2077,31.0027,159200.0],["2021-04-30",31.0749,31.0749,30.3063,31.0224,39700.0],["2021-05-03",31.0421,31.4691,30.3391,31.1341,43600.0],["2021-05-04",30.8713,31.5348,29.9055,31.2195,83900.0],["2021-05-05",31.2523,32.1852,31.2523,32.1261,67900.0],["2021-05-06",31.9224,32.356,30.8778,31.9224,72400.0],["2021-05-07",32.2575,32.4283,29.9863,30.6545,76200.0],["2021-05-10",30.7136,31.0092,28.4142,28.447,76200.0],["2021-05-11",28.0529,29.8267,26.936,29.4982,64900.0],["2021-05-12",29.2617,29.4371,27.9215,28.2302,37800.0],["2021-05-13",28.3485,28.9069,27.6738,28.5127,27300.0],["2021-05-14",29.0449,29.8924,28.5127,29.3931,26500.0],["2021-05-17",29.749,29.7955,28.9256,28.9322,11500.0],["2021-05-18",29.1912,29.9974,29.0186,29.5365,18000.0],["2021-05-19",29.2178,29.2178,27.4614,27.9229,152500.0],["2021-05-20",27.9229,28.8459,27.8565,28.0756,101400.0],["2021-05-21",28.1553,28.7775,27.9428,28.3744,66200.0],["2021-05-24",28.3213,28.5471,28.0092,28.2748,30900.0],["2021-05-25",28.3346,28.5139,28.142,28.5006,22400.0],["2021-05-26",28.4209,29.0584,28.308,28.8858,43100.0],["2021-05-27",28.8193,29.8453,28.733,28.733,35400.0],["2021-05-28",28.8127,29.1381,28.5537,28.8393,17800.0],["2021-06-01",29.2178,29.2975,28.2881,28.7928,54000.0],["2021-06-02",28.7928,29.5498,28.3147,29.5498,68100.0],["2021-06-03",29.0717,29.3174,28.3944,29.2709,29200.0],["2021-06-04",29.2975,29.4137,28.4887,29.2244,23200.0],["2021-06-07",29.2908,29.2908,28.6865,29.085,32100.0],["2021-06-08",29.2045,29.3838,28.7197,29.3174,43500.0],["2021-06-09",29.3174,29.3174,28.4774,28.6932,24600.0],["2021-06-10",28.8127,29.0385,28.4508,28.6666,20200.0],["2021-06-11",28.8858,28.8858,28.3964,28.4276,8200.0],["2021-06-14",28.5537,29.2045,27.634,28.1951,27100.0],["2021-06-15",28.2084,28.3213,27.4249,27.6573,11300.0],["2021-06-16",27.9096,27.9096,27.4315,27.4514,12500.0],["2021-06-17",27.5577,27.6174,27.053,27.5643,15400.0],["2021-06-18",27.2788,27.8764,26.9932,26.9932,26500.0],["2021-06-21",27.7967,28.0955,27.3585,28.0955,23300.0],["2021-06-22",27.9694,28.1022,27.3917,27.5577,13500.0],["2021-06-23",27.7569,27.8897,27.2257,27.7569,11800.0],["2021-06-24",27.8233,27.8831,27.3917,27.6905,7300.0],["2021-06-25",27.8897,27.8897,27.5577,27.7436,9800.0],["2021-06-28",27.8432,27.8764,27.0132,27.292,17900.0],["2021-06-29",27.6241,30.1873,27.6241,29.8818,90500.0],["2021-06-30",29.8818,33.2419,29.5896,33.2153,704200.0],["2021-07-01",32.9364,33.202,30.3234,31.9403,69100.0],["2021-07-02",31.9071,31.9071,30.8513,31.1302,22300.0],["2021-07-06",31.1368,31.8308,30.5591,30.9708,38300.0],["2021-07-07",30.9443,31.5353,30.3931,31.2099,56700.0],["2021-07-08",30.755,32.2259,30.0545,31.3759,101400.0],["2021-07-09",31.9071,33.036,31.5486,32.5181,138200.0],["2021-07-12",32.5845,33.2717,32.3321,33.129,111100.0],["2021-07-13",33.1024,33.1954,32.0532,32.0798,44400.0],["2021-07-14",32.5114,32.5114,30.5459,30.6322,41600.0],["2021-07-15",30.7849,31.7743,30.0578,30.6123,25000.0],["2021-07-16",31.0107,31.3228,30.0113,30.2736,13200.0],["2021-07-19",30.0943,30.0943,28.9389,29.4369,41600.0],["2021-07-20",29.5764,30.8646,29.3971,29.8154,22600.0],["2021-07-21",30.1209,31.0107,29.7224,30.267,36000.0],["2021-07-22",30.413,31.0824,29.9615,29.9615,12900.0],["2021-07-23",30.2802,30.9742,30.1142,30.4861,19000.0],["2021-07-26",30.7783,31.1362,30.413,30.7251,21000.0],["2021-07-27",30.6322,30.7451,29.9655,30.1341,11000.0],["2021-07-28",30.4595,31.937,30.081,30.8779,57300.0],["2021-07-29",30.9443,31.2497,29.7224,29.8021,25400.0],["2021-07-30",29.842,30.8652,28.1221,28.2217,109800.0],["2021-08-02",28.6733,31.4822,28.6467,31.3095,45200.0],["2021-08-03",31.1036,31.6017,30.0677,30.2138,40400.0],["2021-08-04",30.2205,31.0306,29.9217,30.1806,11400.0],["2021-08-05",30.1541,31.18,30.1541,30.838,23100.0],["2021-08-06",29.9416,30.4429,24.1883,27.4913,184900.0],["2021-08-09",27.5378,27.5378,26.8272,27.0995,70200.0],["2021-08-10",26.2362,26.7343,26.2296,26.5284,72800.0],["2021-08-11",26.8339,27.2323,26.4354,27.0862,28400.0],["2021-08-12",27.0862,27.4999,26.4089,26.5882,19500.0],["2021-08-13",26.5683,26.6081,25.2136,25.3331,81900.0],["2021-08-16",25.5476,26.0854,25.0568,25.3594,137300.0],["2021-08-17",25.2114,25.2787,24.7274,24.9896,91700.0],["2021-08-18",25.2114,25.877,24.7301,25.1106,31400.0],["2021-08-19",25.1577,25.6283,22.5827,24.008,165000.0],["2021-08-20",24.0215,25.2679,24.0215,24.519,63300.0],["2021-08-23",24.6938,24.9728,24.0416,24.4047,48000.0],["2021-08-24",24.4921,25.2787,24.4786,25.0904,36200.0],["2021-08-25",25.0232,25.949,25.0232,25.6485,19100.0],["2021-08-26",25.5274,25.9443,24.882,25.7829,27600.0],["2021-08-27",25.7964,26.7577,25.709,26.7376,77000.0],["2021-08-30",26.63,28.062,26.3678,27.5175,46400.0],["2021-08-31",27.5645,28.5663,27.1948,28.4318,99500.0],["2021-09-01",28.573,28.573,26.6771,26.9931,42400.0],["2021-09-02",27.262,27.262,26.2266,26.3813,26400.0],["2021-09-03",26.5224,26.9124,26.5224,26.8351,14300.0],["2021-09-07",26.8922,28.2368,26.5897,27.1275,35400.0],["2021-09-08",27.1275,27.2754,25.756,26.509,40300.0],["2021-09-09",26.5023,26.7309,25.6485,25.8232,26900.0],["2021-09-10",25.9039,25.9039,24.8753,24.9089,29400.0],["2021-09-13",25.1173,25.9241,24.7408,25.272,26500.0],["2021-09-14",25.44,25.8441,24.9896,25.2787,28000.0],["2021-09-15",25.5073,25.8501,24.9022,25.6753,47700.0],["2021-09-16",25.4871,25.8838,24.6736,24.8417,33000.0],["2021-09-17",24.5862,25.6821,24.0349,25.0972,136700.0],["2021-09-20",24.5391,24.5694,23.3155,24.3643,75300.0],["2021-09-21",24.566,25.0366,23.3626,23.4635,48700.0],["2021-09-22",23.7458,24.6716,23.4467,23.9139,14600.0],["2021-09-23",23.8198,25.3997,23.5609,25.1778,27500.0],["2021-09-24",25.1577,25.1577,24.4282,24.8013,22000.0],["2021-09-27",24.7745,25.3762,24.203,24.4047,14300.0],["2021-09-28",24.3173,25.1778,23.5374,24.2097,55900.0],["2021-09-29",24.3912,24.8215,23.5979,23.9744,50100.0],["2021-09-30",23.887,24.6669,23.5307,23.9072,57800.0],["2021-10-01",23.8668,24.203,22.8651,23.5979,31200.0],["2021-10-04",23.6181,23.6181,22.8785,23.3761,61700.0],["2021-10-05",23.3828,24.4316,22.9996,23.0063,30900.0],["2021-10-06",23.087,24.4047,23.087,23.9677,51400.0],["2021-10-07",23.5845,24.9829,23.5845,24.0954,24100.0],["2021-10-08",24.082,24.082,23.5307,23.7727,13900.0],["2021-10-11",23.6584,23.9475,23.0332,23.1609,13900.0],["2021-10-12",23.2013,23.2013,22.7508,23.0668,18500.0],["2021-10-13",23.0735,23.9341,22.9458,23.766,33100.0],["2021-10-14",23.8668,23.8668,23.255,23.4971,20700.0],["2021-10-15",23.3626,23.6248,22.9122,22.9122,10500.0],["2021-10-18",22.8584,23.4836,22.8584,23.3962,10200.0],["2021-10-19",23.3962,23.5307,23.0466,23.0735,13700.0],["2021-10-20",23.2618,23.6651,22.7979,22.9323,42100.0],["2021-10-21",22.7508,23.0937,22.7508,22.9256,31700.0],["2021-10-22",23.087,23.087,21.4398,21.6079,54600.0],["2021-10-25",21.7155,23.6584,21.7067,22.3474,96500.0],["2021-10-26",22.2466,22.2466,21.2314,21.7894,33600.0],["2021-10-27",21.6012,22.4483,21.3813,21.5877,50200.0],["2021-10-28",21.5877,22.3004,20.8415,22.2936,163700.0],["2021-10-29",19.4969,19.833,17.8161,18.2733,253500.0],["2021-11-01",18.2195,18.8582,18.2195,18.7237,114500.0],["2021-11-02",18.6247,18.7851,17.9286,17.9969,69300.0],["2021-11-03",18.0378,18.4678,17.1165,17.5669,66000.0],["2021-11-04",17.6693,18.4063,17.4031,17.6215,65300.0],["2021-11-05",17.6215,17.7443,17.1028,17.2325,114100.0],["2021-11-08",17.2325,17.4987,16.8981,17.1369,95400.0],["2021-11-09",17.1506,17.9013,17.0687,17.4236,47100.0],["2021-11-10",17.4168,18.2699,17.0687,17.1984,51200.0],["2021-11-11",17.3144,17.4031,16.9527,17.1028,28500.0],["2021-11-12",17.1301,18.0344,16.9595,17.6693,43500.0],["2021-11-15",17.7444,17.7444,16.9186,17.3349,29200.0],["2021-11-16",17.5123,17.5123,16.9936,17.1233,49700.0],["2021-11-17",17.1028,17.1028,16.3862,16.4818,34200.0],["2021-11-18",16.4545,16.823,16.4545,16.666,51800.0],["2021-11-19",17.0414,17.3826,16.707,17.1096,44400.0],["2021-11-22",16.9254,16.9868,16.3937,16.7889,61700.0],["2021-11-23",16.7002,16.8776,16.1269,16.3453,148100.0],["2021-11-24",16.2361,16.3657,15.8402,16.1678,81200.0],["2021-11-26",16.0723,16.1815,15.4717,16.0382,25700.0],["2021-11-29",16.0177,16.6183,15.8539,16.1747,66600.0],["2021-11-30",16.3453,17.9354,15.918,17.7921,285700.0],["2021-12-01",17.9525,17.9525,15.9767,16.0006,76400.0],["2021-12-02",16.2156,16.7206,15.929,16.2907,106800.0],["2021-12-03",16.2634,16.2907,15.6969,15.9017,48500.0],["2021-12-06",15.7379,15.8675,15.0145,15.3216,87800.0],["2021-12-07",15.4035,16.9459,15.4035,15.9904,83300.0],["2021-12-08",16.0177,16.4203,15.6969,16.0382,99600.0],["2021-12-09",16.0109,16.0586,15.7106,15.9972,51100.0],["2021-12-10",16.045,16.3658,15.615,15.8129,40100.0],["2021-12-13",15.6969,15.6969,14.4958,14.7892,56600.0],["2021-12-14",14.9053,15.1714,14.62,14.8916,46000.0],["2021-12-15",14.8575,15.1236,13.4106,13.7109,197400.0],["2021-12-16",13.9907,14.2706,13.5471,13.8269,50800.0],["2021-12-17",13.8269,14.2296,12.9875,13.9088,111200.0],["2021-12-20",13.8611,14.1272,13.3902,13.943,41200.0],["2021-12-21",13.9907,14.3183,13.6905,13.7996,134100.0],["2021-12-22",13.9225,14.0795,13.786,13.9976,46900.0],["2021-12-23",13.9839,13.9839,13.5164,13.5949,107200.0],["2021-12-27",13.7723,14.175,13.0216,13.1376,66100.0],["2021-12-28",13.1376,13.3014,12.8851,13.1922,125800.0],["2021-12-29",13.1922,13.1922,12.6326,13.008,129600.0],["2021-12-30",12.967,14.1614,12.7964,13.9669,85100.0],["2021-12-31",14.018,14.4275,13.6495,14.3047,205100.0],["2022-01-03",14.3388,14.837,14.3047,14.3183,46000.0],["2022-01-04",14.3252,14.332,13.6632,13.8611,19200.0],["2022-01-05",13.8542,14.0385,13.066,13.2059,18900.0],["2022-01-06",13.1035,13.9907,13.0148,13.5949,30800.0],["2022-01-07",13.6222,13.7177,13.3219,13.3833,15000.0],["2022-01-10",13.4789,13.6427,13.0421,13.4243,15600.0],["2022-01-11",13.5062,14.0453,13.5062,13.8474,16100.0],["2022-01-12",13.9634,13.9805,13.6904,13.7587,19500.0],["2022-01-13",13.6904,14.0522,13.1376,13.4379,30100.0],["2022-01-14",13.2537,13.3219,12.6326,12.8101,61200.0],["2022-01-18",12.5439,13.3356,12.32,12.9807,38800.0],["2022-01-19",13.0011,15.3079,13.0011,15.0281,211000.0],["2022-01-20",16.4613,18.1538,15.9085,16.4203,669900.0],["2022-01-21",16.161,16.3112,15.0963,15.7447,245500.0],["2022-01-24",15.615,15.9494,13.943,15.5741,337500.0],["2022-01-25",15.6969,15.8641,14.4685,14.8097,258300.0],["2022-01-26",15.0349,15.8061,14.5504,15.052,218600.0],["2022-01-27",14.9257,15.6969,14.9257,15.5877,196900.0],["2022-01-28",15.4512,16.7889,15.2328,16.6592,83600.0],["2022-01-31",16.6797,16.8571,15.3216,15.3216,294800.0],["2022-02-01",15.2533,15.6014,14.878,15.342,183900.0],["2022-02-02",15.4239,15.5229,14.8165,15.4171,107500.0],["2022-02-03",15.1646,15.9494,15.0213,15.7242,102400.0],["2022-02-04",15.6969,16.2804,15.6492,15.6628,96400.0],["2022-02-07",15.6765,15.6765,14.0931,14.2228,148300.0],["2022-02-08",14.1955,14.3879,13.4959,13.9225,117900.0],["2022-02-09",13.9907,14.5162,13.5744,14.4139,143400.0],["2022-02-10",14.1272,15.1441,13.9225,14.4889,323900.0],["2022-02-11",10.9196,11.6021,8.4832,9.5274,1138400.0],["2022-02-14",9.4796,9.8822,9.1861,9.5683,932200.0],["2022-02-15",9.5615,10.1416,9.5615,10.087,339200.0],["2022-02-16",10.1006,10.8514,10.0665,10.6603,357000.0],["2022-02-17",10.5784,11.5338,10.5579,11.0288,198200.0],["2022-02-18",10.9879,11.138,10.5169,10.6671,278300.0],["2022-02-22",10.6466,11.1039,10.3736,10.9537,238300.0],["2022-02-23",11.0155,11.9359,10.8469,11.7251,183000.0],["2022-02-24",11.0577,12.2098,10.9804,12.0483,217800.0],["2022-02-25",11.978,12.0974,11.0155,11.9569,105600.0],["2022-02-28",11.9429,12.5541,11.9429,12.547,243600.0],["2022-03-01",12.3925,12.5681,11.6619,11.8656,174600.0],["2022-03-02",11.8515,12.0553,11.8515,11.9007,59800.0],["2022-03-03",11.8726,12.0483,11.4792,11.978,111900.0],["2022-03-04",12.0412,12.6278,11.8972,12.5962,86600.0],["2022-03-07",12.3363,12.5611,11.8726,12.1115,367300.0],["2022-03-08",11.985,12.6524,11.5495,12.6524,334000.0],["2022-03-09",12.6594,13.1372,12.5189,13.0458,305300.0],["2022-03-10",12.8983,13.938,12.8386,13.8327,295600.0],["2022-03-11",13.9451,14.4158,12.3784,12.7086,101700.0],["2022-03-14",12.3784,13.7835,12.1255,13.657,261500.0],["2022-03-15",13.5376,14.0504,12.2731,12.4487,196100.0],["2022-03-16",12.4557,13.095,12.4206,12.9545,115400.0],["2022-03-17",12.8913,13.7062,12.8913,13.6149,71000.0],["2022-03-18",13.4603,14.3244,13.4603,14.0013,76100.0],["2022-03-21",14.0996,14.6406,13.8608,14.2682,37500.0],["2022-03-22",14.1769,14.4649,13.9788,13.9942,45900.0],["2022-03-23",13.9942,14.2963,13.5165,13.7694,26300.0],["2022-03-24",13.7624,14.0434,13.6289,14.0364,25400.0],["2022-03-25",14.0083,14.0153,13.7624,13.9942,26200.0],["2022-03-28",13.8748,14.2254,13.1723,13.3549,89300.0],["2022-03-29",13.1723,14.205,13.1723,13.9099,35900.0],["2022-03-30",13.9521,13.9521,12.7929,12.8983,58800.0],["2022-03-31",12.6454,12.7789,11.5986,11.964,90100.0],["2022-04-01",12.0623,12.6103,12.0623,12.5681,26700.0],["2022-04-04",12.5751,12.8562,12.4065,12.4838,42500.0],["2022-04-05",12.5119,12.8245,12.2871,12.6454,38600.0],["2022-04-06",12.4557,12.807,12.1607,12.1747,17700.0],["2022-04-07",12.252,12.4065,12.0202,12.2028,36800.0],["2022-04-08",12.3152,12.8562,12.1536,12.6524,55900.0],["2022-04-11",12.5751,13.1231,12.3503,12.3503,38400.0],["2022-04-12",12.5611,12.8175,12.1466,12.2941,33000.0],["2022-04-13",12.4346,13.0529,12.4346,12.9194,40200.0],["2022-04-14",12.9896,13.1372,12.8562,12.8562,26700.0],["2022-04-18",12.8772,12.8983,12.3082,12.6524,29200.0],["2022-04-19",12.4206,13.5236,12.4206,13.2425,40000.0],["2022-04-20",13.3198,13.3198,12.9826,12.9826,13900.0],["2022-04-21",13.1372,13.383,12.6594,12.7438,18200.0],["2022-04-22",12.7157,12.9896,12.3995,12.4065,8900.0],["2022-04-25",12.4206,12.7508,12.2941,12.7508,24400.0],["2022-04-26",12.7437,12.7508,12.4557,12.5049,16600.0],["2022-04-27",12.5681,12.5681,11.8375,11.8375,52300.0],["2022-04-28",11.8375,12.0061,10.7205,11.7321,81800.0],["2022-04-29",11.5354,12.259,10.8188,11.1982,228800.0],["2022-05-02",11.1982,11.7391,11.0577,11.7251,47700.0],["2022-05-03",11.6478,11.8551,11.1771,11.2404,47700.0],["2022-05-04",11.2404,12.1677,10.9874,11.5635,51500.0],["2022-05-05",11.5635,11.5635,10.8505,10.9523,54200.0],["2022-05-06",10.5378,10.6783,10.2203,10.4887,59400.0],["2022-05-09",10.2568,10.306,9.3646,9.8213,72400.0],["2022-05-10",9.9407,10.3482,9.1539,9.4138,61700.0],["2022-05-11",9.456,9.7971,8.5104,9.4851,112900.0],["2022-05-12",9.3541,9.7746,9.3541,9.6524,35300.0],["2022-05-13",9.7615,10.1834,9.7615,10.0015,33100.0],["2022-05-16",9.856,10.1688,9.6378,9.6524,32800.0],["2022-05-17",9.9361,9.9724,9.1214,9.2014,48900.0],["2022-05-18",9.3323,9.5942,8.4013,9.2523,90900.0],["2022-05-19",9.2669,9.6233,9.2378,9.296,32400.0],["2022-05-20",9.4924,9.4924,9.2741,9.4196,41600.0],["2022-05-23",9.4342,9.696,9.165,9.6306,56300.0],["2022-05-24",9.4633,9.8051,9.165,9.3832,83300.0],["2022-05-25",9.2596,10.3507,9.2596,10.0815,67400.0],["2022-05-26",9.987,10.2779,9.987,10.0379,55100.0],["2022-05-27",10.0888,10.1834,9.4196,9.4342,41300.0],["2022-05-31",9.6087,10.1834,9.5796,10.1761,83200.0],["2022-06-01",10.1688,10.438,9.4996,9.4996,49700.0],["2022-06-02",9.4996,9.8779,9.4996,9.7906,28300.0],["2022-06-03",9.7688,9.987,9.6015,9.6451,25300.0],["2022-06-06",9.8997,9.9215,9.4924,9.8924,19800.0],["2022-06-07",9.7833,9.9797,9.4924,9.5869,47400.0],["2022-06-08",9.5869,9.696,9.205,9.6378,84000.0],["2022-06-09",9.5724,9.8051,9.0268,9.0414,79400.0],["2022-06-10",8.8741,9.1214,8.7431,8.9468,46000.0],["2022-06-13",8.7432,9.1359,8.034,8.2413,120900.0],["2022-06-14",8.4296,8.4958,8.023,8.4304,23400.0],["2022-06-15",8.6122,8.9323,8.2209,8.685,15200.0],["2022-06-16",8.5031,8.6413,7.8266,7.8921,34500.0],["2022-06-17",7.8921,8.8668,7.8921,8.5468,95200.0],["2022-06-21",8.5613,8.6762,8.2776,8.3649,19800.0],["2022-06-22",8.2485,8.6922,8.1249,8.4522,71900.0],["2022-06-23",8.474,8.5468,8.0012,8.0812,38100.0],["2022-06-24",8.4013,9.0705,7.8703,8.0012,67500.0],["2022-06-27",7.943,8.0521,7.5066,7.7685,45300.0],["2022-06-28",7.5866,8.1394,7.1284,7.1938,68400.0],["2022-06-29",7.2375,7.623,6.5465,6.9101,152300.0],["2022-06-30",6.9756,7.1647,6.2555,6.2846,516300.0],["2022-07-01",6.1027,7.7903,6.1027,7.4993,314700.0],["2022-07-05",7.5575,7.7466,7.0483,7.2302,71800.0],["2022-07-06",7.3393,7.3393,6.6774,6.6992,62400.0],["2022-07-07",6.7938,7.0993,6.6992,6.9101,54200.0],["2022-07-08",6.9029,7.0265,6.7283,7.0047,68500.0],["2022-07-11",6.9465,7.3611,6.6919,6.6992,52800.0],["2022-07-12",6.6628,6.9974,6.5974,6.9538,90000.0],["2022-07-13",6.7938,7.1065,6.7065,6.9247,53400.0],["2022-07-14",6.9465,6.9465,6.4664,6.6919,71400.0],["2022-07-15",6.7065,6.8374,6.3864,6.8229,108800.0],["2022-07-18",6.9756,7.3902,6.8738,7.2302,96700.0],["2022-07-19",7.3684,7.4411,7.1247,7.3902,124300.0],["2022-07-20",7.3902,7.6448,7.2338,7.5139,78200.0],["2022-07-21",7.5575,7.6303,7.2738,7.3466,43300.0],["2022-07-22",7.3829,7.4993,7.0993,7.2811,47700.0],["2022-07-25",7.2302,7.3829,7.2229,7.2738,39900.0],["2022-07-26",7.1793,7.1793,6.7865,6.8665,83400.0],["2022-07-27",6.9247,7.252,6.9247,7.1938,54900.0],["2022-07-28",7.2156,7.3829,7.1138,7.2738,51700.0],["2022-07-29",7.0338,7.503,6.9247,7.3029,150100.0],["2022-08-01",7.3029,7.5502,7.0556,7.4484,163700.0],["2022-08-02",7.5357,7.5866,7.2957,7.4339,38000.0],["2022-08-03",7.4411,7.4411,7.1211,7.3248,251300.0],["2022-08-04",7.4702,7.783,7.3248,7.6375,51100.0],["2022-08-05",7.623,7.9503,7.5539,7.6084,34200.0],["2022-08-08",7.5721,7.9648,7.5648,7.9067,59900.0],["2022-08-09",7.8266,7.9125,7.4775,7.6593,47400.0],["2022-08-10",7.7466,7.9067,7.6084,7.8776,46500.0],["2022-08-11",8.0303,8.114,7.6266,7.6957,53800.0],["2022-08-12",7.7466,7.943,7.5939,7.8994,13400.0],["2022-08-15",7.8921,8.0376,7.7903,7.8776,165800.0],["2022-08-16",7.8048,8.1176,7.8048,7.9285,30100.0],["2022-08-17",7.9721,8.0885,7.8194,8.074,24700.0],["2022-08-18",7.9794,8.1176,7.8448,7.863,40000.0],["2022-08-19",7.8485,8.0158,7.8194,7.8557,70300.0],["2022-08-22",7.9503,7.9503,7.0556,7.252,198900.0],["2022-08-23",7.2957,7.5502,7.0265,7.0702,62500.0],["2022-08-24",7.1876,7.2026,6.8211,6.9483,73400.0],["2022-08-25",6.9931,7.1502,6.492,6.5668,90000.0],["2022-08-26",6.5369,6.5818,6.0358,6.2228,132000.0],["2022-08-29",6.4172,6.5145,6.2228,6.32,85100.0],["2022-08-30",6.32,6.4247,6.0358,6.1555,73400.0],["2022-08-31",6.133,6.2302,5.9909,6.0956,42200.0],["2022-09-01",6.0208,6.2676,5.9161,6.0956,278300.0],["2022-09-02",6.1928,6.3574,6.1181,6.2976,106400.0],["2022-09-06",6.2976,6.32,6.1928,6.305,392000.0],["2022-09-07",6.2302,6.3724,6.2153,6.2826,115000.0],["2022-09-08",6.2377,6.305,6.0358,6.2153,311200.0],["2022-09-09",6.3948,6.664,6.2302,6.664,39000.0],["2022-09-12",6.6865,6.9258,6.6715,6.851,30900.0],["2022-09-13",6.6266,6.6266,6.148,6.2302,184800.0],["2022-09-14",6.2452,6.4247,6.0956,6.305,196100.0],["2022-09-15",6.2003,6.5631,6.0807,6.0807,52500.0],["2022-09-16",6.0956,6.0956,5.6955,5.8638,178800.0],["2022-09-19",5.8638,6.0059,5.759,5.9834,32900.0],["2022-09-20",5.9834,5.9834,5.6768,5.8712,85000.0],["2022-09-21",5.8862,6.0507,5.8189,5.8189,28900.0],["2022-09-22",5.789,5.8638,5.4973,5.5272,60100.0],["2022-09-23",5.4748,5.5945,5.3926,5.4823,65000.0],["2022-09-26",5.43,5.6768,5.3178,5.3252,68600.0],["2022-09-27",5.4075,5.4419,5.3103,5.3776,36200.0],["2022-09-28",5.4599,5.6618,5.4599,5.5197,24800.0],["2022-09-29",5.43,5.43,5.2729,5.3851,16700.0],["2022-09-30",5.3327,5.6768,5.3178,5.5571,40500.0],["2022-10-03",5.6319,5.8301,5.5347,5.5721,39100.0],["2022-10-04",5.6917,5.9012,5.6469,5.7291,22100.0],["2022-10-05",5.6244,5.7516,5.3926,5.5496,36800.0],["2022-10-06",5.5721,5.602,5.2355,5.3178,46300.0],["2022-10-07",5.2579,5.3477,5.1981,5.2355,60700.0],["2022-10-10",5.2579,5.5048,5.0859,5.4524,10600.0],["2022-10-11",5.4524,5.6057,5.2729,5.5945,13200.0],["2022-10-12",5.5235,5.6095,5.4898,5.5272,9600.0],["2022-10-13",5.4225,5.9086,5.3253,5.8039,20800.0],["2022-10-14",5.8862,5.9386,5.5347,5.5721,9400.0],["2022-10-17",5.6618,5.854,5.6618,5.8039,8000.0],["2022-10-18",5.9685,5.9685,5.7217,5.9236,12300.0],["2022-10-19",5.8413,5.9161,5.5795,5.9012,13600.0],["2022-10-20",5.9086,6.1704,5.7291,6.133,33000.0],["2022-10-21",6.133,6.148,5.8376,6.0133,12300.0],["2022-10-24",5.9834,6.133,5.8488,5.9834,9200.0],["2022-10-25",6.0059,6.2228,5.8563,6.148,11700.0],["2022-10-26",6.148,6.2676,6.1255,6.2377,7800.0],["2022-10-27",6.3424,6.3424,6.1704,6.2153,9500.0],["2022-10-28",5.2355,5.6768,5.2355,5.4599,86100.0],["2022-10-31",5.602,5.602,5.2953,5.4599,15000.0],["2022-11-01",5.4599,5.5122,5.2729,5.4225,15800.0],["2022-11-02",5.5347,5.5347,5.2131,5.3327,10900.0],["2022-11-03",5.3402,5.3776,5.1158,5.2729,14300.0],["2022-11-04",5.3103,5.3103,4.9812,5.243,34900.0],["2022-11-07",5.2879,5.3028,5.0859,5.228,14000.0],["2022-11-08",5.228,5.228,5.1084,5.1084,10300.0],["2022-11-09",5.0597,5.2953,5.0336,5.2355,48300.0],["2022-11-10",5.3851,5.3851,5.1009,5.1906,28100.0],["2022-11-11",5.243,5.3103,5.1906,5.2355,37200.0],["2022-11-14",5.2355,5.4599,5.1981,5.4075,51400.0],["2022-11-15",5.5197,5.6095,5.249,5.4225,26800.0],["2022-11-16",5.4524,5.4973,5.1831,5.2205,36900.0],["2022-11-17",5.1607,5.5646,5.1158,5.5646,67400.0],["2022-11-18",5.5646,5.6095,5.0971,5.2355,25300.0],["2022-11-21",5.1906,5.243,5.1233,5.2355,5300.0],["2022-11-22",5.2355,5.243,5.1009,5.1233,18400.0],["2022-11-23",5.071,5.228,5.071,5.228,10800.0],["2022-11-25",5.243,5.243,5.1607,5.1682,15200.0],["2022-11-28",5.1981,5.2355,5.1009,5.1607,32000.0],["2022-11-29",5.2318,5.2318,5.1009,5.1981,17100.0],["2022-11-30",5.2505,5.2505,5.0111,5.0784,25400.0],["2022-12-01",5.1084,5.157,5.0291,5.056,10900.0],["2022-12-02",5.0261,5.2355,5.0261,5.1308,21400.0],["2022-12-05",5.1383,5.1383,4.8989,5.0859,25700.0],["2022-12-06",5.0784,5.0784,4.7793,4.9513,25100.0],["2022-12-07",4.9438,4.9662,4.7793,4.8615,24100.0],["2022-12-08",4.8541,5.0485,4.7867,4.9214,27400.0],["2022-12-09",4.9662,5.2355,4.8728,5.2131,49600.0],["2022-12-12",5.2579,5.2579,4.7942,4.8765,53900.0],["2022-12-13",4.8615,5.2205,4.8615,5.1532,43100.0],["2022-12-14",5.1757,5.2579,5.0111,5.1084,34500.0],["2022-12-15",5.1084,5.228,5.0111,5.0934,27800.0],["2022-12-16",5.0485,5.1981,5.0485,5.1084,7500.0],["2022-12-19",5.1577,5.1757,5.0111,5.1233,14700.0],["2022-12-20",5.1233,5.1308,4.869,4.9887,83900.0],["2022-12-21",4.9962,5.059,4.8167,4.8541,84600.0],["2022-12-22",4.7869,5.0813,4.7853,5.0813,45800.0],["2022-12-23",5.0209,5.0436,4.8624,4.9454,15100.0],["2022-12-27",4.9756,5.0889,4.8926,4.9832,53900.0],["2022-12-28",4.9303,5.0662,4.7793,4.7793,57400.0],["2022-12-29",4.8322,4.9605,4.8322,4.8473,39000.0],["2022-12-30",4.8322,4.8699,4.7793,4.8473,43400.0],["2023-01-03",4.8322,4.9605,4.7265,4.7642,19300.0],["2023-01-04",4.8171,5.1266,4.8171,5.0549,35300.0],["2023-01-05",5.0587,5.1644,4.9869,5.1644,5000.0],["2023-01-06",5.1568,5.1644,5.0156,5.0436,3700.0],["2023-01-09",5.1719,5.3494,5.1191,5.2852,30700.0],["2023-01-10",5.2776,5.557,5.2776,5.5117,6700.0],["2023-01-11",5.4513,5.6476,5.2927,5.5192,12700.0],["2023-01-12",5.3833,5.6476,5.3833,5.5645,20600.0],["2023-01-13",5.6174,6.0175,5.5796,5.9873,34400.0],["2023-01-17",5.9043,6.1837,5.8892,6.078,44300.0],["2023-01-18",6.1512,6.2214,5.9647,5.9647,42000.0],["2023-01-19",5.9647,5.9873,5.7004,5.8514,20200.0],["2023-01-20",5.7986,6.1157,5.791,6.1157,7600.0],["2023-01-23",6.1157,6.312,5.9269,6.312,17500.0],["2023-01-24",6.3045,6.4177,6.0402,6.0402,37200.0],["2023-01-25",6.0477,6.2214,5.9647,5.9722,12800.0],["2023-01-26",5.9722,6.2592,5.9647,6.1761,13500.0],["2023-01-27",6.2214,6.2592,6.078,6.2063,8000.0],["2023-01-30",6.229,6.2667,6.1535,6.1535,13600.0],["2023-01-31",6.2101,6.3724,6.2055,6.3347,11300.0],["2023-02-01",6.4102,6.6269,6.2743,6.4932,20900.0],["2023-02-02",6.4932,6.7952,6.4003,6.6367,32500.0],["2023-02-03",6.6442,6.6442,6.5687,6.6291,9700.0],["2023-02-06",6.6442,6.6442,6.4932,6.6367,8400.0],["2023-02-07",6.6367,6.7877,6.531,6.7424,14600.0],["2023-02-08",6.7424,6.7801,6.531,6.7801,6500.0],["2023-02-09",6.7197,6.765,6.4932,6.6367,10400.0],["2023-02-10",6.6404,6.7605,6.5008,6.7499,6300.0],["2023-02-13",6.6744,6.7499,6.5763,6.5838,23800.0],["2023-02-14",6.5687,6.6442,6.5612,6.6442,12700.0],["2023-02-15",6.6442,6.6442,6.4932,6.6065,6400.0],["2023-02-16",6.5989,6.6442,6.5687,6.5838,12400.0],["2023-02-17",6.5763,7.0217,6.5687,7.0029,59200.0],["2023-02-21",7.0217,7.0368,6.6442,6.6442,19300.0],["2023-02-22",6.6518,6.9236,6.6518,6.7952,6900.0],["2023-02-23",6.7197,6.9462,6.7197,6.9462,16100.0],["2023-02-24",7.1727,7.2482,6.8632,7.1652,59600.0],["2023-02-27",7.1274,7.9882,7.1274,7.3615,58200.0],["2023-02-28",7.1727,7.9844,7.1727,7.6182,75500.0],["2023-03-01",7.6635,7.7903,7.4257,7.588,43200.0],["2023-03-02",7.588,7.739,7.588,7.7013,45000.0],["2023-03-03",7.9127,8.596,7.6635,8.3128,131700.0],["2023-03-06",8.8187,9.3548,8.3279,8.947,190700.0],["2023-03-07",8.9093,9.2377,8.7885,9.0452,81200.0],["2023-03-08",9.1874,9.1874,8.2205,8.3084,61300.0],["2023-03-09",8.3925,8.3925,7.567,8.102,53700.0],["2023-03-10",8.102,8.5453,7.9874,8.3313,60500.0],["2023-03-13",8.2014,8.3313,7.6457,7.9721,69100.0],["2023-03-14",7.9721,8.3619,7.9721,8.2931,15100.0],["2023-03-15",8.2243,8.446,8.086,8.4307,35900.0],["2023-03-16",8.4077,8.757,8.2702,8.6753,26400.0],["2023-03-17",8.5835,8.6982,8.0256,8.4032,10600.0],["2023-03-20",8.2243,8.2702,7.8116,7.8116,54200.0],["2023-03-21",7.7886,8.063,7.7581,7.8574,22400.0],["2023-03-22",7.9721,8.1937,7.6434,7.6434,18200.0],["2023-03-23",7.6893,7.888,7.1466,7.3835,124300.0],["2023-03-24",7.3835,8.0332,7.2842,7.9186,37700.0],["2023-03-27",7.995,8.4536,7.758,8.4536,69200.0],["2023-03-28",8.5453,8.7135,8.18,8.6218,29600.0],["2023-03-29",8.7058,8.9733,8.3695,8.874,50800.0],["2023-03-30",8.9504,9.0116,8.5071,8.7593,29200.0],["2023-03-31",8.874,9.2867,8.7861,9.0956,84900.0],["2023-04-03",9.2179,9.2332,8.0256,8.2472,162700.0],["2023-04-04",8.316,8.5767,8.0256,8.0485,28100.0],["2023-04-05",8.1326,8.2854,7.8268,8.1937,32900.0],["2023-04-06",8.2243,8.5224,8.05,8.5147,19500.0],["2023-04-10",8.4765,8.7899,8.1402,8.6218,52900.0],["2023-04-11",8.6218,8.8931,8.4154,8.53,28200.0],["2023-04-12",8.4689,8.6829,8.3298,8.3772,12200.0],["2023-04-13",8.3772,8.8205,8.3542,8.7211,20000.0],["2023-04-14",8.744,8.744,8.4995,8.5759,11300.0],["2023-04-17",8.5071,8.8128,8.2625,8.6829,16100.0],["2023-04-18",8.8358,8.9061,8.4918,8.6523,25000.0],["2023-04-19",8.5453,9.1453,8.4276,8.6523,28200.0],["2023-04-20",8.5988,9.1109,8.5988,8.7746,20500.0],["2023-04-21",8.8434,9.0956,8.6668,9.088,19100.0],["2023-04-24",8.9504,9.0712,8.423,8.4842,22400.0],["2023-04-25",8.4612,8.7058,8.4612,8.553,28000.0],["2023-04-26",8.4842,9.0574,8.4842,9.0116,14300.0],["2023-04-27",9.0574,9.0574,8.5988,8.9351,27800.0],["2023-04-28",8.637,10.1199,8.637,9.8676,49600.0],["2023-05-01",9.7224,9.8676,9.1805,9.4014,42000.0],["2023-05-02",9.3249,9.4931,8.6905,9.2562,48000.0],["2023-05-03",9.2638,9.542,9.2562,9.3632,15900.0],["2023-05-04",9.4549,9.4549,9.0269,9.2485,26600.0],["2023-05-05",9.2485,9.3555,8.981,9.2027,32000.0],["2023-05-08",9.1797,9.2562,9.023,9.0727,19000.0],["2023-05-09",9.0192,9.0192,8.423,8.4918,36000.0],["2023-05-10",8.5224,9.1186,8.2319,8.8052,41500.0],["2023-05-11",9.1644,9.2982,8.8488,9.1721,36900.0],["2023-05-12",9.2027,9.2027,8.5683,8.8893,14700.0],["2023-05-15",9.088,9.6307,9.0162,9.5466,41900.0],["2023-05-16",9.4014,9.5542,8.8702,9.5542,63900.0],["2023-05-17",9.5344,9.7224,8.9351,9.0956,82400.0],["2023-05-18",9.195,9.195,8.4077,8.553,64700.0],["2023-05-19",8.5545,9.4747,8.5545,9.1706,36300.0],["2023-05-22",9.0536,9.2797,8.7339,9.2797,23400.0],["2023-05-23",9.0848,9.6463,9.0848,9.3889,20000.0],["2023-05-24",8.808,9.4536,8.808,9.3733,17900.0],["2023-05-25",9.2252,9.4981,9.1862,9.4825,6300.0],["2023-05-26",9.6143,9.7476,9.3655,9.7476,21200.0],["2023-05-30",9.7242,9.732,9.3187,9.4435,23000.0],["2023-05-31",9.5059,9.5059,9.2096,9.4349,5600.0],["2023-06-01",9.3445,9.3967,9.1815,9.2096,7200.0],["2023-06-02",9.3577,9.5215,9.2174,9.4591,3700.0],["2023-06-05",9.4279,10.1375,9.3811,10.005,67700.0],["2023-06-06",9.9426,10.3325,9.8685,10.0596,41800.0],["2023-06-07",10.0674,10.1375,9.7164,9.7164,6900.0],["2023-06-08",9.8256,10.1297,9.7905,10.0596,9100.0],["2023-06-09",10.0596,10.3325,9.6424,10.1297,19600.0],["2023-06-12",10.2467,10.3309,10.0674,10.3247,14900.0],["2023-06-13",10.2389,10.3075,9.8022,9.9504,18300.0],["2023-06-14",10.0596,10.0985,9.9192,10.0985,5800.0],["2023-06-15",9.8755,9.9426,9.8256,9.9426,8600.0],["2023-06-16",9.9348,10.1375,9.5613,10.1375,18600.0],["2023-06-20",9.9972,10.2311,9.8607,10.1531,35600.0],["2023-06-21",10.2545,10.2545,10.0463,10.2155,18500.0],["2023-06-22",10.1453,10.1453,10.0128,10.0128,3300.0],["2023-06-23",10.044,10.2701,10.044,10.2701,14800.0],["2023-06-26",10.3247,10.5274,10.1843,10.3091,41900.0],["2023-06-27",10.4807,10.4807,10.3013,10.3013,11500.0],["2023-06-28",10.3169,10.4768,10.2155,10.2389,15300.0],["2023-06-29",10.5196,10.5196,9.8724,9.9504,29100.0],["2023-06-30",9.9114,10.384,9.9114,10.083,12500.0],["2023-07-03",10.2935,10.2935,10.0401,10.1531,14800.0],["2023-07-05",10.1843,10.1843,9.9504,10.1765,9500.0],["2023-07-06",10.1141,10.1141,9.3031,9.9816,37300.0],["2023-07-07",10.0284,10.2701,9.8802,10.1375,12400.0],["2023-07-10",10.1375,10.235,9.9052,9.9348,9900.0],["2023-07-11",9.8958,10.352,9.8958,10.3091,25700.0],["2023-07-12",10.3091,10.3871,9.9894,10.2467,22400.0],["2023-07-13",10.2545,10.2935,10.1063,10.1141,19400.0],["2023-07-14",10.1687,10.2428,10.0674,10.1843,11000.0],["2023-07-17",10.2233,10.4105,10.1555,10.4105,32100.0],["2023-07-18",10.3715,10.504,10.1539,10.4729,26500.0],["2023-07-19",10.4885,10.7154,10.4339,10.6444,56500.0],["2023-07-20",10.6834,10.6834,9.8256,9.8802,41400.0],["2023-07-21",9.9036,10.3325,9.888,10.1141,11700.0],["2023-07-24",10.2779,10.6117,10.1843,10.4885,32800.0],["2023-07-25",10.5898,10.5898,9.7726,10.0596,27800.0],["2023-07-26",10.1375,10.4339,9.9816,10.1921,13000.0],["2023-07-27",10.1921,10.5173,9.7749,10.0908,26500.0],["2023-07-28",9.9426,10.6631,9.9426,10.3403,61800.0],["2023-07-31",10.2935,11.2644,10.2935,11.0499,67300.0],["2023-08-01",11.2371,11.8141,10.7614,10.9641,102400.0],["2023-08-02",10.9797,11.1435,10.7364,10.777,60000.0],["2023-08-03",10.7614,11.3408,10.7614,11.1513,38900.0],["2023-08-04",11.2215,11.4866,11.0967,11.2839,38900.0],["2023-08-07",11.5802,12.204,11.3244,11.7751,115400.0],["2023-08-08",11.7362,11.8843,11.1903,11.6348,52800.0],["2023-08-09",11.7517,11.9311,11.5802,11.8063,22800.0],["2023-08-10",11.705,11.8453,11.393,11.6738,49500.0],["2023-08-11",11.5802,12.0863,11.5802,11.8687,36600.0],["2023-08-14",11.8687,12.0793,11.5802,11.9623,56500.0],["2023-08-15",12.1105,12.2508,11.7985,12.2508,56700.0],["2023-08-16",12.3415,12.3415,11.5777,11.9039,46000.0],["2023-08-17",11.8641,11.8641,10.9888,11.1798,49300.0],["2023-08-18",11.0764,11.7527,11.0764,11.6572,24500.0],["2023-08-21",11.5458,11.6891,11.323,11.4742,17000.0],["2023-08-22",11.6334,11.7487,11.2339,11.4583,16000.0],["2023-08-23",11.5777,11.7607,11.2196,11.6731,23000.0],["2023-08-24",11.7686,12.0392,11.6771,11.9198,37200.0],["2023-08-25",11.9357,12.0718,11.705,11.8959,49600.0],["2023-08-28",13.3044,13.7635,12.3734,12.4927,335600.0],["2023-08-29",12.5962,12.9304,12.3893,12.5962,129200.0],["2023-08-30",12.7155,13.3282,12.5962,13.3044,107800.0],["2023-08-31",13.3282,13.9131,13.0497,13.5749,108200.0],["2023-09-01",13.8136,14.6706,13.6903,14.1637,160800.0],["2023-09-05",14.1876,14.3865,13.6338,14.116,78700.0],["2023-09-06",14.1399,14.3149,13.551,14.1001,164300.0],["2023-09-07",13.9728,13.9728,13.1293,13.2089,142900.0],["2023-09-08",13.3919,13.75,13.3219,13.5033,54300.0],["2023-09-11",13.5112,13.6354,13.4158,13.6147,56000.0],["2023-09-12",13.6147,13.9107,13.6147,13.7897,31300.0],["2023-09-13",13.7738,13.8852,13.6067,13.8852,45700.0],["2023-09-14",13.8454,13.9489,13.6887,13.8057,76300.0],["2023-09-15",13.559,13.7897,13.3497,13.3601,41500.0],["2023-09-18",13.3839,13.6306,13.2248,13.4396,29900.0],["2023-09-19",13.5192,13.9011,13.4396,13.6863,49500.0],["2023-09-20",13.7261,14.1001,13.6067,13.6863,51900.0],["2023-09-21",13.5829,13.5829,13.2487,13.376,37600.0],["2023-09-22",13.4317,13.9648,13.4317,13.6226,41900.0],["2023-09-25",13.4874,13.5351,13.1213,13.1213,40800.0],["2023-09-26",12.819,13.1691,12.7314,12.9065,41600.0],["2023-09-27",12.9145,13.5669,12.9145,13.1532,19200.0],["2023-09-28",12.9224,13.177,12.7871,12.7871,28700.0],["2023-09-29",12.9304,13.1611,12.819,12.9622,22500.0],["2023-10-02",13.1373,13.5112,12.8031,13.2009,84200.0],["2023-10-03",13.2248,13.2407,12.7394,12.7474,28300.0],["2023-10-04",12.7314,13.0418,12.7314,13.0418,27100.0],["2023-10-05",13.1134,13.2089,13.0099,13.0975,20000.0],["2023-10-06",13.1054,13.3282,12.994,13.2487,21000.0],["2023-10-09",13.2487,13.5272,13.0099,13.3362,37300.0],["2023-10-10",13.3123,13.7977,13.3123,13.6067,30400.0],["2023-10-11",13.7102,13.9887,13.5669,13.9728,58500.0],["2023-10-12",13.9728,13.9728,13.551,13.6465,29800.0],["2023-10-13",13.6783,13.8852,13.368,13.6226,31000.0],["2023-10-16",13.5829,13.7738,13.3919,13.7261,18700.0],["2023-10-17",13.6863,13.9171,13.4555,13.5749,48800.0],["2023-10-18",13.5351,13.5351,13.1452,13.2884,29900.0],["2023-10-19",13.2566,13.2964,12.7314,12.8906,56300.0],["2023-10-20",12.8826,12.8826,12.3734,12.3893,51400.0],["2023-10-23",12.7394,13.177,12.5007,13.0338,57900.0],["2023-10-24",13.193,13.559,13.0259,13.559,24200.0],["2023-10-25",13.4794,13.7579,13.364,13.6386,33800.0],["2023-10-26",13.3545,13.7317,13.3545,13.5829,52500.0],["2023-10-27",12.3734,12.5246,8.3232,8.3948,346700.0],["2023-10-30",8.5619,9.3735,7.7741,9.103,277500.0],["2023-10-31",9.0154,10.1454,8.8086,9.843,158600.0],["2023-11-01",9.8669,10.0626,9.3496,9.6839,117400.0],["2023-11-02",9.7236,10.4079,9.7236,10.1613,83700.0],["2023-11-03",10.3602,10.8376,10.1215,10.5034,54500.0],["2023-11-06",10.8695,10.8695,10.2647,10.4,66900.0],["2023-11-07",10.3523,10.8536,10.3523,10.6387,44300.0],["2023-11-08",10.6387,10.8058,10.4796,10.7342,24700.0],["2023-11-09",10.8138,10.8138,10.3682,10.4477,25200.0],["2023-11-10",10.3443,10.5353,10.1923,10.3125,37600.0],["2023-11-13",10.1613,10.6865,10.1374,10.5114,49000.0],["2023-11-14",10.7899,10.7899,10.1334,10.5273,62100.0],["2023-11-15",10.5432,11.0827,10.5432,10.8376,52200.0],["2023-11-16",10.7183,10.949,10.5798,10.8695,28800.0],["2023-11-17",11.111,11.3795,10.989,10.989,25000.0],["2023-11-20",11.5747,11.8431,11.1192,11.4689,112600.0],["2023-11-21",11.4364,11.4689,11.1436,11.2819,51400.0],["2023-11-22",11.4608,11.4689,11.2249,11.4201,52400.0],["2023-11-24",11.4608,12.0058,11.4283,11.9488,31500.0],["2023-11-27",12.0139,12.1815,11.3795,11.4689,47200.0],["2023-11-28",11.4689,11.5023,11.4039,11.4689,35400.0],["2023-11-29",11.5991,11.5991,11.2981,11.4689,47800.0],["2023-11-30",11.5503,11.591,11.3307,11.4201,16000.0],["2023-12-01",11.4527,11.5186,11.1273,11.2819,40500.0],["2023-12-04",11.7618,11.7618,11.3957,11.4689,74200.0],["2023-12-05",11.4771,11.5576,11.3144,11.4689,50100.0],["2023-12-06",11.4608,11.591,11.351,11.4689,89200.0],["2023-12-07",11.412,11.4852,11.3347,11.4689,42600.0],["2023-12-08",11.3957,11.591,11.3575,11.4689,28100.0],["2023-12-11",11.3876,11.4689,11.2819,11.3957,33700.0],["2023-12-12",11.3388,11.5015,11.3388,11.4527,32600.0],["2023-12-13",11.4608,11.8594,11.4201,11.7699,40800.0],["2023-12-14",11.8594,11.8594,11.3063,11.4527,52200.0],["2023-12-15",11.4283,11.534,11.2493,11.3307,29200.0],["2023-12-18",11.2737,11.4852,11.2404,11.4039,67100.0],["2023-12-19",11.4933,11.5015,11.3876,11.4689,81300.0],["2023-12-20",11.4689,11.5096,11.3193,11.3225,31200.0],["2023-12-21",11.3876,11.5137,11.3258,11.3551,13000.0],["2023-12-22",11.4689,11.5584,11.3469,11.4608,14300.0],["2023-12-26",11.5259,12.5264,11.499,12.5182,50600.0],["2023-12-27",12.4857,12.5182,11.5584,11.7374,65800.0],["2023-12-28",11.8106,11.887,11.4201,11.4608,35400.0],["2023-12-29",11.5177,11.7252,11.3225,11.3388,23900.0],["2024-01-02",11.3876,11.5787,10.8548,11.0297,51300.0],["2024-01-03",10.8996,10.9118,10.3709,10.6474,59600.0],["2024-01-04",10.6881,10.924,10.4847,10.6718,25500.0],["2024-01-05",10.501,10.5986,10.0715,10.379,63400.0],["2024-01-08",10.257,10.3692,10.1008,10.1512,31300.0],["2024-01-09",10.1675,10.2976,10.0048,10.2651,32200.0],["2024-01-10",10.1756,10.4115,10.1049,10.4115,23600.0],["2024-01-11",10.3383,10.4807,10.2488,10.379,14800.0],["2024-01-12",10.5173,10.6433,10.4685,10.5823,20200.0],["2024-01-16",10.4685,10.5498,10.1024,10.135,36700.0],["2024-01-17",10.1024,10.1032,9.7771,9.9398,48200.0],["2024-01-18",9.9397,10.4384,9.7771,9.9886,24800.0],["2024-01-19",9.9642,10.1756,9.8503,10.078,15300.0],["2024-01-22",10.0536,10.2488,9.8991,9.9072,23300.0],["2024-01-23",9.9886,10.2326,9.8015,10.0048,19400.0],["2024-01-24",10.0374,11.0541,9.8909,10.7369,38700.0],["2024-01-25",10.7776,11.4933,10.3627,11.0704,25300.0],["2024-01-26",11.0704,11.3445,10.802,11.0053,23000.0],["2024-01-29",11.4364,11.4364,10.6149,11.1598,28800.0],["2024-01-30",11.0378,11.2249,10.8386,11.1436,19000.0],["2024-01-31",11.0866,11.5503,10.7686,11.4689,32700.0],["2024-02-01",11.4689,11.6707,10.6246,11.4039,27800.0],["2024-02-02",11.2412,11.2412,10.828,11.1843,16000.0],["2024-02-05",11.0622,11.0622,10.6393,10.9402,15100.0],["2024-02-06",10.7938,10.9378,10.6149,10.8101,21800.0],["2024-02-07",10.6962,10.9931,10.623,10.745,6300.0],["2024-02-08",10.7043,10.9728,10.6799,10.8874,19500.0],["2024-02-09",10.8874,10.9972,10.7369,10.7613,14300.0],["2024-02-12",10.7694,10.9972,10.7043,10.867,12300.0],["2024-02-13",10.7043,10.9646,10.5742,10.7369,24300.0],["2024-02-14",10.8752,10.9158,10.6393,10.9077,13100.0],["2024-02-15",10.8182,10.9321,10.802,10.9321,9000.0],["2024-02-16",10.8345,11.1192,10.8345,10.924,12300.0],["2024-02-20",11.046,11.1273,10.8345,10.924,20400.0],["2024-02-21",10.8996,11.6804,10.8874,11.534,63400.0],["2024-02-22",11.713,11.7943,11.3876,11.6316,25000.0],["2024-02-23",12.4125,12.9656,11.704,12.5508,105800.0],["2024-02-26",13.0144,14.0474,13.0144,13.6733,119500.0],["2024-02-27",14.5761,14.5761,13.2983,13.8278,94900.0],["2024-02-28",14.0312,14.3972,13.6733,14.0962,81300.0],["2024-02-29",14.3646,15.1528,14.2345,14.6412,142700.0],["2024-03-01",15.0479,15.4953,14.7144,15.0479,132000.0],["2024-03-04",15.0479,15.6092,15.0479,15.2513,113400.0],["2024-03-05",15.4546,15.4546,14.7551,14.8771,80100.0],["2024-03-06",14.8771,15.4318,14.7388,15.2919,116800.0],["2024-03-07",15.4672,15.8659,15.1266,15.7912,98700.0],["2024-03-08",15.7995,15.8908,14.9854,15.2844,51700.0],["2024-03-11",15.4838,15.6898,14.4023,14.9106,60700.0],["2024-03-12",15.0519,15.5145,14.5875,15.3426,28400.0],["2024-03-13",15.2678,15.517,14.6772,14.7279,35800.0],["2024-03-14",14.6947,15.3592,14.6947,15.3177,28200.0],["2024-03-15",15.2928,15.7829,15.0186,15.7829,69900.0],["2024-03-18",15.7829,15.8659,15.434,15.7247,49100.0],["2024-03-19",15.5918,15.7829,15.1623,15.5586,21500.0],["2024-03-20",15.5586,15.6499,14.9605,15.6499,29300.0],["2024-03-21",15.7413,15.8327,15.2828,15.7829,57500.0],["2024-03-22",15.517,16.6135,15.517,16.3809,113500.0],["2024-03-25",16.4474,17.6785,16.4474,16.9873,131400.0],["2024-03-26",17.1036,17.1119,15.6915,15.7081,140200.0],["2024-03-27",16.0653,17.2365,15.787,16.4889,110400.0],["2024-03-28",16.7132,17.0289,16.4972,16.5969,31100.0],["2024-04-01",16.7797,16.8295,16.0237,16.1982,44100.0],["2024-04-02",16.4059,16.4474,16.0404,16.3726,21900.0],["2024-04-03",16.2065,16.6218,16.0819,16.2813,53100.0],["2024-04-04",16.3892,16.5305,15.7995,15.8659,33900.0],["2024-04-05",16.1816,16.3394,15.9075,15.9324,45200.0],["2024-04-08",16.1151,16.2813,15.9573,16.1982,23000.0],["2024-04-09",16.2813,16.2813,15.8667,16.0819,13500.0],["2024-04-10",16.0819,16.2148,15.7995,15.8659,18500.0],["2024-04-11",15.7912,16.165,15.5253,15.9739,24000.0],["2024-04-12",15.7912,16.0736,15.6167,15.8742,20500.0],["2024-04-15",16.0487,16.1965,15.3343,15.517,22500.0],["2024-04-16",15.3675,15.7745,15.1183,15.4921,19800.0],["2024-04-17",15.6998,15.7413,15.3094,15.4423,10400.0],["2024-04-18",15.2928,15.5503,15.169,15.2097,16000.0],["2024-04-19",15.1432,15.5013,15.0851,15.1349,16500.0],["2024-04-22",15.3675,16.2439,15.2678,16.1899,37000.0],["2024-04-23",16.1483,16.3643,15.9905,16.1899,31100.0],["2024-04-24",16.3477,16.9126,16.2813,16.4889,63100.0],["2024-04-25",16.3228,16.7057,16.0736,16.2646,34700.0],["2024-04-26",15.1017,15.7496,14.1215,14.271,160000.0],["2024-04-29",14.163,14.3292,13.1081,13.2991,168200.0],["2024-04-30",13.2908,14.3499,13.2908,13.972,46700.0],["2024-05-01",13.756,14.2503,13.756,14.0301,29400.0],["2024-05-02",14.2295,14.8276,14.0883,14.1215,31900.0],["2024-05-03",13.9803,14.2876,13.7975,14.188,37600.0],["2024-05-06",14.1215,15.5336,14.1215,15.3675,52800.0],["2024-05-07",15.0768,15.2678,14.649,14.9605,42000.0],["2024-05-08",14.7694,14.7694,14.2212,14.2295,51700.0],["2024-05-09",14.1713,14.3624,13.9977,14.3209,43500.0],["2024-05-10",14.5044,14.6947,14.3948,14.5618,18400.0],["2024-05-13",14.5368,15.2678,14.4953,14.5701,67800.0],["2024-05-14",14.8003,15.0382,14.4588,14.8428,20000.0],["2024-05-15",14.9702,14.9702,14.6219,14.6559,19500.0],["2024-05-16",14.6474,14.6474,14.1971,14.5029,32300.0],["2024-05-17",14.367,14.8751,14.1971,14.6984,15000.0],["2024-05-20",14.7918,14.8114,14.5624,14.5624,21600.0],["2024-05-21",14.5624,14.7587,14.2311,14.316,33500.0],["2024-05-22",14.3585,14.418,14.1886,14.3075,24500.0],["2024-05-23",14.282,14.3245,14.0671,14.2311,24300.0],["2024-05-24",14.2396,14.7663,14.2396,14.5539,20600.0],["2024-05-28",14.7323,14.8683,14.316,14.316,22200.0],["2024-05-29",14.35,14.6015,14.1121,14.2481,14600.0],["2024-05-30",14.1291,14.6729,14.1291,14.3925,10900.0],["2024-05-31",14.3925,14.5709,14.1546,14.1546,15300.0],["2024-06-03",14.3585,14.5879,14.1886,14.401,23300.0],["2024-06-04",14.2735,14.8683,13.8037,14.5199,45000.0],["2024-06-05",14.469,14.6729,14.1121,14.2651,24900.0],["2024-06-06",14.2311,14.6134,14.1699,14.282,15300.0],["2024-06-07",13.8063,14.4435,13.8063,14.1121,20800.0],["2024-06-10",14.2311,14.8598,12.9991,13.254,80900.0],["2024-06-11",13.169,14.3245,13.169,14.1206,58800.0],["2024-06-12",14.1971,14.1971,13.4919,13.5599,25800.0],["2024-06-13",13.5854,13.7298,13.3347,13.4409,22100.0],["2024-06-14",13.2795,13.6108,13.22,13.3645,9500.0],["2024-06-17",13.169,13.5004,13.169,13.373,27900.0],["2024-06-18",13.271,13.5599,13.169,13.254,21500.0],["2024-06-20",13.254,13.4154,12.6261,12.9651,61700.0],["2024-06-21",12.9396,12.9396,12.4044,12.6083,35500.0],["2024-06-24",12.7018,12.9227,12.5403,12.8887,29100.0],["2024-06-25",12.7612,12.9184,12.5998,12.6253,58500.0],["2024-06-26",12.5743,12.7527,12.243,12.5828,54600.0],["2024-06-27",12.6593,12.7018,12.3279,12.5318,28900.0],["2024-06-28",12.7442,12.7442,12.3194,12.4129,23700.0],["2024-07-01",12.3194,12.5148,11.5803,11.7672,74900.0],["2024-07-02",11.6992,11.9881,11.1979,11.8606,73000.0],["2024-07-03",11.8606,12.26,11.6992,12.1155,17800.0],["2024-07-05",12.1155,12.277,11.8097,11.8776,65800.0],["2024-07-08",11.7417,12.0136,11.5471,11.6312,30500.0],["2024-07-09",11.6907,11.9541,11.5548,11.8861,15100.0],["2024-07-10",11.9541,12.2685,11.8946,12.1665,39500.0],["2024-07-11",12.124,12.6933,12.124,12.5658,26900.0],["2024-07-12",12.7272,12.9566,12.2854,12.8547,29900.0],["2024-07-15",13.0671,13.4409,12.7714,13.2115,41600.0],["2024-07-16",13.3305,13.4112,12.7952,12.8972,18500.0],["2024-07-17",12.9397,13.373,12.9397,13.1181,39200.0],["2024-07-18",13.0841,13.4239,13.0076,13.2625,37000.0],["2024-07-19",13.3645,13.3645,12.8122,12.8632,16500.0],["2024-07-22",13.0501,13.5854,12.9481,13.5259,65000.0],["2024-07-23",13.5769,13.6278,13.3568,13.3815,13400.0],["2024-07-24",13.4324,13.5429,12.9227,12.9651,38100.0],["2024-07-25",13.0246,13.2115,12.8972,13.1945,25500.0],["2024-07-26",12.9397,13.0968,12.4214,12.4809,36000.0],["2024-07-29",12.4809,12.7349,12.192,12.6423,53400.0],["2024-07-30",12.6336,12.8075,12.4336,12.451,34600.0],["2024-07-31",12.6336,13.1118,12.338,13.0422,50400.0],["2024-08-01",13.0683,13.1292,12.6553,12.6771,24500.0],["2024-08-02",12.4684,12.4684,11.8597,12.3119,32100.0],["2024-08-05",11.9206,12.1641,11.2163,11.8076,60800.0],["2024-08-06",11.8771,12.3119,11.7293,11.7641,25300.0],["2024-08-07",12.1554,12.4162,11.8954,12.338,31100.0],["2024-08-08",12.3293,12.6162,12.0989,12.3727,29200.0],["2024-08-09",12.3727,12.7292,12.0597,12.0771,21100.0],["2024-08-12",12.1293,12.4945,11.9989,12.3293,52700.0],["2024-08-13",12.2945,12.4858,11.9902,12.0858,41200.0],["2024-08-14",12.0858,12.6684,11.9728,12.651,38600.0],["2024-08-15",12.6684,12.7379,12.338,12.4162,48700.0],["2024-08-16",12.4945,12.8075,12.4153,12.764,18300.0],["2024-08-19",12.6771,12.8075,12.1815,12.2597,25100.0],["2024-08-20",12.3467,12.4075,11.8354,12.1467,35200.0],["2024-08-21",12.2945,12.4771,12.0006,12.2423,27300.0],["2024-08-22",12.2075,12.2075,11.9815,12.1119,6900.0],["2024-08-23",12.0858,12.2771,11.9815,12.1032,33700.0],["2024-08-26",12.1728,12.4945,12.1728,12.3814,21200.0],["2024-08-27",12.2597,12.3075,11.9554,11.9554,27600.0],["2024-08-28",11.9554,12.1815,11.8163,11.8858,25100.0],["2024-08-29",11.9554,12.0336,11.638,11.825,42700.0],["2024-08-30",11.9293,11.9902,11.7224,11.7989,32400.0],["2024-09-03",11.5554,11.7885,11.0598,11.225,74200.0],["2024-09-04",11.2598,11.3294,10.7555,10.7816,32700.0],["2024-09-05",10.7642,11.1555,10.7642,11.0946,28500.0],["2024-09-06",11.0859,11.2337,10.6077,10.7468,61200.0],["2024-09-09",11.3033,11.3902,10.3642,10.5034,115000.0],["2024-09-10",10.5207,10.6686,10.1947,10.5294,35200.0],["2024-09-11",10.6077,10.9555,10.4338,10.912,50500.0],["2024-09-12",11.0164,11.8598,11.0164,11.7815,47400.0],["2024-09-13",11.938,12.0336,11.7293,11.7815,30500.0],["2024-09-16",11.7815,12.3119,11.7815,12.3032,54500.0],["2024-09-17",12.2945,12.4771,12.0858,12.1728,16900.0],["2024-09-18",12.2597,12.2597,11.8945,11.9728,14700.0],["2024-09-19",12.1641,12.1641,11.9119,11.9728,12100.0],["2024-09-20",11.9728,12.038,11.825,11.9815,10400.0],["2024-09-23",11.7989,11.9728,11.5467,11.5467,32900.0],["2024-09-24",11.5815,11.7032,11.4094,11.5033,49600.0],["2024-09-25",11.5902,11.5902,11.1989,11.312,19300.0],["2024-09-26",11.4424,11.6511,11.2685,11.3902,28100.0],["2024-09-27",11.3902,11.585,11.3815,11.4424,12300.0],["2024-09-30",11.3902,11.5641,10.912,11.025,31000.0],["2024-10-01",10.9381,11.5033,10.9381,11.3989,13900.0],["2024-10-02",11.3033,11.6293,11.3033,11.6293,15900.0],["2024-10-03",11.6945,11.7206,11.5641,11.5728,11300.0],["2024-10-04",11.7293,11.7293,11.2424,11.5902,22300.0],["2024-10-07",11.3815,11.6337,11.2511,11.3033,32000.0],["2024-10-08",11.3815,11.4424,11.2163,11.3641,9200.0],["2024-10-09",11.2859,11.3928,11.2859,11.3207,10000.0],["2024-10-10",11.3207,11.4163,10.2425,10.4077,65200.0],["2024-10-11",10.5729,11.2424,10.5729,11.1555,31900.0],["2024-10-14",11.0077,11.2163,10.8251,11.0077,22000.0],["2024-10-15",10.9642,11.1433,10.8251,10.9207,12500.0],["2024-10-16",10.9468,11.1294,10.8338,11.1033,26200.0],["2024-10-17",10.9729,11.0929,10.8338,10.9294,18400.0],["2024-10-18",10.9033,11.0277,10.7816,10.912,19100.0],["2024-10-21",10.912,11.0946,10.799,10.8338,23100.0],["2024-10-22",11.0685,11.0685,10.6859,10.7381,25600.0],["2024-10-23",10.6946,10.799,10.5729,10.6946,23500.0],["2024-10-24",10.8251,10.8511,10.5903,10.7207,33500.0],["2024-10-25",10.8685,11.2772,10.7181,11.1642,45600.0],["2024-10-28",11.1381,11.3294,10.9642,11.025,33500.0],["2024-10-29",10.9381,11.225,10.8859,11.1816,18500.0],["2024-10-30",11.1816,11.6632,11.079,11.4076,21300.0],["2024-10-31",11.3381,11.5007,10.9468,11.0424,16700.0],["2024-11-01",11.1902,11.272,10.8938,10.9729,16900.0],["2024-11-04",11.0424,11.2076,10.9555,11.0337,14800.0],["2024-11-05",11.0781,11.2685,10.9033,10.9555,24300.0],["2024-11-06",10.9381,11.3815,10.5164,11.1381,30300.0],["2024-11-07",11.3989,11.5207,11.2424,11.3641,35800.0],["2024-11-08",11.6658,11.6658,11.1571,11.1838,36700.0],["2024-11-11",11.2553,11.4159,11.191,11.3624,40500.0],["2024-11-12",11.4373,11.4373,10.9786,11.0321,37000.0],["2024-11-13",11.1571,11.2374,10.7108,10.8625,45300.0],["2024-11-14",10.7822,11.0178,10.7643,10.7911,20100.0],["2024-11-15",10.7108,10.9429,10.7108,10.7733,13700.0],["2024-11-18",10.7733,10.9152,10.7554,10.7733,19700.0],["2024-11-19",10.8804,10.8804,10.7108,10.7554,22500.0],["2024-11-20",10.7019,10.8536,10.4162,10.7108,49800.0],["2024-11-21",10.7108,10.9161,10.7108,10.8,16200.0],["2024-11-22",10.8,11.0946,10.8,10.925,21100.0],["2024-11-25",11.0232,11.4695,11.0232,11.3802,31100.0],["2024-11-26",11.4605,11.6391,11.2017,11.3445,45400.0],["2024-11-27",11.5587,11.5587,11.0678,11.1124,14400.0],["2024-11-29",11.1214,11.3891,11.1214,11.2642,10700.0],["2024-12-02",11.3534,11.3534,11.0678,11.1214,28400.0],["2024-12-03",11.0767,11.2892,11.0767,11.2285,12600.0],["2024-12-04",11.3267,11.4936,10.9696,11.0678,17100.0],["2024-12-05",11.1392,11.3017,10.9786,11.0143,13000.0],["2024-12-06",11.0232,11.2731,10.7643,10.809,16200.0],["2024-12-09",10.9964,10.9964,10.7108,10.7733,21500.0],["2024-12-10",10.7108,10.9786,10.6305,10.9339,25600.0],["2024-12-11",10.9786,10.9786,10.7286,10.8179,14300.0],["2024-12-12",10.7554,10.7554,10.4609,10.4876,28000.0],["2024-12-13",10.4252,10.5858,10.1752,10.2377,41900.0],["2024-12-16",10.1752,10.3627,10.0878,10.1395,37200.0],["2024-12-17",10.1306,10.3091,10.0414,10.0592,15800.0],["2024-12-18",9.9521,10.0414,9.7379,9.8271,47900.0],["2024-12-19",9.9521,9.9521,9.6129,9.7468,33700.0],["2024-12-20",9.7736,10.1663,9.6933,9.8093,50100.0],["2024-12-23",9.8896,9.9343,9.5594,9.6576,30200.0],["2024-12-24",9.72,9.8093,9.5772,9.7379,15800.0],["2024-12-26",9.7379,9.8986,9.5147,9.6843,34200.0],["2024-12-27",9.5951,9.6576,9.4969,9.5505,28500.0],["2024-12-30",9.5505,9.729,9.0417,9.0595,108300.0],["2024-12-31",8.9703,9.9967,8.9703,9.9789,52900.0],["2025-01-02",10.0681,10.086,9.6576,9.8628,25400.0],["2025-01-03",9.9967,9.9967,9.5594,9.6486,23700.0],["2025-01-06",9.7111,9.9164,9.6843,9.8004,52400.0],["2025-01-07",9.9075,9.9075,9.6593,9.729,16800.0],["2025-01-08",9.7557,9.7557,9.5594,9.6129,52300.0],["2025-01-10",9.6129,9.795,9.3362,9.6486,20800.0],["2025-01-13",9.6308,9.8477,9.5683,9.6129,17000.0],["2025-01-14",9.6219,9.6219,9.3809,9.4701,18800.0],["2025-01-15",9.5594,9.8646,9.488,9.7825,12900.0],["2025-01-16",9.8807,10.1574,9.7557,9.9878,17800.0],["2025-01-17",9.9967,10.0414,9.6397,9.6843,37000.0],["2025-01-21",9.72,10.4029,9.72,10.3091,42400.0],["2025-01-22",10.3984,10.4162,10.1485,10.2288,14600.0],["2025-01-23",10.2824,10.3895,9.9967,10.0324,13400.0],["2025-01-24",9.9967,10.3448,9.9967,10.2556,14400.0],["2025-01-27",10.2467,10.5233,10.1752,10.4519,10300.0],["2025-01-28",10.4386,10.5814,10.2645,10.4252,14400.0],["2025-01-29",10.443,10.5037,10.1038,10.1306,14200.0],["2025-01-30",10.2645,10.4966,10.1395,10.2645,38000.0],["2025-01-31",10.2288,10.2467,9.9521,10.0503,20400.0],["2025-02-03",9.9075,9.9967,9.6576,9.729,32200.0],["2025-02-04",9.729,9.8986,9.6486,9.8004,22400.0],["2025-02-05",9.8807,9.9128,9.3719,9.6129,31100.0],["2025-02-06",9.6933,9.8718,9.6451,9.7468,17000.0],["2025-02-07",9.8628,9.8628,9.5951,9.7647,22500.0],["2025-02-10",9.8182,9.8789,9.5951,9.6576,15200.0],["2025-02-11",9.6933,9.7888,9.5951,9.6665,12800.0],["2025-02-12",9.6754,9.7209,9.5951,9.6486,12900.0],["2025-02-13",9.8182,10.1217,9.8182,10.086,36400.0],["2025-02-14",10.086,10.3448,10.086,10.2913,29000.0],["2025-02-18",10.202,11.1124,10.202,10.8536,36800.0],["2025-02-19",10.9964,11.1928,10.8447,11.0946,25600.0],["2025-02-20",11.2017,11.2463,10.7108,11.1571,25600.0],["2025-02-21",10.7465,11.3445,10.7465,10.8804,15800.0],["2025-02-24",11.0767,11.2445,10.5876,10.7108,14100.0],["2025-02-25",10.7554,10.9429,10.4966,10.6215,13000.0],["2025-02-26",10.684,11.1214,10.5323,10.9339,17900.0],["2025-02-27",10.8447,10.9072,10.4162,10.4162,9200.0],["2025-02-28",10.3895,10.4073,9.9967,10.1306,20800.0],["2025-03-03",10.1663,10.4341,10.0324,10.086,12300.0],["2025-03-04",10.1128,10.2556,9.8566,10.1128,28200.0],["2025-03-05",10.3448,10.3448,10.0681,10.1306,10200.0],["2025-03-06",10.0681,10.1931,9.9343,9.9343,8800.0],["2025-03-07",10.0057,10.0057,9.654,9.8361,16500.0],["2025-03-10",9.8539,10.3448,9.8361,10.2109,20400.0],["2025-03-11",10.1842,10.4252,9.8271,9.8807,16200.0],["2025-03-12",9.8807,10.202,9.8718,9.8807,9000.0],["2025-03-13",10.2199,10.2199,9.8896,9.8896,12400.0],["2025-03-14",9.9075,10.0503,9.9075,10.0324,11400.0],["2025-03-17",10.2824,10.9696,10.2824,10.8268,52200.0],["2025-03-18",10.9011,10.9011,10.4436,10.6077,16300.0],["2025-03-19",10.4518,10.7196,10.2135,10.5435,17200.0],["2025-03-20",10.516,10.681,10.461,10.5527,19400.0],["2025-03-21",10.4518,10.681,10.4243,10.461,20500.0],["2025-03-24",10.4977,11.0019,10.4115,10.8736,27000.0],["2025-03-25",10.9469,10.9469,10.5554,10.681,9200.0],["2025-03-26",10.9011,10.9011,10.516,10.681,24100.0],["2025-03-27",10.7269,10.9011,10.6902,10.7452,7000.0],["2025-03-28",10.8369,10.8369,10.6352,10.6352,8800.0],["2025-03-31",10.6444,10.8837,10.2923,10.4243,15100.0],["2025-04-01",10.3602,10.6975,10.3602,10.406,9100.0],["2025-04-02",10.4335,10.4986,10.2877,10.406,7500.0],["2025-04-03",10.3602,10.7636,9.9302,10.6719,43900.0],["2025-04-04",10.6719,10.6719,9.8559,10.0209,31700.0],["2025-04-07",9.5167,10.0026,9.3608,9.6817,52200.0],["2025-04-08",9.9934,10.1676,9.3645,9.4433,31800.0],["2025-04-09",9.4342,10.3693,9.4342,10.1676,41500.0],["2025-04-10",9.9751,10.1053,9.7459,9.9017,24400.0],["2025-04-11",9.9017,10.1034,9.4158,9.6725,18500.0],["2025-04-14",9.7642,10.0759,9.4562,9.7275,23000.0],["2025-04-15",9.755,9.9659,9.26,9.3975,57000.0],["2025-04-16",9.3058,9.4846,9.1829,9.2966,14200.0],["2025-04-17",9.3975,9.5075,9.2875,9.4158,12800.0],["2025-04-21",9.3975,9.9457,9.204,9.6909,62600.0],["2025-04-22",9.7184,9.7734,9.2691,9.7184,47500.0],["2025-04-23",9.8192,10.0851,9.3608,9.4342,19300.0],["2025-04-24",9.5442,9.7459,9.3333,9.6175,20000.0],["2025-04-25",9.1683,9.535,8.4807,9.2966,97500.0],["2025-04-28",9.2966,9.6487,9.1939,9.425,28400.0],["2025-04-29",9.3058,9.535,9.0216,9.0766,33100.0],["2025-04-30",9.0949,9.4433,8.7465,8.8566,42400.0],["2025-05-01",8.9666,9.0491,8.5265,8.5723,20500.0],["2025-05-02",8.7557,8.9253,8.3798,8.4532,16300.0],["2025-05-05",8.5998,8.7649,8.3523,8.4165,19000.0],["2025-05-06",8.3981,8.8749,8.2514,8.5357,38300.0],["2025-05-07",8.4623,8.8199,8.4623,8.5357,17700.0],["2025-05-08",8.7099,8.8987,8.4348,8.5998,22200.0],["2025-05-09",8.5998,8.9024,8.5448,8.7924,26900.0],["2025-05-12",9.051,9.3341,8.8717,9.0604,29800.0],["2025-05-13",8.9849,9.0699,8.7801,8.966,16600.0],["2025-05-14",9.0132,9.1076,8.8717,9.0132,13800.0],["2025-05-15",8.966,8.9944,8.7112,8.8433,40900.0],["2025-05-16",9.0283,9.2964,9.0283,9.2586,18200.0],["2025-05-19",9.202,9.2492,8.966,9.0982,34100.0],["2025-05-20",9.0132,9.2114,8.7301,8.8433,21900.0],["2025-05-21",8.7773,8.8056,8.6829,8.7112,31900.0],["2025-05-22",8.7962,9.0132,8.664,8.6735,20700.0],["2025-05-23",8.7301,8.8056,7.7769,8.0222,122500.0],["2025-05-27",6.6726,8.0694,6.6066,7.9467,360000.0],["2025-05-28",7.8712,8.3998,7.8335,7.8524,85300.0],["2025-05-29",7.8712,8.0977,7.7863,7.8618,50900.0],["2025-05-30",7.5503,7.9845,7.1964,7.4748,113300.0],["2025-06-02",7.5503,7.6966,6.9841,7.2389,196300.0],["2025-06-03",7.2483,7.4512,6.9973,7.3616,90800.0],["2025-06-04",7.3144,7.4277,7.1964,7.22,77200.0],["2025-06-05",7.22,7.7014,7.22,7.607,67900.0],["2025-06-06",7.5503,7.7297,7.4088,7.5598,52800.0],["2025-06-09",7.5032,7.6919,7.405,7.5409,22200.0],["2025-06-10",7.5503,7.7202,7.5409,7.5409,18100.0],["2025-06-11",7.5598,7.6542,7.4277,7.4654,43800.0],["2025-06-12",7.4654,7.5409,7.3616,7.5126,17400.0],["2025-06-13",7.456,7.522,7.3616,7.371,42700.0],["2025-06-16",7.371,7.5975,7.371,7.5503,24100.0],["2025-06-17",7.5598,7.8146,7.5598,7.7863,33100.0],["2025-06-18",7.824,8.3243,7.8146,8.3148,30300.0],["2025-06-20",8.2582,8.6357,8.1166,8.3431,84000.0],["2025-06-23",8.2865,8.3431,7.5881,7.7108,42500.0],["2025-06-24",7.6164,8.1166,7.6164,8.06,11700.0],["2025-06-25",8.1072,8.362,8.0506,8.2865,42700.0],["2025-06-26",8.3998,8.3998,8.2299,8.3526,38600.0],["2025-06-27",8.3526,8.4658,8.2204,8.2582,27900.0],["2025-06-30",8.2016,8.3714,8.0893,8.1638,20700.0],["2025-07-01",8.1733,8.4422,8.1072,8.1733,54300.0],["2025-07-02",8.3054,8.3054,8.0657,8.1638,18000.0],["2025-07-03",8.1449,8.211,8.0977,8.1733,24100.0],["2025-07-07",8.2771,8.3148,7.9751,8.1166,65200.0],["2025-07-08",8.1638,9.1642,8.0694,9.0887,190100.0],["2025-07-09",9.0604,9.2397,8.8245,8.9377,59500.0],["2025-07-10",9.0604,9.0604,8.7301,8.749,36300.0],["2025-07-11",8.7395,8.9472,8.7395,8.9094,35700.0],["2025-07-14",9.0038,9.0529,8.631,8.7112,31800.0],["2025-07-15",8.6735,9.0132,8.5819,8.9944,41700.0],["2025-07-16",9.117,9.5521,9.0793,9.2681,76200.0],["2025-07-17",9.3813,9.3813,8.9566,8.9944,52600.0],["2025-07-18",9.051,9.1369,8.6451,8.6546,33700.0],["2025-07-21",8.6357,8.9141,8.6357,8.749,16300.0],["2025-07-22",8.8528,9.1359,8.8528,8.9,17400.0],["2025-07-23",8.9188,9.5418,8.9188,9.504,37900.0],["2025-07-24",9.4946,9.4946,9.1548,9.1548,28600.0],["2025-07-25",9.5795,10.8725,9.4285,10.344,220100.0],["2025-07-28",10.5894,12.4109,10.5422,11.6464,403100.0],["2025-07-29",11.7502,12.0334,11.4529,11.9484,120300.0],["2025-07-30",11.9579,12.5147,11.4888,12.4203,176400.0],["2025-07-31",12.5525,12.6374,11.9673,12.4109,129400.0],["2025-08-01",12.3448,12.3637,11.9107,12.3637,67400.0],["2025-08-04",12.628,13.6473,12.4345,13.1187,191800.0],["2025-08-05",13.2131,13.2131,12.0711,12.3731,118400.0],["2025-08-06",12.3165,12.5525,11.6842,12.5336,55800.0],["2025-08-07",12.5336,12.6468,12.1938,12.5996,32300.0],["2025-08-08",12.5808,12.8026,12.4109,12.6185,52600.0],["2025-08-11",12.5655,12.7198,12.0929,12.1219,60700.0],["2025-08-12",12.1508,12.768,12.0843,12.6812,41400.0],["2025-08-13",12.4305,12.8934,12.3755,12.7487,52700.0],["2025-08-14",12.5655,12.768,12.3147,12.4305,41600.0],["2025-08-15",12.3533,12.633,12.3533,12.4883,38300.0],["2025-08-18",12.4498,13.1827,12.1122,12.8259,137400.0],["2025-08-19",12.7583,12.9898,12.5684,12.6426,49500.0],["2025-08-20",12.5655,12.9155,12.2472,12.6523,30000.0],["2025-08-21",12.7873,12.8866,12.5799,12.6426,25800.0],["2025-08-22",12.6137,13.0284,12.6137,12.9126,54300.0],["2025-08-25",12.6716,12.9705,12.6716,12.8451,28800.0],["2025-08-26",12.8644,12.8818,12.7969,12.8451,10400.0],["2025-08-27",12.8451,13.0187,12.7825,12.9512,31500.0],["2025-08-28",12.7439,12.9898,12.5983,12.8451,17800.0],["2025-08-29",12.8741,12.9223,12.6513,12.8934,38400.0],["2025-09-02",12.7873,12.9126,12.6619,12.8934,42100.0],["2025-09-03",12.9223,13.0139,12.8017,12.9609,30200.0],["2025-09-04",12.8934,13.1152,12.8017,13.1152,32200.0],["2025-09-05",13.0862,13.3225,13.0091,13.2116,54900.0],["2025-09-08",13.173,13.2598,12.9223,13.2502,49700.0],["2025-09-09",13.2598,13.2598,12.8789,13.173,19600.0],["2025-09-10",13.2598,13.2598,13.038,13.1248,19100.0],["2025-09-11",13.0669,13.3562,13.0669,13.1248,32600.0],["2025-09-12",13.0187,13.2598,12.7391,12.9223,52800.0],["2025-09-15",12.8162,13.1142,12.8162,12.8934,29800.0],["2025-09-16",12.8741,13.0766,12.7487,13.038,39800.0],["2025-09-17",13.1152,13.1152,12.9416,13.0091,46100.0],["2025-09-18",12.9801,13.0477,12.9512,13.0187,29500.0],["2025-09-19",13.1152,13.1152,12.8355,12.8644,42900.0],["2025-09-22",12.7776,12.9126,12.6812,12.8741,30400.0],["2025-09-23",12.9705,13.0669,12.7776,12.8162,21400.0],["2025-09-24",12.7583,12.7776,12.5944,12.6908,19300.0],["2025-09-25",12.5848,12.6619,12.4015,12.4594,29200.0],["2025-09-26",12.3437,12.5616,12.3427,12.363,14900.0],["2025-09-29",12.4594,12.633,12.3437,12.5848,54700.0],["2025-09-30",12.4883,13.0091,12.4883,12.9705,33600.0],["2025-10-01",12.9994,13.0573,12.6899,12.7101,40600.0],["2025-10-02",12.6716,12.849,12.5414,12.5655,12200.0],["2025-10-03",12.7005,12.7005,12.4208,12.4883,20900.0],["2025-10-06",12.4015,12.4594,12.2665,12.2858,38400.0],["2025-10-07",12.2665,12.5539,12.2665,12.5269,27500.0],["2025-10-08",12.5365,12.6523,12.3244,12.3919,17600.0],["2025-10-09",12.2858,12.4594,12.0929,12.1026,53600.0],["2025-10-10",12.1508,12.4459,11.8953,12.1605,41600.0],["2025-10-13",12.1797,12.3919,12.0544,12.1701,16900.0],["2025-10-14",12.0737,12.2424,11.9242,12.1508,15100.0],["2025-10-15",12.064,12.5365,12.064,12.5365,25700.0],["2025-10-16",12.4498,12.8259,12.4498,12.7005,31400.0],["2025-10-17",12.9705,12.9705,12.4305,12.5848,39700.0],["2025-10-20",12.7198,12.768,12.3147,12.3726,36200.0],["2025-10-21",12.3147,12.7728,12.0544,12.334,25700.0],["2025-10-22",12.3147,12.6233,12.1296,12.4594,23200.0],["2025-10-23",12.6233,12.7227,12.4498,12.5173,30400.0],["2025-10-24",12.7583,13.2598,12.7198,12.8741,65700.0],["2025-10-27",12.9801,13.6841,12.8162,13.337,141800.0],["2025-10-28",13.2309,14.4652,13.2309,14.3881,212100.0],["2025-10-29",14.446,14.4604,13.6571,13.6938,53600.0],["2025-10-30",13.578,13.8384,13.5491,13.5684,27700.0],["2025-10-31",13.7131,14.0216,13.6793,13.9638,33300.0],["2025-11-03",13.7709,14.1856,13.7131,13.7227,36100.0],["2025-11-04",13.2019,13.7227,13.1248,13.4623,50200.0],["2025-11-05",13.3562,13.9156,13.3321,13.7709,44100.0],["2025-11-06",13.7806,13.7806,13.3562,13.4334,16800.0],["2025-11-07",13.4527,13.8866,13.1248,13.8095,49100.0],["2025-11-10",13.8866,14.1759,13.5491,13.7613,54300.0],["2025-11-11",13.7323,13.8674,13.5279,13.7131,14300.0],["2025-11-12",13.7709,13.8384,13.5443,13.607,24400.0],["2025-11-13",13.4913,13.9734,13.472,13.742,45500.0],["2025-11-14",13.742,13.8191,13.3659,13.5973,26100.0],["2025-11-17",13.4527,13.7902,13.3283,13.4141,31900.0],["2025-11-18",13.4141,13.5723,13.1055,13.2984,41100.0],["2025-11-19",13.2116,13.7131,13.2116,13.3659,14400.0],["2025-11-20",13.3948,13.5298,13.0669,13.0766,35300.0],["2025-11-21",12.9801,13.4913,12.9319,13.4237,19100.0],["2025-11-24",13.4045,14.1277,13.4045,13.7998,73400.0],["2025-11-25",13.9445,13.9831,13.7998,13.8674,26500.0],["2025-11-26",13.9349,13.9349,13.7227,13.7227,14700.0],["2025-11-28",13.6841,13.9059,13.6841,13.877,7300.0],["2025-12-01",13.8384,14.2724,13.6552,14.2627,44500.0],["2025-12-02",14.2724,14.2724,14.0014,14.0602,20300.0],["2025-12-03",14.0602,14.1084,13.7468,14.0506,13900.0],["2025-12-04",13.9349,14.0602,13.7709,13.8288,25000.0],["2025-12-05",13.7709,14.012,13.6552,13.7131,21000.0],["2025-12-08",13.6938,13.7883,13.3659,13.4237,47700.0],["2025-12-09",13.3562,13.578,12.9898,13.4237,35000.0],["2025-12-10",13.2502,13.9204,13.2502,13.7902,34100.0],["2025-12-11",13.8866,13.9831,13.5202,13.6263,29400.0],["2025-12-12",13.5684,13.8259,13.3562,13.5877,18500.0],["2025-12-15",13.578,13.9445,13.578,13.8963,20800.0],["2025-12-16",13.8866,14.1634,13.8866,14.0024,24600.0],["2025-12-17",13.8288,13.8288,13.4671,13.5202,31000.0],["2025-12-18",13.4913,13.7227,13.3177,13.3177,26800.0],["2025-12-19",13.2984,13.4999,13.2887,13.2984,25600.0],["2025-12-22",13.472,13.578,13.2309,13.578,39900.0],["2025-12-23",13.5395,13.578,13.2791,13.3273,15200.0],["2025-12-24",13.2309,13.4334,13.2019,13.2984,4600.0],["2025-12-26",13.2791,13.3611,13.2164,13.2405,6200.0],["2025-12-29",13.1055,13.3562,13.0477,13.173,29200.0],["2025-12-30",13.2887,13.7323,13.1923,13.6745,18700.0],["2025-12-31",13.7709,13.8037,13.6263,13.7034,13300.0],["2026-01-02",13.8288,15.2849,13.7806,15.2657,217000.0],["2026-01-05",15.3428,15.6032,14.7738,15.4296,183200.0],["2026-01-06",15.4296,15.6707,15.2849,15.6321,68400.0],["2026-01-07",15.5067,15.5212,15.1982,15.2849,50500.0],["2026-01-08",15.4103,15.6707,15.2849,15.6128,43200.0],["2026-01-09",15.6707,15.6707,15.4489,15.5742,39100.0],["2026-01-12",15.5743,15.8664,15.391,15.8153,117900.0],["2026-01-13",15.8636,15.9118,15.4585,15.6418,48400.0],["2026-01-14",15.6225,16.0082,15.4585,15.7575,119200.0],["2026-01-15",16.0082,16.0082,15.7285,15.8539,73200.0],["2026-01-16",16.1239,16.1239,15.7478,15.9214,75400.0],["2026-01-20",16.0564,17.8646,15.8153,17.8598,483400.0],["2026-01-21",17.8694,18.1201,17.7633,18.043,192300.0],["2026-01-22",18.3226,19.0845,18.1346,18.747,189500.0],["2026-01-23",18.8048,18.8048,17.9658,18.3419,176400.0],["2026-01-26",18.2455,18.3998,17.5705,17.5705,180900.0],["2026-01-27",17.6572,18.0333,17.3872,17.7923,177100.0],["2026-01-28",17.744,17.8887,17.2715,17.8308,150400.0],["2026-01-29",17.8694,17.8694,17.2233,17.4451,78700.0],["2026-01-30",17.3583,17.4788,17.1751,17.3197,87500.0],["2026-02-02",17.3197,18.4866,17.2088,18.0719,216100.0],["2026-02-03",18.0623,18.1336,17.4451,17.4451,97400.0],["2026-02-04",17.3872,17.5946,17.0015,17.3583,118600.0],["2026-02-05",17.1654,17.3487,16.8761,17.0497,64000.0],["2026-02-06",17.2908,17.5029,17.0979,17.3294,86200.0],["2026-02-09",17.3679,18.3439,17.3583,18.2262,146000.0],["2026-02-10",18.2359,18.2359,17.7537,17.908,103800.0],["2026-02-11",17.744,17.8742,17.5319,17.7537,100300.0],["2026-02-12",17.8308,17.8405,17.5029,17.5512,71800.0],["2026-02-13",17.5222,17.6476,17.3969,17.5512,104100.0],["2026-02-17",17.5512,18.1201,17.5512,18.0237,108900.0],["2026-02-18",17.9755,18.6891,17.9658,18.3805,154700.0],["2026-02-19",18.7084,18.8048,18.4258,18.6795,103900.0],["2026-02-20",18.5444,18.7952,17.6476,18.0141,115100.0],["2026-02-23",17.8983,18.4046,17.744,18.1201,106900.0],["2026-02-24",18.1973,18.3998,17.8983,18.0141,58800.0],["2026-02-25",18.0141,18.0141,17.3776,17.6476,103100.0],["2026-02-26",17.5126,17.6389,17.3708,17.5222,84300.0],["2026-02-27",16.4132,16.4132,15.4296,15.9793,307500.0],["2026-03-02",15.8925,16.9629,15.0053,16.7893,235600.0],["2026-03-03",16.4132,16.9292,15.96,16.5097,118700.0],["2026-03-04",16.8761,17.2455,16.5675,16.934,128000.0],["2026-03-05",16.8761,17.4451,16.635,17.4162,144800.0],["2026-03-06",17.2908,17.3487,16.8086,16.8954,147000.0],["2026-03-09",16.8954,17.1605,16.2475,17.023,160700.0],["2026-03-10",17.0328,17.4157,16.866,17.1212,77400.0],["2026-03-11",17.2292,17.2292,16.7482,16.9641,65300.0],["2026-03-12",16.8856,17.078,16.3849,16.3849,77700.0],["2026-03-13",16.1493,16.7069,16.1493,16.4635,67100.0],["2026-03-16",16.5714,16.8375,16.4144,16.542,79300.0],["2026-03-17",16.65,17.1703,16.65,16.9936,100800.0],["2026-03-18",16.7678,17.0918,16.6205,16.7383,58100.0],["2026-03-19",16.4536,16.9052,16.3947,16.7776,73400.0],["2026-03-20",16.8561,16.866,16.218,16.3653,120800.0],["2026-03-23",16.5518,16.9249,16.3456,16.7481,109300.0],["2026-03-24",16.5322,16.7972,16.4487,16.7285,82800.0],["2026-03-25",16.8365,16.9838,16.6598,16.8365,71100.0],["2026-03-26",16.9838,17.131,16.487,16.7383,58600.0],["2026-03-27",16.6303,16.8758,16.4939,16.5616,81500.0],["2026-03-30",16.6892,16.6892,16.0413,16.3358,106000.0],["2026-03-31",16.5027,16.6107,15.953,16.5518,80100.0],["2026-04-01",16.6892,17.0819,16.6873,16.7776,73700.0],["2026-04-02",16.4635,16.7874,16.0315,16.6107,54700.0],["2026-04-06",16.6598,17.1801,16.6598,17.1507,90600.0],["2026-04-07",17.1605,17.2783,16.8473,17.2292,81300.0],["2026-04-08",17.671,18.1029,17.5581,17.7299,101900.0],["2026-04-09",17.7102,18.4583,17.7102,18.1618,67400.0],["2026-04-10",18.1618,18.4465,17.9262,17.9557,56900.0],["2026-04-13",17.9066,18.5349,17.9066,18.3189,161900.0],["2026-04-14",18.2895,18.5447,18.1815,18.2895,67800.0],["2026-04-15",18.4563,18.4563,17.8673,17.9753,53300.0],["2026-04-16",17.9557,18.2993,17.9557,18.0931,45100.0],["2026-04-17",18.26,18.8981,18.0048,18.4367,122100.0],["2026-04-20",18.4563,18.6429,18.1127,18.2404,101300.0],["2026-04-21",18.368,18.692,17.9262,18.0244,86100.0],["2026-04-22",18.2011,18.2993,17.8673,17.936,56200.0],["2026-04-23",17.7888,18.044,16.9445,17.1605,136300.0],["2026-04-24",17.671,18.152,16.3064,16.8071,181500.0],["2026-04-27",16.8071,16.8071,15.8155,16.4635,202300.0],["2026-04-28",16.3849,16.6205,16.0266,16.5125,133100.0],["2026-04-29",16.4536,17.1045,16.4242,16.5224,86200.0],["2026-04-30",16.6205,16.9739,16.5125,16.6991,58400.0],["2026-05-01",17.4157,17.563,16.5027,16.5224,110600.0],["2026-05-04",16.5616,16.7678,15.7959,16.3555,203300.0],["2026-05-05",16.5813,16.9936,16.5813,16.915,65900.0],["2026-05-06",16.9543,17.0427,16.5224,16.7972,81400.0],["2026-05-07",16.7972,16.8709,16.3456,16.4536,74500.0],["2026-05-08",16.4929,16.7,16.1395,16.4635,84300.0],["2026-05-11",16.6303,16.8561,16.3064,16.434,121200.0],["2026-05-12",16.39,16.52,16.16,16.35,89000.0],["2026-05-13",16.3,16.49,16.1,16.45,87700.0],["2026-05-14",16.4,16.62,16.24,16.5,29400.0],["2026-05-15",16.36,16.501,15.895,16.04,99600.0],["2026-05-18",15.86,16.465,15.86,16.27,95400.0],["2026-05-19",16.1,16.57,16.0,16.09,51300.0],["2026-05-20",16.0,16.5,16.0,16.5,15300.0],["2026-05-21",16.49,16.85,16.4,16.64,52300.0],["2026-05-22",16.68,16.78,16.45,16.68,57100.0],["2026-05-26",16.83,17.26,16.68,17.19,106400.0],["2026-05-27",17.25,17.59,17.11,17.3,78200.0],["2026-05-28",17.35,17.42,17.03,17.27,55200.0],["2026-05-29",17.36,17.71,17.02,17.31,63200.0],["2026-06-01",16.85,18.48,16.8,17.74,111100.0],["2026-06-02",17.82,19.29,17.8,18.85,142700.0],["2026-06-03",18.95,19.003,18.475,18.54,126600.0],["2026-06-04",18.54,18.55,18.11,18.14,72600.0],["2026-06-05",18.1,18.43,17.82,18.2,54600.0],["2026-06-08",18.14,18.85,17.88,17.94,62300.0],["2026-06-09",18.09,18.49,17.94,18.44,67600.0],["2026-06-10",18.5,18.89,18.22,18.37,116300.0],["2026-06-11",18.47,18.47,17.866,18.13,38500.0],["2026-06-12",18.21,18.31,17.882,18.03,24600.0],["2026-06-15",18.7,18.7,17.9,18.07,47700.0],["2026-06-16",18.22,18.62,17.9,17.9,59800.0],["2026-06-17",17.76,18.29,17.25,17.38,48400.0],["2026-06-18",17.71,18.03,17.505,17.82,36000.0],["2026-06-22",18.06,18.06,17.335,17.46,50300.0],["2026-06-23",17.39,17.601,17.11,17.33,36200.0],["2026-06-24",17.42,18.1,17.42,17.64,42400.0],["2026-06-25",18.1,18.1,17.15,17.34,45100.0],["2026-06-26",17.33,17.89,17.3,17.86,43900.0],["2026-06-29",17.76,18.23,17.61,18.16,71200.0],["2026-06-30",18.18,18.185,17.84,17.99,20900.0],["2026-07-01",18.15,18.34,17.62,17.81,68700.0],["2026-07-02",18.13,18.6,17.945,17.98,69500.0],["2026-07-06",18.86,18.86,18.19,18.44,106700.0],["2026-07-07",18.5,18.5,18.063,18.17,49000.0],["2026-07-08",18.22,18.31,17.8,18.03,37300.0],["2026-07-09",17.92,18.189,17.5,18.05,37400.0],["2026-07-10",18.04,18.25,17.952,18.25,24200.0],["2026-07-13",18.2,18.87,18.19,18.23,125200.0],["2026-07-14",18.3,18.4,18.0,18.03,46000.0],["2026-07-15",18.18,18.35,18.03,18.09,50100.0],["2026-07-16",18.03,18.67,18.03,18.5,53300.0],["2026-07-17",18.3,18.5,18.06,18.34,50700.0],["2026-07-20",18.089,18.85,18.089,18.35,57600.0],["2026-07-21",18.36,18.5,18.09,18.14,39800.0],["2026-07-22",18.07,18.34,17.51,17.68,60700.0],["2026-07-23",17.88,18.34,17.25,17.31,60900.0],["2026-07-27",17.04,17.04,15.435,16.76,417400.0],["2026-07-28",16.96,17.35,16.59,17.26,101192.0],["2026-07-29",17.32,17.5,16.77,16.98,91453.470923]]}