{"t":"EAF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-04-19",131.218,135.2213,124.5459,128.5492,1297740.0],["2018-04-20",128.5492,137.8902,128.4603,137.8902,366140.0],["2018-04-23",138.246,146.3415,137.8902,144.2064,305180.0],["2018-04-24",141.2707,143.1389,135.0434,138.1571,178230.0],["2018-04-25",139.6694,140.1142,136.1109,139.6694,354280.0],["2018-04-26",140.9148,145.4519,138.9577,144.5623,172490.0],["2018-04-27",145.7188,150.7896,143.7616,144.6512,172850.0],["2018-04-30",144.6512,147.0532,140.559,142.1603,46070.0],["2018-05-01",141.8044,146.2525,141.6265,143.9395,102940.0],["2018-05-02",143.3168,144.3843,141.8934,144.1174,65660.0],["2018-05-03",144.4733,149.1882,143.6282,145.0071,105350.0],["2018-05-04",144.8292,147.8539,140.9149,145.9857,109650.0],["2018-05-07",150.1668,159.7747,146.4304,158.7071,163770.0],["2018-05-08",157.5506,163.4221,157.5506,158.1734,74140.0],["2018-05-09",158.5292,160.5753,152.7467,154.1701,65000.0],["2018-05-10",154.526,160.6643,153.9922,160.0416,63720.0],["2018-05-11",157.9065,167.0695,157.9065,166.4468,53740.0],["2018-05-14",171.0728,176.4104,167.6922,167.7812,97030.0],["2018-05-15",170.0052,178.0117,164.0448,175.9656,165670.0],["2018-05-16",175.8766,177.2111,167.0695,167.5143,99260.0],["2018-05-17",167.6922,174.3643,167.6922,169.5604,80910.0],["2018-05-18",170.0942,174.8981,168.9377,172.6741,92020.0],["2018-05-21",174.5422,175.8767,171.6065,173.4747,66610.0],["2018-05-22",173.7416,176.4994,173.7416,174.3643,52040.0],["2018-05-23",173.6526,174.8981,171.2507,173.0299,40070.0],["2018-05-24",175.4319,175.6988,170.0942,170.628,51950.0],["2018-05-25",169.4715,172.6741,169.2046,171.0728,52920.0],["2018-05-29",170.8949,171.2507,161.9987,164.9345,72750.0],["2018-05-30",165.5147,169.175,163.6399,165.3362,75290.0],["2018-05-31",165.1576,166.7646,161.3188,163.8185,57210.0],["2018-06-01",164.3542,168.3269,162.3901,162.3901,89300.0],["2018-06-04",163.5506,176.4062,162.033,175.6027,100950.0],["2018-06-05",175.692,177.9863,171.9425,172.6566,151220.0],["2018-06-06",172.6566,174.4867,167.7465,173.8172,141400.0],["2018-06-07",173.2816,175.8706,170.9605,172.8353,74380.0],["2018-06-08",173.4601,180.6913,172.2995,176.4954,109820.0],["2018-06-11",177.1204,184.798,176.4955,179.7093,151680.0],["2018-06-12",179.4415,181.7627,177.656,180.6021,63540.0],["2018-06-13",180.8699,183.0125,179.6201,180.6021,96980.0],["2018-06-14",181.8519,185.2444,181.5484,183.2803,76940.0],["2018-06-15",182.2983,184.7533,178.5488,183.2803,219440.0],["2018-06-18",182.5661,182.5661,176.7633,178.4595,65900.0],["2018-06-19",176.8526,177.6561,171.0498,171.9425,97240.0],["2018-06-20",172.0317,172.9245,165.1576,170.5141,79310.0],["2018-06-21",170.2462,170.2462,158.462,165.4254,117940.0],["2018-06-22",167.211,170.1124,163.64,165.5147,344460.0],["2018-06-25",164.3542,164.8005,153.5519,156.1409,105640.0],["2018-06-26",155.9623,157.48,153.4626,154.4447,52680.0],["2018-06-27",154.9803,159.3548,154.4447,158.0157,138360.0],["2018-06-28",160.6939,165.8718,159.8011,164.8005,136440.0],["2018-06-29",164.7112,167.7466,155.7838,160.6046,124830.0],["2018-07-02",159.5334,161.4081,157.5247,160.8725,73420.0],["2018-07-03",162.3008,164.3452,155.4267,156.3194,30960.0],["2018-07-05",156.3194,161.9437,156.3194,161.6759,38580.0],["2018-07-06",160.8725,165.4255,160.8725,163.9078,71780.0],["2018-07-09",162.8365,166.2289,162.033,164.9791,31140.0],["2018-07-10",164.9791,165.2469,160.6939,161.9437,31970.0],["2018-07-11",162.033,163.7292,158.2388,158.5513,39590.0],["2018-07-12",158.0157,160.069,157.1229,159.6226,32700.0],["2018-07-13",158.9977,161.1403,155.8731,155.9624,35690.0],["2018-07-16",156.4087,157.3908,153.5519,153.9983,41530.0],["2018-07-17",153.552,155.7838,152.7485,154.3554,49050.0],["2018-07-18",154.2661,161.4081,154.2661,161.1403,108560.0],["2018-07-19",161.2295,164.3541,160.4261,162.5686,66570.0],["2018-07-20",162.8365,167.2555,161.3188,166.0503,33770.0],["2018-07-23",166.0503,169.8891,163.9077,167.2109,44460.0],["2018-07-24",169.3535,173.103,168.1037,171.7639,58140.0],["2018-07-25",171.139,173.3262,167.2109,169.6213,55000.0],["2018-07-26",170.6033,178.1024,170.6033,174.7992,65890.0],["2018-07-27",174.3529,176.4062,171.0498,175.1564,33470.0],["2018-07-30",176.2277,179.5308,175.8706,178.5488,49100.0],["2018-07-31",179.5308,199.8853,179.5308,189.2617,202960.0],["2018-08-01",189.8866,207.2951,189.8866,199.7068,191060.0],["2018-08-02",198.814,202.1172,195.5109,195.5109,106320.0],["2018-08-03",217.5081,217.5081,185.3336,187.8333,163340.0],["2018-08-06",189.6188,197.2071,187.4762,196.2251,59830.0],["2018-08-07",185.155,202.2957,182.7446,192.1185,132560.0],["2018-08-08",192.5648,194.1718,178.3702,190.6008,174870.0],["2018-08-09",176.7633,180.7806,171.4068,174.085,1317990.0],["2018-08-10",171.8532,177.2096,170.2462,173.8172,345590.0],["2018-08-13",174.5314,178.4595,173.9065,174.085,274470.0],["2018-08-14",174.71,175.692,170.2016,174.085,148200.0],["2018-08-15",171.6747,172.8352,156.0517,160.8725,443400.0],["2018-08-16",161.2296,162.7472,158.462,161.1403,245740.0],["2018-08-17",160.6939,160.6939,153.1056,156.6765,271100.0],["2018-08-20",157.1229,160.56,155.8731,159.7119,136210.0],["2018-08-21",159.7119,161.5866,157.9264,160.3368,104090.0],["2018-08-22",161.1402,164.1756,159.6226,163.997,134620.0],["2018-08-23",163.3721,165.6932,160.7831,163.997,120550.0],["2018-08-24",164.2648,168.6393,162.3901,167.3895,215320.0],["2018-08-27",167.6573,173.8172,165.7825,173.7279,158190.0],["2018-08-28",174.5314,176.1384,166.9431,167.4788,124460.0],["2018-08-29",168.1037,168.1037,164.4434,166.4074,68300.0],["2018-08-30",165.9142,168.784,163.0891,163.4927,65740.0],["2018-08-31",162.5062,167.0801,161.7888,165.7348,94470.0],["2018-09-04",164.9277,166.811,162.5062,166.0936,118030.0],["2018-09-05",165.2864,166.0936,162.1475,164.7483,119680.0],["2018-09-06",164.5689,165.0174,161.0713,162.5959,121240.0],["2018-09-07",161.3403,161.9681,155.0625,155.3316,102470.0],["2018-09-10",156.049,156.049,152.4617,154.4347,153980.0],["2018-09-11",154.4347,158.4705,154.2554,157.3943,122030.0],["2018-09-12",157.4839,158.5601,154.5244,156.7665,74790.0],["2018-09-13",156.9459,159.9951,154.9728,159.3673,148420.0],["2018-09-14",159.9054,165.4658,159.6363,161.6991,102610.0],["2018-09-17",160.8023,169.3222,159.6364,167.6182,122750.0],["2018-09-18",168.1563,169.5912,165.5555,165.8245,93230.0],["2018-09-19",165.9142,171.8333,165.9142,170.9365,141990.0],["2018-09-20",171.7436,182.1469,171.7436,180.6222,276060.0],["2018-09-21",181.5191,182.102,178.4699,179.1873,320790.0],["2018-09-24",176.5865,176.5865,172.192,172.2817,148100.0],["2018-09-25",172.9992,172.9992,167.6182,169.7706,110220.0],["2018-09-26",169.7706,172.3714,167.8873,168.246,67690.0],["2018-09-27",168.3356,175.4206,167.3491,172.9992,116540.0],["2018-09-28",172.7301,179.9048,171.1158,174.9722,136550.0],["2018-10-01",175.6,177.3937,173.4476,174.3445,91930.0],["2018-10-02",173.4476,173.5283,165.0174,167.9769,143940.0],["2018-10-03",168.6047,175.0619,168.6047,172.2817,79470.0],["2018-10-04",171.3849,174.4341,169.4118,170.1293,47280.0],["2018-10-05",169.95,170.0397,165.7349,166.3626,110300.0],["2018-10-08",165.8245,165.8245,159.5467,160.2641,121430.0],["2018-10-09",159.6364,159.6364,154.6141,156.9459,132460.0],["2018-10-10",155.9593,161.161,154.3451,154.9728,130120.0],["2018-10-11",154.7935,156.3181,146.991,148.3363,119550.0],["2018-10-12",152.4617,157.0355,151.4752,156.4077,104120.0],["2018-10-15",155.3315,156.049,150.8922,151.3855,103550.0],["2018-10-16",153.7172,162.1475,151.4751,161.2506,111320.0],["2018-10-17",161.2507,163.3134,156.4975,157.2149,76350.0],["2018-10-18",156.2284,158.5602,155.0625,156.5871,48220.0],["2018-10-19",156.7665,157.6185,152.7307,153.8069,74080.0],["2018-10-22",154.6141,155.0625,151.1164,152.103,55880.0],["2018-10-23",149.1434,151.0268,144.0315,148.9641,97160.0],["2018-10-24",149.1434,150.1299,130.9377,132.7314,224240.0],["2018-10-25",133.6282,141.9687,133.6282,140.8028,144840.0],["2018-10-26",137.8433,140.9822,135.0631,138.7401,131480.0],["2018-10-29",141.2513,143.2691,135.96,138.2917,103110.0],["2018-10-30",141.4306,152.372,140.0047,150.9371,114820.0],["2018-10-31",154.6141,161.43,152.1926,160.3538,152990.0],["2018-11-01",162.3269,166.3178,160.022,164.1205,101390.0],["2018-11-02",171.1158,173.9857,143.0449,153.9863,523710.0],["2018-11-05",154.3451,163.4928,151.0268,163.134,127180.0],["2018-11-06",160.9816,165.8245,159.9054,161.3403,111880.0],["2018-11-07",164.4792,165.5555,153.8966,157.0355,85400.0],["2018-11-08",155.5109,157.753,152.372,153.5379,126360.0],["2018-11-09",151.9236,152.4617,143.314,144.2109,153150.0],["2018-11-12",132.552,139.1886,123.0456,135.7806,309450.0],["2018-11-13",135.6909,140.8925,135.6012,136.229,142950.0],["2018-11-14",137.5742,140.3544,131.9242,133.4488,87650.0],["2018-11-15",132.3726,132.3726,127.3504,130.6686,131080.0],["2018-11-16",129.3234,132.0587,127.5297,131.7448,157460.0],["2018-11-19",131.7448,136.1393,131.2964,132.7314,102020.0],["2018-11-20",129.5028,131.9242,126.9916,129.4131,97170.0],["2018-11-21",131.117,134.4353,128.6956,129.6821,61050.0],["2018-11-23",127.7091,134.4353,126.8122,133.0004,32350.0],["2018-11-26",136.229,138.3814,133.0901,137.0361,130880.0],["2018-11-27",138.0227,140.8926,131.7449,134.8838,222500.0],["2018-11-28",135.6012,144.9283,132.4623,142.1481,154180.0],["2018-11-29",142.2834,145.2589,141.1112,144.8982,130320.0],["2018-11-30",145.5293,145.5293,140.6603,142.5538,183360.0],["2018-12-03",147.3327,147.4228,142.0128,144.3572,103530.0],["2018-12-04",143.6358,143.9965,130.4715,132.8158,241950.0],["2018-12-06",129.9759,130.7332,121.6453,124.7692,207270.0],["2018-12-07",124.9586,127.7039,118.6633,120.036,161370.0],["2018-12-10",118.616,121.456,116.06,119.6573,202650.0],["2018-12-11",122.2133,123.0653,111.7054,112.0841,178070.0],["2018-12-12",114.7347,118.8053,114.2614,116.1547,139480.0],["2018-12-13",117.764,119.468,114.1667,114.4507,98500.0],["2018-12-14",112.0841,117.48,110.4274,111.5161,131710.0],["2018-12-17",111.5161,112.9361,108.7708,110.0014,201530.0],["2018-12-18",112.2734,115.3027,110.0014,112.5574,191410.0],["2018-12-19",112.368,114.1667,109.2441,109.2441,162000.0],["2018-12-20",108.3921,113.1254,107.2561,108.4868,166300.0],["2018-12-21",110.3801,110.4747,102.6648,102.8068,265990.0],["2018-12-24",101.0082,102.4282,97.6002,97.8842,95650.0],["2018-12-26",99.2096,110.4748,97.2216,110.0014,188800.0],["2018-12-27",106.7828,109.0547,102.8068,107.0668,171150.0],["2018-12-28",107.9188,110.6641,106.0255,106.4041,149460.0],["2018-12-31",107.5401,109.1021,103.4695,108.2974,85870.0],["2019-01-02",105.9308,110.1908,105.2681,110.0014,79310.0],["2019-01-03",108.8654,110.6641,107.2561,108.5814,94730.0],["2019-01-04",110.8534,115.9654,110.7588,114.8294,200090.0],["2019-01-07",115.9653,121.172,114.1667,118.9946,111280.0],["2019-01-08",120.604,125.9052,120.1306,123.7279,138320.0],["2019-01-09",125.1479,127.6092,123.0653,127.2306,79720.0],["2019-01-10",125.5266,128.9345,123.8226,128.5559,67050.0],["2019-01-11",127.4199,131.8219,126.6626,130.2599,119190.0],["2019-01-14",128.2719,130.6385,126.3786,128.9345,183750.0],["2019-01-15",129.4079,130.4492,124.3906,126.7572,189870.0],["2019-01-16",127.4199,129.7866,123.6333,124.2013,89280.0],["2019-01-17",123.5386,127.3252,122.7813,126.0946,80380.0],["2019-01-18",127.4199,131.4905,125.9999,130.5438,99870.0],["2019-01-22",129.3132,129.3132,125.0533,127.4199,56610.0],["2019-01-23",129.0292,130.0705,122.2133,122.876,70330.0],["2019-01-24",122.1186,123.3019,117.9533,118.7107,92040.0],["2019-01-25",120.5093,122.4973,118.9947,121.2666,131480.0],["2019-01-28",119.468,120.7933,114.8294,115.1134,109940.0],["2019-01-29",115.1134,127.6092,114.924,121.0773,159920.0],["2019-01-30",120.5093,124.6746,118.332,124.3906,106000.0],["2019-01-31",124.4852,125.7159,121.6453,125.0532,116890.0],["2019-02-01",126.1893,131.4905,124.3906,127.7039,160890.0],["2019-02-04",127.5145,128.2719,124.2012,125.6212,104900.0],["2019-02-05",126.0945,128.5558,122.9706,124.0119,94530.0],["2019-02-06",123.8226,127.5145,122.3079,127.0412,108230.0],["2019-02-07",125.8106,126.6152,121.2666,124.2959,128990.0],["2019-02-08",131.7745,132.9105,122.9706,124.4852,259320.0],["2019-02-11",126.9465,128.5558,124.5799,125.3372,134730.0],["2019-02-12",126.2839,134.8796,126.2839,130.9225,200130.0],["2019-02-13",131.1118,135.3718,131.1118,133.7625,124640.0],["2019-02-14",133.0998,134.2832,126.6626,127.4199,114590.0],["2019-02-15",128.8399,134.8984,128.4612,134.7091,108200.0],["2019-02-19",134.0465,136.2238,130.8279,135.4665,99490.0],["2019-02-20",135.1825,138.6851,135.1825,136.7918,100580.0],["2019-02-21",135.8451,138.7798,134.6145,137.9278,70860.0],["2019-02-22",138.4011,142.1877,138.3538,141.0518,138150.0],["2019-02-25",143.4184,145.3117,140.3891,141.9984,77620.0],["2019-02-26",140.6731,143.4089,139.2531,140.1051,48370.0],["2019-02-27",140.0575,142.533,138.8197,141.6761,62510.0],["2019-02-28",141.2,141.3904,137.1059,137.2963,78980.0],["2019-03-01",138.7245,139.5814,133.7734,135.4873,112320.0],["2019-03-04",136.725,136.9155,133.583,135.4873,50160.0],["2019-03-05",125.7756,125.8708,117.0161,117.6825,466310.0],["2019-03-06",117.2065,117.3969,110.0655,110.5416,390470.0],["2019-03-07",122.348,123.7762,116.1592,117.4921,330810.0],["2019-03-08",115.207,118.7299,114.2549,117.7778,84320.0],["2019-03-11",117.6826,124.3474,117.6826,123.1097,148910.0],["2019-03-12",122.824,126.1565,121.6815,125.6804,147290.0],["2019-03-13",126.823,131.4884,126.4421,129.8698,142220.0],["2019-03-14",129.2033,130.2506,122.9193,123.4905,145270.0],["2019-03-15",123.7762,128.632,123.0145,128.5368,143030.0],["2019-03-18",128.3463,131.2979,126.0612,127.4894,91580.0],["2019-03-19",128.5368,130.5362,126.4421,127.2038,109480.0],["2019-03-20",127.2038,128.1559,123.6809,123.8714,72430.0],["2019-03-21",123.3001,128.632,123.3001,127.2038,86930.0],["2019-03-22",125.8708,127.2038,116.1592,116.54,118820.0],["2019-03-25",116.8256,120.4437,115.3975,119.8725,146430.0],["2019-03-26",121.491,125.8708,121.2054,124.0618,118330.0],["2019-03-27",123.9666,125.9661,118.1586,118.7299,140940.0],["2019-03-28",118.8251,124.9187,118.8251,122.9193,158850.0],["2019-03-29",124.3474,126.4421,117.6826,121.7767,149860.0],["2019-04-01",123.3953,127.9655,123.3287,126.5373,87170.0],["2019-04-02",126.8229,129.8697,126.3469,129.6793,75070.0],["2019-04-03",130.8218,133.2974,128.5367,129.6793,72770.0],["2019-04-04",129.4889,132.5357,129.2033,130.6315,58290.0],["2019-04-05",130.8219,132.6214,125.6804,127.5847,143620.0],["2019-04-08",126.7277,132.7261,126.7277,131.8692,118860.0],["2019-04-09",130.9171,133.6782,129.0128,130.9171,92940.0],["2019-04-10",130.5362,133.0117,130.441,131.5836,82010.0],["2019-04-11",131.8692,133.2022,129.8698,131.774,117100.0],["2019-04-12",132.0596,135.0017,128.1559,131.2027,88890.0],["2019-04-15",132.4405,135.0112,132.3452,133.1069,107580.0],["2019-04-16",133.4878,135.4873,131.8692,133.6782,55540.0],["2019-04-17",134.916,135.6777,132.9641,133.1069,80990.0],["2019-04-18",133.583,133.583,127.2038,132.6309,72230.0],["2019-04-22",119.682,124.0618,113.3028,118.0634,299360.0],["2019-04-23",117.1113,120.1581,114.2549,118.6347,148180.0],["2019-04-24",119.0155,119.0155,115.7783,116.1592,71590.0],["2019-04-25",115.207,115.5879,110.5416,111.2081,115080.0],["2019-04-26",111.2081,114.1597,109.7799,111.7794,118780.0],["2019-04-29",112.7315,114.0645,111.1129,112.3507,95180.0],["2019-04-30",111.6842,111.6842,107.59,109.0182,212730.0],["2019-05-01",108.8278,111.6842,105.0193,106.0667,225670.0],["2019-05-02",106.4475,111.827,103.1151,111.3985,184190.0],["2019-05-03",112.8267,119.3964,112.8267,118.9203,112550.0],["2019-05-06",114.2549,119.3012,114.0645,116.3496,106250.0],["2019-05-07",114.731,117.4921,114.731,116.8256,101180.0],["2019-05-08",116.8256,117.9682,115.4451,115.7783,123760.0],["2019-05-09",113.874,115.7783,111.6842,115.0166,127690.0],["2019-05-10",113.7788,116.4448,113.0171,115.3022,84020.0],["2019-05-13",117.2065,117.6825,106.1618,108.2565,130760.0],["2019-05-14",108.6374,111.9698,108.5422,109.1134,165470.0],["2019-05-15",108.7326,109.9703,106.6379,107.114,134330.0],["2019-05-16",107.3044,110.5416,106.8283,108.447,62610.0],["2019-05-17",107.0188,107.3996,103.972,104.2576,79240.0],["2019-05-20",102.9246,104.9241,100.9728,103.4007,84860.0],["2019-05-21",104.7337,105.2097,100.0683,100.83,274080.0],["2019-05-22",100.6395,103.4959,97.8784,99.3065,158160.0],["2019-05-23",97.9736,97.9736,91.4039,94.3555,344790.0],["2019-05-24",95.5933,97.5928,94.8316,97.2119,107210.0],["2019-05-28",97.5927,98.8305,96.6406,97.1167,142110.0],["2019-05-29",95.9741,98.0212,94.4507,96.7358,182140.0],["2019-05-30",97.84,100.9125,97.2639,98.3201,163200.0],["2019-05-31",96.2077,96.6878,94.4315,95.1516,171190.0],["2019-06-03",95.2476,98.4161,95.1516,96.9759,177900.0],["2019-06-04",98.9922,101.0085,96.5918,99.3763,112440.0],["2019-06-05",99.6643,99.9523,96.9759,97.936,229170.0],["2019-06-06",97.744,99.3282,96.6878,98.1281,200980.0],["2019-06-07",98.9922,100.8165,96.5918,100.5284,160730.0],["2019-06-10",101.5846,104.3691,100.1444,100.2404,94420.0],["2019-06-11",102.4488,102.6408,100.0004,100.8165,81770.0],["2019-06-12",100.3364,101.0085,99.0882,100.6245,54720.0],["2019-06-13",101.7766,107.3456,101.0085,106.8655,126210.0],["2019-06-14",106.1934,106.1934,102.6408,104.6571,127950.0],["2019-06-17",104.7531,105.5213,103.1209,103.793,73780.0],["2019-06-18",104.9452,108.0177,103.793,105.2332,56180.0],["2019-06-19",105.4253,109.746,105.0412,109.3619,105370.0],["2019-06-20",112.3384,112.3384,108.2097,109.2659,154050.0],["2019-06-21",109.2659,112.4344,108.0177,111.3782,196430.0],["2019-06-24",111.3782,112.4344,108.3057,108.4017,91320.0],["2019-06-25",108.2097,108.6898,104.9932,106.2894,138800.0],["2019-06-26",107.0575,108.1617,104.8492,107.2495,102800.0],["2019-06-27",106.8655,108.6898,105.7133,107.5376,55370.0],["2019-06-28",107.8256,111.1862,107.7296,110.4181,110850.0],["2019-07-01",112.3384,113.8746,109.1219,110.3221,92260.0],["2019-07-02",109.746,110.6101,107.9025,110.226,100740.0],["2019-07-03",110.7061,111.8583,109.3619,110.7061,47850.0],["2019-07-05",109.5539,111.1862,108.3537,110.6101,82880.0],["2019-07-08",109.746,111.2822,109.2851,110.5141,76780.0],["2019-07-09",109.3619,110.8981,108.5938,110.4181,133880.0],["2019-07-10",111.2822,111.8583,108.0177,108.3057,60300.0],["2019-07-11",108.1137,109.3331,105.3292,106.6735,92070.0],["2019-07-12",106.9615,110.13,106.9615,109.6499,60900.0],["2019-07-15",109.842,109.842,108.4978,109.0738,62620.0],["2019-07-16",109.1699,110.226,108.6898,108.8818,84040.0],["2019-07-17",108.3057,108.9778,103.601,104.8492,107220.0],["2019-07-18",104.6571,105.5117,102.0647,102.3528,83130.0],["2019-07-19",102.8328,103.3129,101.2006,102.1607,68420.0],["2019-07-22",102.3528,103.5049,100.4324,101.4886,122620.0],["2019-07-23",102.3527,107.0575,101.7767,107.0575,184790.0],["2019-07-24",106.2894,111.1862,106.2894,109.6499,151180.0],["2019-07-25",111.8583,111.8583,106.3374,106.8655,85770.0],["2019-07-26",107.0575,109.6499,104.8492,109.0738,87020.0],["2019-07-29",109.0739,109.1699,106.3854,106.5774,62800.0],["2019-07-30",105.4252,107.4416,103.7834,107.3456,123320.0],["2019-07-31",107.4416,113.8746,105.3292,109.938,179210.0],["2019-08-01",109.0738,109.938,103.793,105.6173,300910.0],["2019-08-02",105.6173,106.0973,103.985,105.4252,168030.0],["2019-08-05",101.4886,103.0729,95.1516,101.6806,291660.0],["2019-08-06",102.8328,103.5049,100.3364,103.2169,225920.0],["2019-08-07",101.4886,107.2495,101.4886,104.6571,151260.0],["2019-08-08",105.0412,111.5223,105.0412,108.8818,133370.0],["2019-08-09",108.5938,108.5938,103.601,104.4651,118130.0],["2019-08-12",103.4089,105.7133,102.1607,104.081,86880.0],["2019-08-13",104.3691,108.9778,103.697,106.4814,95720.0],["2019-08-14",105.3292,105.8573,102.4488,102.7368,130710.0],["2019-08-15",103.1209,106.3374,101.8247,104.5611,118700.0],["2019-08-16",105.1372,110.034,105.1372,109.3619,76020.0],["2019-08-19",112.0503,114.3547,111.5703,113.6826,102660.0],["2019-08-20",115.6989,116.5631,111.9543,113.2985,118690.0],["2019-08-21",114.9308,119.9236,114.8348,118.8674,128910.0],["2019-08-22",119.4435,121.1718,117.8113,117.9073,90670.0],["2019-08-23",116.6591,117.1392,111.7623,112.1463,91000.0],["2019-08-26",113.7786,114.1627,109.5539,110.8021,73390.0],["2019-08-27",111.7623,113.2409,108.7858,109.0738,100940.0],["2019-08-28",109.2659,112.4344,107.8257,112.2424,79170.0],["2019-08-29",113.9349,116.7398,113.9349,115.0956,66540.0],["2019-08-30",116.4496,118.916,115.5792,117.9004,63370.0],["2019-09-03",116.5463,117.3201,113.8382,116.0628,83370.0],["2019-09-04",117.3201,122.3979,116.9332,122.1561,124350.0],["2019-09-05",124.7675,126.7986,122.9298,126.7986,139230.0],["2019-09-06",126.992,127.5723,124.9609,125.2511,118830.0],["2019-09-09",126.1215,130.6673,126.1215,128.0559,197830.0],["2019-09-10",128.346,132.2148,125.8314,130.764,222220.0],["2019-09-11",131.828,133.9364,130.2804,131.9247,165610.0],["2019-09-12",131.828,131.828,127.669,130.3772,158610.0],["2019-09-13",129.6034,132.1181,127.7174,130.8608,118600.0],["2019-09-16",130.1837,131.2476,129.2552,129.7001,115500.0],["2019-09-17",128.7329,129.1198,125.9281,128.6362,141580.0],["2019-09-18",127.9592,130.764,127.1854,130.3772,113360.0],["2019-09-19",130.6673,132.0214,129.41,129.8936,118530.0],["2019-09-20",129.7969,131.3444,126.7502,128.4428,145040.0],["2019-09-23",127.4756,128.6362,126.315,126.7018,137460.0],["2019-09-24",126.8953,127.3789,122.8331,124.2839,149860.0],["2019-09-25",123.8003,131.1993,123.8003,130.764,157760.0],["2019-09-26",130.1837,131.5378,124.9609,126.0248,99410.0],["2019-09-27",126.8953,127.0404,120.2217,123.7036,167950.0],["2019-09-30",123.897,125.106,122.5429,123.8003,112540.0],["2019-10-01",125.0576,126.7986,121.5757,123.1232,89560.0],["2019-10-02",121.3823,121.7692,117.8037,119.0611,93830.0],["2019-10-03",117.9004,119.9315,116.0628,117.9971,99510.0],["2019-10-04",117.9004,119.9315,117.03,119.6414,57610.0],["2019-10-07",119.6414,120.802,117.6103,117.9004,138110.0],["2019-10-08",117.0299,117.5135,111.2268,111.6137,130570.0],["2019-10-09",112.871,113.3546,110.4531,111.8071,144270.0],["2019-10-10",111.517,112.0296,106.2458,107.7449,462610.0],["2019-10-11",109.8727,113.6448,106.3909,109.8727,267620.0],["2019-10-14",109.4859,113.1128,108.0351,110.7432,86880.0],["2019-10-15",110.7432,112.6292,106.3909,112.0006,94390.0],["2019-10-16",110.1629,111.7104,105.9073,106.681,191210.0],["2019-10-17",107.3581,111.7588,106.9712,109.4859,147430.0],["2019-10-18",109.4859,111.3235,108.422,110.4531,110140.0],["2019-10-21",112.0006,114.1284,110.6465,112.0006,108160.0],["2019-10-22",112.2907,118.6742,111.4203,115.3857,183510.0],["2019-10-23",116.0628,119.3512,111.517,118.4807,167080.0],["2019-10-24",119.6414,121.5757,116.2562,120.125,106470.0],["2019-10-25",119.2545,122.5429,118.2873,119.0611,148470.0],["2019-10-28",120.2217,124.8158,120.0766,123.3167,98640.0],["2019-10-29",122.4462,124.3806,121.8659,122.5429,127580.0],["2019-10-30",122.5429,124.4773,121.2856,122.9298,80020.0],["2019-10-31",122.6396,122.8814,115.8693,116.8365,108400.0],["2019-11-01",117.6103,120.3184,117.4168,118.6742,85800.0],["2019-11-04",120.0282,126.7986,119.061,126.2182,112000.0],["2019-11-05",126.6051,130.1837,125.2511,126.7018,115990.0],["2019-11-06",126.1215,126.315,121.6725,122.5429,143260.0],["2019-11-07",119.2545,121.8659,109.3892,113.5481,423190.0],["2019-11-08",113.6448,125.3478,113.5481,125.2511,219800.0],["2019-11-11",124.2839,130.5706,119.2061,127.9592,349740.0],["2019-11-12",128.1527,136.8574,128.1527,133.0853,253260.0],["2019-11-13",131.5378,133.4722,130.2805,130.4739,199880.0],["2019-11-14",130.3772,132.6984,128.4428,129.6034,80590.0],["2019-11-15",130.3772,136.3738,130.3772,133.7623,304970.0],["2019-11-18",132.8919,133.9558,131.0542,132.0214,164130.0],["2019-11-19",132.3116,141.113,132.2148,138.1147,482900.0],["2019-11-20",139.6622,143.5309,134.0525,134.1492,332450.0],["2019-11-21",135.0197,141.3064,133.5689,139.5655,369800.0],["2019-11-22",140.3392,142.7572,137.6311,140.2425,282360.0],["2019-11-25",141.4031,141.4998,132.4083,136.6639,278240.0],["2019-11-26",136.1803,139.1786,134.5361,137.4377,138440.0],["2019-11-27",138.0701,141.0378,136.2214,140.9892,136270.0],["2019-11-29",139.7242,139.8215,136.2214,137.0971,48710.0],["2019-12-02",137.5836,141.5243,136.9025,138.9458,129250.0],["2019-12-03",136.7079,138.0701,133.9348,134.9565,222000.0],["2019-12-04",135.6376,138.6539,134.47,135.5403,176420.0],["2019-12-05",127.1724,128.4373,118.9991,122.8912,992940.0],["2019-12-06",124.8372,126.1994,118.7072,119.5829,412890.0],["2019-12-09",119.6802,124.0588,119.6802,122.8912,251270.0],["2019-12-10",122.1127,122.7938,118.8045,119.9721,206410.0],["2019-12-11",120.7505,122.4338,120.1667,121.0424,183480.0],["2019-12-12",121.3343,122.5992,120.3613,121.5289,233320.0],["2019-12-13",121.5289,124.0588,118.5126,119.0964,184870.0],["2019-12-16",120.3613,121.7235,117.9288,118.4153,233270.0],["2019-12-17",116.7612,117.7342,112.6745,116.5666,326400.0],["2019-12-18",116.7612,118.0261,112.8691,113.3557,197640.0],["2019-12-19",113.4529,115.6909,113.3556,114.6206,160130.0],["2019-12-20",115.1071,116.226,113.9395,114.1341,215370.0],["2019-12-23",114.5233,114.6206,112.5772,112.9664,113310.0],["2019-12-24",112.9665,114.5233,112.6746,113.453,51490.0],["2019-12-26",114.3287,114.9125,111.9934,113.5503,104070.0],["2019-12-27",114.6206,115.7882,113.3557,113.5503,197770.0],["2019-12-30",113.8422,115.4963,112.6746,112.7719,146590.0],["2019-12-31",112.6746,113.7935,111.9934,113.0638,118310.0],["2020-01-02",113.5503,114.8152,108.6852,110.8258,216040.0],["2020-01-03",108.6852,110.8745,108.15,109.269,179240.0],["2020-01-06",108.4906,109.5123,107.0311,109.3663,204320.0],["2020-01-07",109.1717,111.4096,108.7825,111.1177,212020.0],["2020-01-08",110.8258,111.4096,108.6852,109.6582,182220.0],["2020-01-09",110.242,110.8258,107.323,107.9068,292800.0],["2020-01-10",108.3933,109.5609,108.0041,108.9771,241500.0],["2020-01-13",108.9771,111.0204,108.296,110.9231,180370.0],["2020-01-14",110.8258,116.6152,110.0474,113.3557,342640.0],["2020-01-15",113.453,115.6909,112.5773,113.7449,180350.0],["2020-01-16",115.0098,117.4423,114.134,114.9125,364850.0],["2020-01-17",115.6909,118.7072,115.2044,116.8585,270430.0],["2020-01-21",116.2747,121.2857,111.8961,120.4586,461710.0],["2020-01-22",121.1397,127.6589,118.9018,124.2534,483880.0],["2020-01-23",122.9885,123.1831,115.7882,116.372,358780.0],["2020-01-24",116.6639,116.7612,107.6149,109.8528,370050.0],["2020-01-27",107.1284,109.269,104.1121,108.296,224540.0],["2020-01-28",108.6852,110.7285,106.6905,109.4636,236570.0],["2020-01-29",109.4636,112.9665,107.7122,108.4906,93720.0],["2020-01-30",107.4203,108.6852,106.6905,107.9068,118350.0],["2020-01-31",107.9068,108.1987,104.404,104.404,238920.0],["2020-02-03",104.8905,109.5609,104.5013,105.7662,226730.0],["2020-02-04",107.7122,108.6852,105.1824,107.4203,204010.0],["2020-02-05",109.5609,112.5772,107.5176,110.8258,271560.0],["2020-02-06",113.0443,115.7882,97.2037,99.4416,741940.0],["2020-02-07",99.6362,105.0851,99.6362,104.5986,341890.0],["2020-02-10",104.5013,109.7555,103.2364,108.4906,316250.0],["2020-02-11",108.6852,108.6852,104.1121,104.7932,211190.0],["2020-02-12",105.8635,106.35,100.22,100.4146,218330.0],["2020-02-13",97.301,99.2957,96.3961,97.9821,330720.0],["2020-02-14",97.5929,98.0794,92.0467,94.8685,388230.0],["2020-02-18",94.5766,95.355,93.0198,95.0631,186430.0],["2020-02-19",95.5496,96.0361,94.2847,95.355,170460.0],["2020-02-20",94.8685,97.3983,94.5766,96.328,141680.0],["2020-02-21",95.8415,97.2037,94.9658,96.6199,143430.0],["2020-02-24",94.8685,94.8685,88.9331,90.8791,306150.0],["2020-02-25",91.0737,91.5116,85.7222,87.6682,304410.0],["2020-02-26",87.6682,87.9601,79.1057,81.0517,526700.0],["2020-02-27",79.8229,80.4127,72.2535,76.6772,577680.0],["2020-02-28",74.1213,80.5111,73.8264,80.2161,400410.0],["2020-03-02",80.7077,84.8364,78.3484,84.5415,524480.0],["2020-03-03",84.05,86.8025,79.2823,80.6094,326900.0],["2020-03-04",82.0839,83.0178,79.0365,82.0839,186080.0],["2020-03-05",79.528,80.2162,77.5619,78.6433,180980.0],["2020-03-06",75.9891,78.8399,74.4162,76.284,196390.0],["2020-03-09",69.1078,72.4501,67.8298,71.3688,387450.0],["2020-03-10",74.7111,77.0213,70.9756,74.7111,358630.0],["2020-03-11",72.0569,72.6467,67.3383,68.2231,285860.0],["2020-03-12",64.979,65.7654,57.9994,61.4401,282540.0],["2020-03-13",66.0604,66.0604,58.5204,63.8977,197050.0],["2020-03-16",57.0164,66.3553,56.1316,64.6841,219640.0],["2020-03-17",65.9621,81.5924,64.6841,78.6433,383990.0],["2020-03-18",73.7281,83.8534,68.518,83.7551,317290.0],["2020-03-19",82.3789,87.8839,78.545,80.7077,231460.0],["2020-03-20",80.7077,81.1009,65.0773,68.6163,295360.0],["2020-03-23",66.257,69.4027,59.0808,60.5553,183020.0],["2020-03-24",65.4705,75.7924,65.4705,74.5145,328850.0],["2020-03-25",73.7281,77.7585,71.0739,75.1043,233110.0],["2020-03-26",74.9077,82.2805,69.9925,81.789,232050.0],["2020-03-27",77.6602,83.5585,76.4806,81.2975,198280.0],["2020-03-30",80.7077,83.7551,77.267,82.0839,334870.0],["2020-03-31",81.8873,82.7721,76.4806,79.8229,298590.0],["2020-04-01",75.9891,77.9552,71.762,72.5484,136880.0],["2020-04-02",71.1722,78.7416,70.9755,73.4331,136970.0],["2020-04-03",72.6467,74.023,68.223,68.9112,168430.0],["2020-04-06",72.4501,76.5789,70.2874,75.7925,157630.0],["2020-04-07",78.6433,81.3958,76.7755,77.267,136410.0],["2020-04-08",78.6433,85.328,77.9551,84.05,178990.0],["2020-04-09",84.1483,90.5381,83.6076,85.6229,109910.0],["2020-04-13",85.1314,85.328,79.0365,81.3958,94570.0],["2020-04-14",83.4602,84.9347,78.9382,80.1178,246620.0],["2020-04-15",76.6772,78.545,69.7959,70.5823,158260.0],["2020-04-16",70.6807,72.745,67.9281,72.5484,169780.0],["2020-04-17",75.3009,77.1786,72.745,73.5315,116630.0],["2020-04-20",71.2705,75.3009,70.1105,71.5654,120010.0],["2020-04-21",69.5993,70.8281,66.9451,69.9925,120830.0],["2020-04-22",71.6637,72.3518,68.9112,70.6806,83460.0],["2020-04-23",71.0739,75.006,71.0739,72.5484,89600.0],["2020-04-24",73.9247,74.4162,69.501,72.5484,146310.0],["2020-04-27",72.9416,76.4806,72.5484,74.9077,131360.0],["2020-04-28",76.3823,79.6263,75.7925,78.545,118220.0],["2020-04-29",80.6094,85.7703,80.5602,84.5415,118490.0],["2020-04-30",82.5754,83.5585,79.1348,79.8229,77670.0],["2020-05-01",77.8569,78.3484,75.6942,78.3484,114240.0],["2020-05-04",76.4806,78.3484,74.7111,77.5619,102900.0],["2020-05-05",77.9552,81.1009,77.3653,77.8568,143220.0],["2020-05-06",70.0908,72.745,64.2909,65.3722,457290.0],["2020-05-07",65.8637,69.3044,65.3722,66.7485,163770.0],["2020-05-08",67.7315,72.6467,66.8468,72.0569,145060.0],["2020-05-11",70.8773,71.0739,65.8638,66.3553,146830.0],["2020-05-12",66.6502,67.9281,61.2926,61.5384,214890.0],["2020-05-13",61.5384,62.718,58.8842,59.9655,172890.0],["2020-05-14",58.4909,61.6367,56.6723,58.7859,316720.0],["2020-05-15",56.5249,58.196,54.6571,57.6062,244910.0],["2020-05-18",59.5723,65.4705,59.1791,64.8807,171500.0],["2020-05-19",64.6841,67.8298,62.5706,64.0943,117990.0],["2020-05-20",64.6841,68.1739,64.6841,66.4536,108400.0],["2020-05-21",65.7654,68.1247,65.0773,65.6671,88550.0],["2020-05-22",65.4705,65.5197,61.735,63.4061,77250.0],["2020-05-26",66.1587,69.6976,66.1587,68.3214,91570.0],["2020-05-27",69.9925,72.4501,67.5349,72.0569,144420.0],["2020-05-28",72.0569,72.5491,68.7592,69.6944,90290.0],["2020-05-29",68.9069,68.9069,65.7569,67.3319,92640.0],["2020-06-01",67.2334,74.8132,67.2334,74.0257,132790.0],["2020-06-02",74.4194,75.9944,71.86,74.321,139120.0],["2020-06-03",76.3882,79.3413,75.2857,77.9632,144830.0],["2020-06-04",77.6679,81.9992,76.3882,81.4085,181250.0],["2020-06-05",85.0508,88.0039,83.7711,86.9211,181840.0],["2020-06-08",88.2992,88.9883,85.1492,86.3305,174210.0],["2020-06-09",83.8695,84.9523,80.3257,81.2117,141450.0],["2020-06-10",80.8179,86.5273,80.8179,84.2633,114360.0],["2020-06-11",79.3413,80.1289,75.0101,75.1085,91630.0],["2020-06-12",78.4554,81.0148,74.321,75.9944,133200.0],["2020-06-15",72.746,78.7507,72.6278,77.5695,188920.0],["2020-06-16",81.9007,82.5898,77.9632,79.046,109880.0],["2020-06-17",78.1601,78.4554,74.8132,75.01,66540.0],["2020-06-18",73.1397,78.357,72.4507,78.2585,74770.0],["2020-06-19",79.932,80.2273,75.8468,77.3726,106410.0],["2020-06-22",77.5695,77.5695,73.6811,75.896,109210.0],["2020-06-23",77.1757,78.1601,75.2069,77.3726,97430.0],["2020-06-24",76.1913,76.2898,71.9585,72.3522,89700.0],["2020-06-25",72.3522,74.8132,71.4663,74.6163,99200.0],["2020-06-26",73.8288,74.1241,72.0569,73.2382,107950.0],["2020-06-29",74.9116,80.0304,74.4883,79.046,132550.0],["2020-06-30",78.8491,79.932,76.1913,78.5538,133770.0],["2020-07-01",79.5382,80.5226,75.2069,75.7976,78000.0],["2020-07-02",77.7663,80.5915,76.339,76.9788,77230.0],["2020-07-06",79.2429,80.375,76.8804,78.7507,74600.0],["2020-07-07",77.5695,77.9632,73.7796,74.0257,76620.0],["2020-07-08",74.0257,75.3546,73.5335,74.7147,69930.0],["2020-07-09",75.7976,75.896,71.0725,71.6632,105160.0],["2020-07-10",71.86,73.0413,71.4663,72.746,147610.0],["2020-07-13",74.2225,74.9116,72.746,72.8444,370440.0],["2020-07-14",72.746,73.1397,71.6139,72.3522,143450.0],["2020-07-15",74.321,74.8132,70.3835,71.7616,184960.0],["2020-07-16",71.0725,79.3413,71.0725,77.0773,683410.0],["2020-07-17",77.6679,78.357,73.8288,74.2225,132570.0],["2020-07-20",73.8288,75.5022,70.4819,70.7772,173860.0],["2020-07-21",72.3522,73.7304,69.3006,69.3006,190430.0],["2020-07-22",69.1037,70.8756,65.8553,66.9381,439710.0],["2020-07-23",65.7569,66.9381,59.1615,62.6068,399160.0],["2020-07-24",62.1146,64.4181,62.1146,63.1974,240860.0],["2020-07-27",62.8037,65.5403,62.7053,64.1818,121170.0],["2020-07-28",63.7881,64.8709,61.3271,61.524,167020.0],["2020-07-29",61.3271,62.1146,59.4568,59.949,198460.0],["2020-07-30",59.2599,60.0474,58.5708,59.949,142210.0],["2020-07-31",60.0474,60.638,58.374,59.7521,145860.0],["2020-08-03",60.0474,63.2959,59.8998,62.2131,131330.0],["2020-08-04",61.3271,62.1146,59.3583,61.2287,144640.0],["2020-08-05",62.5084,64.9693,61.2287,63.7881,175650.0],["2020-08-06",68.9069,71.4663,66.249,67.3319,198990.0],["2020-08-07",67.3319,70.5803,67.3319,69.6944,200110.0],["2020-08-10",70.0881,71.86,69.4975,71.6632,115440.0],["2020-08-11",72.746,72.9428,69.4975,69.6944,222390.0],["2020-08-12",70.3835,71.7616,68.1194,68.8084,240240.0],["2020-08-13",68.71,70.0882,67.5288,69.596,224570.0],["2020-08-14",68.6116,72.746,68.3162,71.6632,86610.0],["2020-08-17",72.0569,72.9428,69.4975,69.7928,202570.0],["2020-08-18",69.5959,71.4663,67.8733,70.8756,153350.0],["2020-08-19",70.7772,72.2538,69.2022,69.3991,110650.0],["2020-08-20",68.2178,68.9069,65.7076,65.8553,113860.0],["2020-08-21",65.9537,66.692,63.985,64.8709,136510.0],["2020-08-24",65.1662,66.2983,64.0342,65.9537,147300.0],["2020-08-25",66.5443,70.5606,66.1506,67.135,212190.0],["2020-08-26",66.8397,68.9069,65.6584,67.2334,169360.0],["2020-08-27",67.0365,67.7256,65.6584,67.4303,141960.0],["2020-08-28",68.219,70.2892,66.7895,68.909,267590.0],["2020-08-31",68.3175,68.3175,65.1629,65.6558,139030.0],["2020-09-01",64.9657,66.5924,64.1672,65.4587,104950.0],["2020-09-02",65.1629,66.6416,64.1771,66.2473,114030.0],["2020-09-03",66.2473,68.1204,63.5856,64.0785,136400.0],["2020-09-04",65.6558,67.726,64.6207,65.0643,80070.0],["2020-09-08",63.3884,65.0643,63.0927,63.1913,134000.0],["2020-09-09",63.5856,64.2757,60.8253,62.5998,247430.0],["2020-09-10",62.6983,63.6842,60.431,60.5295,171960.0],["2020-09-11",60.9239,63.0927,60.3521,62.0083,101390.0],["2020-09-14",62.5998,68.3175,62.5998,67.9232,236550.0],["2020-09-15",68.7119,70.9793,68.1204,68.6133,296530.0],["2020-09-16",68.6133,74.0846,68.5147,73.0495,231100.0],["2020-09-17",72.3594,79.2602,71.6693,77.7814,369260.0],["2020-09-18",77.6829,81.6261,75.9084,81.0346,478300.0],["2020-09-21",78.8658,79.8517,74.824,75.7112,262320.0],["2020-09-22",75.9084,76.3027,72.2608,72.3594,144590.0],["2020-09-23",71.9651,73.7396,69.9441,70.3878,128150.0],["2020-09-24",70.4863,71.7679,68.564,70.1906,100540.0],["2020-09-25",69.7963,71.275,69.3526,70.6835,95230.0],["2020-09-28",71.9651,74.1339,71.9651,72.7537,130260.0],["2020-09-29",72.7537,73.1481,70.092,70.3878,87020.0],["2020-09-30",70.1906,71.6693,67.1838,67.4303,143000.0],["2020-10-01",67.9232,69.3034,67.6275,68.5147,97040.0],["2020-10-02",67.1345,71.1764,66.543,69.5005,115600.0],["2020-10-05",70.092,72.3594,69.9934,70.9793,214420.0],["2020-10-06",71.7679,73.9367,70.5849,70.6835,126030.0],["2020-10-07",72.0637,74.5282,71.8665,72.8523,149600.0],["2020-10-08",72.9509,73.5917,71.4722,73.0495,283600.0],["2020-10-09",73.8381,74.6268,71.7679,71.9651,75950.0],["2020-10-12",71.9651,73.2959,70.6342,72.8523,62970.0],["2020-10-13",72.2609,73.4438,70.6835,71.0779,85660.0],["2020-10-14",71.275,73.986,70.0427,73.0495,176540.0],["2020-10-15",71.3736,73.1481,68.6626,72.8523,127320.0],["2020-10-16",72.6551,73.641,69.7963,69.8948,91590.0],["2020-10-19",70.3878,70.6342,68.2682,68.5147,130860.0],["2020-10-20",69.5005,70.5849,68.5147,68.6133,66590.0],["2020-10-21",68.4161,70.1413,68.0711,68.4161,57410.0],["2020-10-22",68.7119,70.2892,68.1204,69.5005,80650.0],["2020-10-23",70.1906,73.0495,69.5991,72.9509,102950.0],["2020-10-26",71.5707,71.8172,68.909,70.8807,103450.0],["2020-10-27",70.4863,70.8807,67.8739,67.9232,99440.0],["2020-10-28",66.0501,67.8246,64.67,64.9657,113700.0],["2020-10-29",64.2757,66.8388,63.8813,66.7402,81540.0],["2020-10-30",66.5431,67.6768,65.3601,66.5431,104140.0],["2020-11-02",68.0218,69.2048,66.8388,67.6275,88300.0],["2020-11-03",69.0076,70.3286,61.9097,62.8955,226260.0],["2020-11-04",62.304,62.8955,57.8678,61.3182,217730.0],["2020-11-05",62.0083,65.2615,61.8604,64.7686,104830.0],["2020-11-06",65.1629,68.8105,65.1629,67.8246,115700.0],["2020-11-09",71.5708,74.2325,70.7821,72.7537,182570.0],["2020-11-10",72.458,78.7673,72.458,78.4715,125380.0],["2020-11-11",78.6687,81.0347,77.1407,80.8375,203740.0],["2020-11-12",80.0488,80.5417,73.7396,75.0211,166200.0],["2020-11-13",75.7112,76.7956,73.9367,76.7956,106480.0],["2020-11-16",79.063,81.0346,78.8165,80.7389,105510.0],["2020-11-17",79.3588,81.7247,78.6687,81.6262,159010.0],["2020-11-18",81.8233,82.612,76.4013,76.4999,143040.0],["2020-11-19",76.4999,77.2885,73.3452,74.0353,158460.0],["2020-11-20",73.7396,74.331,72.0637,73.8381,115020.0],["2020-11-23",75.0211,76.7956,74.4789,76.5984,126580.0],["2020-11-24",77.5843,81.2318,76.697,79.9502,170190.0],["2020-11-25",79.063,80.7389,78.0279,79.6545,161410.0],["2020-11-27",80.2467,80.2467,77.2856,77.6804,75450.0],["2020-11-30",76.9895,80.6415,76.1998,77.9765,238260.0],["2020-12-01",79.9506,82.5169,78.7661,79.5558,174530.0],["2020-12-02",78.9636,85.182,77.5817,85.182,240130.0],["2020-12-03",85.2807,94.7563,84.0962,94.2628,678520.0],["2020-12-04",95.2498,98.2109,92.19,97.3226,302070.0],["2020-12-07",97.3226,99.198,94.6576,95.4472,261140.0],["2020-12-08",94.5589,101.4682,94.4602,101.3695,219810.0],["2020-12-09",102.0604,102.3565,95.0524,96.7304,316020.0],["2020-12-10",95.842,99.0006,95.2992,98.1122,130010.0],["2020-12-11",96.7304,98.0135,95.1511,96.533,141690.0],["2020-12-14",98.0135,98.9019,94.9537,95.2498,214430.0],["2020-12-15",90.512,92.5848,87.6496,91.7952,543470.0],["2020-12-16",92.7822,93.0783,86.5836,90.2159,284180.0],["2020-12-17",90.7094,92.8809,89.1795,89.5249,162530.0],["2020-12-18",89.6236,89.7224,85.2313,86.0703,260950.0],["2020-12-21",83.8988,86.0703,82.6156,85.4781,173930.0],["2020-12-22",86.2677,86.9586,84.2936,84.8858,155780.0],["2020-12-23",85.5768,88.7847,85.5768,88.2418,157520.0],["2020-12-24",89.3275,90.0185,86.6625,89.8211,63430.0],["2020-12-28",91.2029,96.4343,91.1042,95.5459,244070.0],["2020-12-29",95.7433,98.2109,94.7563,96.0394,152520.0],["2020-12-30",95.1511,103.4423,94.9537,102.5539,208290.0],["2020-12-31",103.1462,105.7125,102.3565,105.2189,133360.0],["2021-01-04",106.3047,108.3775,99.198,103.7384,179600.0],["2021-01-05",104.3306,108.5749,104.1924,107.193,173440.0],["2021-01-06",108.5749,114.9907,108.5749,112.8192,242310.0],["2021-01-07",114.7933,116.7674,112.1283,113.4114,180760.0],["2021-01-08",115.4842,116.2739,112.7205,115.0894,200510.0],["2021-01-11",112.9179,116.4713,111.2399,115.7803,181280.0],["2021-01-12",116.4713,118.4453,114.2011,117.0635,115030.0],["2021-01-13",116.9648,117.7544,113.8062,114.2011,141240.0],["2021-01-14",114.892,115.9777,113.6088,114.5959,250700.0],["2021-01-15",103.6397,106.0086,100.5107,103.7384,812850.0],["2021-01-19",105.6138,106.6008,103.7878,105.7125,306220.0],["2021-01-20",106.6008,107.9827,105.9099,106.8969,223440.0],["2021-01-21",106.8969,107.6372,103.4423,107.0943,248100.0],["2021-01-22",105.0215,106.9463,103.0475,104.528,108660.0],["2021-01-25",104.0345,107.5879,103.3436,104.3306,294030.0],["2021-01-26",105.7125,106.206,103.8371,105.1203,227510.0],["2021-01-27",102.5539,106.206,100.5799,101.4682,220930.0],["2021-01-28",102.3565,103.2942,98.9512,101.6656,198730.0],["2021-01-29",102.2578,103.3436,95.3485,95.7433,210160.0],["2021-02-01",96.8291,97.9148,94.0654,94.2628,264890.0],["2021-02-02",95.7433,97.4213,94.0654,96.533,325580.0],["2021-02-03",98.4083,100.0863,97.8161,99.8889,188820.0],["2021-02-04",102.3565,103.2449,99.8889,101.4682,312240.0],["2021-02-05",102.4552,109.7594,100.6785,108.5749,242560.0],["2021-02-08",109.3645,115.9777,109.0191,115.9777,383440.0],["2021-02-09",117.6557,123.4793,116.1751,123.3806,366730.0],["2021-02-10",124.3676,126.243,120.5181,122.1961,262020.0],["2021-02-11",122.2948,123.9728,119.0376,121.5052,165870.0],["2021-02-12",120.7156,122.6897,118.1492,118.5441,178880.0],["2021-02-16",120.913,125.8975,120.5182,125.0586,298060.0],["2021-02-17",124.7625,125.8482,118.1986,121.5052,168080.0],["2021-02-18",121.3078,123.1832,118.0999,119.1363,162560.0],["2021-02-19",120.0246,124.3183,119.8272,122.9857,126000.0],["2021-02-22",122.5909,126.7365,121.4558,124.6637,181690.0],["2021-02-23",123.4793,126.4404,120.1233,124.0715,255910.0],["2021-02-24",122.9858,127.4275,120.8143,125.8482,252120.0],["2021-02-25",126.1445,128.8116,118.6371,119.4274,417720.0],["2021-02-26",119.4274,121.2054,115.97,116.859,382270.0],["2021-03-01",121.5018,123.9713,121.403,122.8847,213730.0],["2021-03-02",115.1797,117.3529,111.0309,114.2907,1444950.0],["2021-03-03",115.4761,118.4396,113.698,113.7968,613940.0],["2021-03-04",117.1554,117.6493,110.1419,113.4017,923470.0],["2021-03-05",116.0688,116.9578,108.0181,113.5005,745130.0],["2021-03-08",113.7968,118.1432,112.9078,116.859,679980.0],["2021-03-09",118.8347,122.786,116.5627,118.3408,356620.0],["2021-03-10",119.3286,122.5884,118.6371,121.6994,359620.0],["2021-03-11",123.0823,128.5153,123.0823,128.3177,341830.0],["2021-03-12",128.1202,129.4043,127.3299,127.6263,202990.0],["2021-03-15",127.3299,129.4043,120.7115,121.6006,344390.0],["2021-03-16",121.8969,121.9957,116.4639,117.5505,342440.0],["2021-03-17",117.1554,122.5884,115.891,121.6994,299610.0],["2021-03-18",120.9091,123.9713,117.5505,118.5383,294570.0],["2021-03-19",118.4395,119.2792,116.0688,116.859,581140.0],["2021-03-22",116.859,117.4517,113.9944,114.0931,153650.0],["2021-03-23",113.0065,113.8956,110.3394,111.2285,295520.0],["2021-03-24",113.2041,115.7231,110.8334,110.8334,183290.0],["2021-03-25",109.154,114.4883,107.5735,113.8956,232780.0],["2021-03-26",114.9822,116.4639,113.1053,115.3773,165190.0],["2021-03-29",113.9944,116.4639,112.9572,113.8956,166420.0],["2021-03-30",114.0931,118.1432,113.5004,117.6493,180480.0],["2021-03-31",119.5261,122.292,118.5383,120.8103,265590.0],["2021-04-01",121.8969,123.7738,121.1067,123.5762,202420.0],["2021-04-05",125.4531,126.4409,122.1439,122.7859,266140.0],["2021-04-06",122.0945,125.2555,121.6006,125.0579,331010.0],["2021-04-07",124.7616,125.7494,122.8847,123.9713,203770.0],["2021-04-08",123.9713,124.564,116.8097,118.242,220580.0],["2021-04-09",118.5383,118.9335,113.5992,115.1797,309780.0],["2021-04-12",114.6858,115.4761,112.4139,113.8956,209480.0],["2021-04-13",113.5992,115.3773,113.0065,114.4883,193820.0],["2021-04-14",115.6736,119.4274,115.6638,118.0444,189840.0],["2021-04-15",118.242,118.6371,115.6737,117.9456,189530.0],["2021-04-16",118.7359,119.6249,116.5133,119.0322,222130.0],["2021-04-19",119.131,122.6872,116.8096,119.3286,191680.0],["2021-04-20",117.8469,118.0444,112.6114,113.7968,207400.0],["2021-04-21",113.2041,119.8225,112.3151,119.3286,197900.0],["2021-04-22",120.9091,121.0573,116.6615,116.7603,112360.0],["2021-04-23",117.7481,121.3536,116.4639,120.7115,176280.0],["2021-04-26",120.8103,125.1567,120.8103,122.6872,134390.0],["2021-04-27",122.786,125.3543,121.7487,124.0701,175790.0],["2021-04-28",123.7738,127.2311,123.7244,126.7372,159170.0],["2021-04-29",128.1202,129.3055,126.5397,128.3177,176910.0],["2021-04-30",126.1445,128.8116,125.6506,125.6506,360640.0],["2021-05-03",128.9105,133.3557,127.1324,131.6764,437670.0],["2021-05-04",131.4788,132.6641,127.4287,131.5775,410180.0],["2021-05-05",128.4165,129.2068,117.5505,120.3164,658610.0],["2021-05-06",121.403,129.2068,119.7237,128.9104,463050.0],["2021-05-07",129.4043,131.8739,127.8535,131.2812,258280.0],["2021-05-10",132.269,137.1587,122.0945,123.3786,669180.0],["2021-05-11",121.6006,127.2311,121.0079,126.2433,369040.0],["2021-05-12",125.7494,128.5153,124.0701,124.7616,323680.0],["2021-05-13",129.8983,133.3062,126.2927,128.6141,714400.0],["2021-05-14",130.4909,136.2203,128.0214,135.5288,426200.0],["2021-05-17",134.2447,139.9246,132.2196,137.0106,412690.0],["2021-05-18",137.2081,137.8008,134.4422,134.6398,156480.0],["2021-05-19",132.1702,135.2325,129.7995,135.1337,200510.0],["2021-05-20",135.0349,136.1215,133.7014,134.1459,147430.0],["2021-05-21",134.4422,136.9118,134.4422,135.7264,156050.0],["2021-05-24",135.924,138.2947,135.2325,136.2203,166860.0],["2021-05-25",132.1702,132.7629,128.4165,129.8982,1115880.0],["2021-05-26",130.6885,132.0715,129.997,130.9849,269870.0],["2021-05-27",131.6768,133.0608,130.0951,130.0951,285190.0],["2021-05-28",131.3803,132.1711,129.6997,131.2814,298230.0],["2021-06-01",131.4791,133.8517,130.9354,132.4677,232740.0],["2021-06-02",133.4563,133.5551,129.6997,130.886,238430.0],["2021-06-03",129.7986,129.8974,126.5857,128.4146,145040.0],["2021-06-04",128.5134,129.4031,126.1903,129.0077,270790.0],["2021-06-07",128.7111,130.6883,124.2626,124.3615,278230.0],["2021-06-08",124.1638,125.1523,120.7038,124.0649,560520.0],["2021-06-09",124.658,127.0306,124.5592,125.9432,313050.0],["2021-06-10",126.4375,127.2283,119.7152,120.5061,257390.0],["2021-06-11",120.7038,123.4718,120.7038,122.6809,333380.0],["2021-06-14",123.274,124.1143,121.0992,121.7912,237920.0],["2021-06-15",121.0003,122.1866,118.9244,119.7152,267710.0],["2021-06-16",120.8026,122.2855,118.9244,121.1981,345560.0],["2021-06-17",121.2969,121.2969,114.1199,116.5518,275920.0],["2021-06-18",115.069,117.1944,114.377,115.761,247960.0],["2021-06-21",116.1564,118.8255,116.1564,118.2324,210500.0],["2021-06-22",117.8369,117.8369,115.8104,116.3541,311940.0],["2021-06-23",116.7495,119.3692,116.0081,116.6507,242600.0],["2021-06-24",117.9358,120.6543,116.9472,120.1106,247930.0],["2021-06-25",121.2969,121.7912,118.1335,118.8255,2227250.0],["2021-06-28",118.3312,119.0232,111.9056,112.1033,369760.0],["2021-06-29",113.3884,114.8712,112.1527,113.685,269750.0],["2021-06-30",112.3998,114.8712,111.5101,114.8712,281440.0],["2021-07-01",116.2552,116.5518,113.8827,114.377,225760.0],["2021-07-02",114.377,115.3655,113.4873,113.8827,253060.0],["2021-07-06",113.8827,114.2781,109.187,110.4227,540560.0],["2021-07-07",109.7307,113.3884,109.2364,112.2021,394560.0],["2021-07-08",109.2364,112.1033,106.9627,109.4341,365430.0],["2021-07-09",111.9055,114.8218,111.3124,113.685,253790.0],["2021-07-12",112.4987,114.0804,111.0158,113.5861,300730.0],["2021-07-13",114.2781,114.9701,111.2136,111.9055,196790.0],["2021-07-14",112.8941,115.069,110.8181,111.0158,196210.0],["2021-07-15",110.7193,113.7838,110.1261,111.2135,230040.0],["2021-07-16",112.2021,112.3998,106.4684,106.765,255520.0],["2021-07-19",104.3924,104.5902,100.537,101.8222,411400.0],["2021-07-20",102.2176,104.9362,100.8336,103.997,345190.0],["2021-07-21",105.5787,107.8524,104.7879,105.8753,273860.0],["2021-07-22",105.4799,106.1719,102.4153,105.1833,196160.0],["2021-07-23",105.2822,105.9741,103.0084,105.1833,127420.0],["2021-07-26",106.6662,109.879,106.1719,108.5444,170560.0],["2021-07-27",107.3581,111.5101,105.8753,111.3124,236640.0],["2021-07-28",112.301,112.4987,108.5444,110.5216,136700.0],["2021-07-29",112.4987,114.4264,111.8067,113.685,129200.0],["2021-07-30",112.6964,115.1678,111.4113,112.3998,195340.0],["2021-08-02",113.685,116.0081,111.0158,111.0158,146210.0],["2021-08-03",112.2021,114.8712,110.8181,114.2781,183410.0],["2021-08-04",112.6964,113.4873,110.3733,111.8067,178330.0],["2021-08-05",112.8941,113.8827,111.0158,112.993,214030.0],["2021-08-06",108.9399,112.0538,102.3165,110.917,562530.0],["2021-08-09",109.6318,110.1261,104.8867,105.5787,316950.0],["2021-08-10",104.4913,109.4341,103.8982,108.6433,248910.0],["2021-08-11",108.7421,113.1907,107.6547,112.6964,195760.0],["2021-08-12",112.8941,113.9815,109.0387,109.8296,143940.0],["2021-08-13",109.2364,110.8181,108.2479,108.9398,95620.0],["2021-08-16",107.5559,107.9513,105.0845,105.4799,169540.0],["2021-08-17",104.0959,106.2707,103.6016,106.073,147130.0],["2021-08-18",105.9742,107.7536,104.689,105.7764,153400.0],["2021-08-19",104.5902,104.8867,101.7233,103.0085,300990.0],["2021-08-20",102.4153,105.035,102.1188,103.305,156530.0],["2021-08-23",105.0845,106.3696,104.0959,105.0845,176190.0],["2021-08-24",105.5787,107.8524,105.5787,106.8639,118230.0],["2021-08-25",106.9627,108.495,106.0236,107.2593,144920.0],["2021-08-26",107.457,108.5939,105.9742,105.9742,132660.0],["2021-08-27",106.4684,111.7078,106.1719,111.3124,180320.0],["2021-08-30",111.2135,112.3019,110.3725,110.9166,156390.0],["2021-08-31",111.0156,111.4113,109.0367,109.5314,226490.0],["2021-09-01",109.5314,111.0156,107.7999,108.9377,133450.0],["2021-09-02",109.4819,111.4608,108.8388,109.2346,116860.0],["2021-09-03",108.542,110.1251,107.9483,108.443,130170.0],["2021-09-07",108.7399,112.2029,108.6508,111.2135,177050.0],["2021-09-08",110.7187,110.7187,103.6442,103.9905,314640.0],["2021-09-09",104.3863,108.0472,104.3863,105.8705,164190.0],["2021-09-10",107.3546,109.0367,106.4641,107.1567,177920.0],["2021-09-13",108.0472,110.0261,107.1567,109.4325,254190.0],["2021-09-14",109.9272,110.5208,104.881,106.0684,238110.0],["2021-09-15",106.3652,111.7577,106.2663,111.0156,177400.0],["2021-09-16",110.9166,111.0156,107.0578,107.0578,152330.0],["2021-09-17",107.3546,108.2451,103.3969,103.6937,808160.0],["2021-09-20",99.8349,101.9622,97.0644,101.0222,307960.0],["2021-09-21",102.0116,102.9021,98.8454,99.637,207390.0],["2021-09-22",101.5169,103.5453,101.319,102.3085,181160.0],["2021-09-23",102.8032,106.5631,102.8032,105.3757,179030.0],["2021-09-24",104.0895,106.5433,103.1,103.199,222670.0],["2021-09-27",102.9021,108.9872,102.7042,108.6409,265170.0],["2021-09-28",108.542,110.6198,106.2662,106.662,208410.0],["2021-09-29",107.1567,107.8494,105.2768,107.4536,147610.0],["2021-09-30",107.3546,107.3546,100.8243,102.1106,370370.0],["2021-10-01",102.4074,104.0895,100.0328,103.0011,311320.0],["2021-10-04",103.0011,104.3368,100.1317,101.1211,261140.0],["2021-10-05",101.7643,104.6831,100.3296,104.3863,167110.0],["2021-10-06",102.2095,104.3566,99.8843,100.1317,204110.0],["2021-10-07",100.8243,104.0895,100.8243,102.2095,132750.0],["2021-10-08",102.3085,103.9905,101.8137,103.8916,167360.0],["2021-10-11",104.1389,107.3546,102.3579,102.8032,176270.0],["2021-10-12",103.2979,104.7821,102.6053,104.0895,130050.0],["2021-10-13",104.7821,105.7715,102.5064,104.0895,125800.0],["2021-10-14",105.5736,107.5525,104.8316,107.2557,134140.0],["2021-10-15",109.4325,109.5314,107.4536,108.1462,155240.0],["2021-10-18",107.5525,109.1554,107.0479,108.542,195600.0],["2021-10-19",109.0367,109.0367,106.8599,107.3546,76810.0],["2021-10-20",107.5525,112.104,106.662,110.224,167960.0],["2021-10-21",109.2346,110.8672,108.4925,109.7293,82860.0],["2021-10-22",109.5314,112.005,109.3335,110.4219,83180.0],["2021-10-25",110.224,111.4113,109.9767,110.6198,114290.0],["2021-10-26",111.1145,111.8566,109.7788,110.224,90530.0],["2021-10-27",109.3335,110.8177,105.7715,105.8705,132320.0],["2021-10-28",106.2663,107.8494,105.7715,107.3546,126790.0],["2021-10-29",107.0578,107.3546,104.9305,105.8705,114360.0],["2021-11-01",106.8599,109.2346,105.9694,109.1356,125690.0],["2021-11-02",108.3441,108.3441,104.1884,104.98,158910.0],["2021-11-03",104.1884,111.2135,104.1884,110.5209,192000.0],["2021-11-04",112.3018,113.1923,108.8388,110.6198,194050.0],["2021-11-05",114.6765,132.3381,113.2913,131.695,632180.0],["2021-11-08",131.695,131.695,124.571,124.6699,415960.0],["2021-11-09",125.0657,129.0729,121.4047,123.6805,194040.0],["2021-11-10",122.79,126.253,122.2952,123.1857,137710.0],["2021-11-11",125.4615,128.974,123.2847,128.5287,149680.0],["2021-11-12",128.3308,130.5076,125.313,126.0551,159500.0],["2021-11-15",126.253,126.9456,122.691,124.5709,165370.0],["2021-11-16",125.0657,130.8045,124.2741,130.5076,183070.0],["2021-11-17",129.3203,129.4192,124.7688,126.3519,142180.0],["2021-11-18",126.253,127.5393,121.5037,123.2847,149540.0],["2021-11-19",121.6026,124.472,120.8111,123.4826,126650.0],["2021-11-22",124.9667,126.6488,123.6805,123.6805,88570.0],["2021-11-23",124.3731,127.3414,123.3342,126.8467,88070.0],["2021-11-24",125.1646,127.7372,124.7688,126.7477,85520.0],["2021-11-26",119.7227,121.4047,116.6554,120.3163,114040.0],["2021-11-29",123.5842,123.5842,118.3853,120.1183,161470.0],["2021-11-30",118.7319,119.5241,113.5331,115.3651,176840.0],["2021-12-01",118.4349,119.1775,112.4933,112.6914,148050.0],["2021-12-02",113.4836,117.4941,112.9884,116.2563,137330.0],["2021-12-03",116.7514,117.7417,113.2855,116.9495,160840.0],["2021-12-06",118.831,120.6629,116.6524,117.8407,161750.0],["2021-12-07",119.4251,122.0493,118.0387,118.1378,194670.0],["2021-12-08",119.4251,119.5241,117.4446,118.831,88040.0],["2021-12-09",117.5436,120.6134,117.1475,119.9202,103330.0],["2021-12-10",120.3163,120.3163,116.6524,118.2368,73350.0],["2021-12-13",117.7417,119.5737,116.4543,117.4446,152750.0],["2021-12-14",116.7514,118.2368,115.266,115.7612,161250.0],["2021-12-15",117.1475,117.1475,113.3845,116.4543,194120.0],["2021-12-16",118.831,120.7124,116.5039,117.2465,161960.0],["2021-12-17",115.5631,116.7514,111.7011,116.1573,307760.0],["2021-12-20",113.1865,113.1865,106.9974,109.3245,246060.0],["2021-12-21",111.1069,115.167,110.1167,114.969,158630.0],["2021-12-22",114.0777,115.3155,112.6914,114.6719,92150.0],["2021-12-23",115.167,116.8504,114.6719,115.3651,98710.0],["2021-12-27",114.969,117.4941,113.7806,117.3456,117050.0],["2021-12-28",116.8504,118.6329,116.4543,117.2465,104220.0],["2021-12-29",117.1475,119.2271,116.5534,118.6329,68090.0],["2021-12-30",118.831,120.0193,116.2563,116.2563,103900.0],["2021-12-31",116.0582,117.5436,115.4641,117.1475,112370.0],["2022-01-03",118.4349,120.2173,116.6524,117.4446,110690.0],["2022-01-04",118.2368,121.1085,117.2465,120.2173,158210.0],["2022-01-05",120.9105,123.9308,117.9397,118.5339,168780.0],["2022-01-06",119.2271,119.7717,117.7417,119.029,109250.0],["2022-01-07",118.6329,120.7124,116.8504,116.9495,80890.0],["2022-01-10",115.8602,117.1475,115.068,117.0485,82420.0],["2022-01-11",117.3456,117.7417,113.8797,117.1475,86790.0],["2022-01-12",118.5339,119.3261,115.5631,117.3456,90540.0],["2022-01-13",118.831,119.3756,115.9592,116.2563,129160.0],["2022-01-14",114.6719,115.6621,112.3943,115.5631,143580.0],["2022-01-18",114.1272,115.5631,112.5428,113.5826,152260.0],["2022-01-19",113.7806,115.4641,110.9089,112.9884,204020.0],["2022-01-20",112.4933,115.1175,108.3342,108.4333,190010.0],["2022-01-21",107.8391,107.8391,102.3927,102.8878,221820.0],["2022-01-24",100.4122,106.6508,98.4316,106.0566,292960.0],["2022-01-25",103.68,104.6703,100.8578,103.0859,364060.0],["2022-01-26",103.3829,103.581,97.0948,98.9268,272370.0],["2022-01-27",99.818,102.0956,97.1938,97.6394,259810.0],["2022-01-28",96.9463,98.2336,94.8667,97.8375,201690.0],["2022-01-31",96.9463,103.8781,96.9463,103.779,465950.0],["2022-02-01",104.0761,108.7303,103.779,108.3342,220540.0],["2022-02-02",108.8294,113.4341,108.4333,111.8992,284770.0],["2022-02-03",110.7108,114.7709,109.8691,111.5031,244210.0],["2022-02-04",117.8407,119.128,97.1938,98.2336,614320.0],["2022-02-07",98.6297,101.7985,96.3026,97.4414,768740.0],["2022-02-08",97.1443,97.4612,94.3221,96.6492,514730.0],["2022-02-09",98.2336,102.6898,97.5404,102.5907,458400.0],["2022-02-10",100.3131,104.3732,99.3229,101.3034,443380.0],["2022-02-11",100.2141,101.4024,94.7182,95.5599,310170.0],["2022-02-14",95.1638,97.3424,94.3221,95.2628,391640.0],["2022-02-15",96.2531,99.6199,96.154,98.3326,213050.0],["2022-02-16",98.2336,100.1646,96.7482,98.3326,210470.0],["2022-02-17",96.9463,98.2336,95.857,96.2531,154920.0],["2022-02-18",95.3618,96.5502,94.0745,94.1735,198850.0],["2022-02-22",93.0843,97.788,92.5891,95.6589,243160.0],["2022-02-23",96.6492,97.1443,94.3716,94.7677,167850.0],["2022-02-24",91.5989,95.5599,91.1037,95.1638,360750.0],["2022-02-25",95.3621,101.4089,94.3212,99.922,323210.0],["2022-02-28",98.9307,101.6567,98.7324,99.922,191170.0],["2022-03-01",97.9394,99.7237,95.5107,97.2455,219480.0],["2022-03-02",98.7324,100.715,97.3446,100.4176,201070.0],["2022-03-03",101.0124,101.9046,97.7907,98.6333,192330.0],["2022-03-04",96.849,99.0794,95.709,96.849,161840.0],["2022-03-07",97.5429,99.8228,91.9917,92.4873,211900.0],["2022-03-08",93.1812,95.9568,90.6039,91.1986,357060.0],["2022-03-09",93.1812,98.4351,92.4873,97.4438,322390.0],["2022-03-10",95.6594,99.3272,95.5603,97.7411,182170.0],["2022-03-11",98.5342,98.9307,95.6594,95.7586,130640.0],["2022-03-14",96.849,97.0472,94.0734,94.7673,122300.0],["2022-03-15",95.4612,97.1959,94.3708,96.3533,110800.0],["2022-03-16",97.8403,100.3185,96.7994,100.1202,202130.0],["2022-03-17",99.6246,101.1115,98.0385,100.0211,306590.0],["2022-03-18",100.4176,100.715,97.3446,100.4176,334910.0],["2022-03-21",100.2194,102.5489,99.922,101.9046,239740.0],["2022-03-22",102.3011,104.6306,101.8054,102.7967,215820.0],["2022-03-23",101.6072,102.9454,99.3272,100.1202,155270.0],["2022-03-24",100.5168,102.9454,99.922,102.1028,93550.0],["2022-03-25",102.1028,102.4002,100.1698,100.5168,135810.0],["2022-03-28",100.2194,102.3011,100.0211,102.0037,225620.0],["2022-03-29",102.7967,105.0767,102.5985,104.9775,168540.0],["2022-03-30",105.1758,105.3741,97.6916,98.0385,167340.0],["2022-03-31",98.0385,98.6333,94.9655,95.362,190260.0],["2022-04-01",96.4525,97.2455,93.4786,96.4525,188040.0],["2022-04-04",96.7499,98.2368,95.5603,98.1377,109910.0],["2022-04-05",98.1377,99.2281,94.2716,94.4699,233950.0],["2022-04-06",93.1812,93.9742,91.3969,92.5864,120840.0],["2022-04-07",92.1899,93.9643,90.3065,93.0821,116460.0],["2022-04-08",92.8838,96.2047,91.9917,93.1812,124810.0],["2022-04-11",91.9917,95.2629,91.9917,95.0647,178290.0],["2022-04-12",95.8577,98.5342,95.7586,97.1464,227580.0],["2022-04-13",96.2542,96.5516,91.496,96.056,181490.0],["2022-04-14",96.056,98.3359,96.0064,96.6507,108880.0],["2022-04-18",96.056,97.3446,95.1638,95.9568,91360.0],["2022-04-19",95.5603,99.8228,95.362,99.2281,107390.0],["2022-04-20",100.4176,101.3098,99.0298,100.2194,100510.0],["2022-04-21",101.4089,101.6072,96.6012,98.5342,106730.0],["2022-04-22",97.1464,97.642,93.0821,93.4786,127600.0],["2022-04-25",92.5864,94.5195,90.703,94.3708,134480.0],["2022-04-26",92.983,93.429,89.3648,89.7117,166350.0],["2022-04-27",89.6126,91.1788,88.3239,89.2161,167390.0],["2022-04-28",90.4056,92.1899,88.5222,91.1986,217760.0],["2022-04-29",91.0995,93.6273,89.6126,90.0091,136010.0],["2022-05-02",89.2161,91.1491,88.1256,90.703,236080.0],["2022-05-03",90.6039,92.7847,89.91,92.1899,135650.0],["2022-05-04",92.2891,96.6507,91.3969,96.3533,156520.0],["2022-05-05",94.7673,95.5603,88.1256,90.2073,273560.0],["2022-05-06",91.0004,92.2891,83.3674,84.3587,228220.0],["2022-05-09",81.7814,83.3179,78.064,82.1779,362510.0],["2022-05-10",83.9622,85.0526,81.137,83.2683,270650.0],["2022-05-11",82.277,84.4579,78.3119,78.5101,290260.0],["2022-05-12",77.8162,81.3849,77.4197,81.2857,294300.0],["2022-05-13",82.9709,84.5074,82.277,82.4753,191320.0],["2022-05-16",82.277,84.6066,81.3849,82.3762,293790.0],["2022-05-17",82.7727,84.3587,78.8571,82.6735,237500.0],["2022-05-18",81.5831,83.7144,79.5014,79.7988,174780.0],["2022-05-19",79.5014,83.7144,79.1049,81.7814,202820.0],["2022-05-20",82.7727,83.6648,78.2127,80.5918,212550.0],["2022-05-23",81.7814,82.0788,80.0962,81.1866,175730.0],["2022-05-24",80.3936,82.396,79.4023,82.0788,183570.0],["2022-05-25",81.8805,84.6561,81.7318,84.2596,164610.0],["2022-05-26",85.4492,87.4813,85.4492,86.3413,102520.0],["2022-05-27",86.3413,88.8224,86.3413,88.3262,99140.0],["2022-05-31",87.1849,87.7307,84.158,86.1428,347800.0],["2022-06-01",86.3413,90.311,86.2917,89.4178,189180.0],["2022-06-02",90.4103,91.9982,88.2766,88.9216,123050.0],["2022-06-03",87.9292,89.2194,87.4528,88.5247,103570.0],["2022-06-06",89.7156,90.1125,88.2765,89.9141,128390.0],["2022-06-07",86.639,90.0133,86.0436,89.6163,121190.0],["2022-06-08",88.4254,88.4254,86.3413,87.5322,150720.0],["2022-06-09",87.036,87.036,84.7534,84.8527,148010.0],["2022-06-10",83.761,84.5549,82.9671,83.0663,131670.0],["2022-06-13",80.3867,82.2724,79.4439,80.8829,176310.0],["2022-06-14",81.1807,81.5776,79.4935,79.692,197980.0],["2022-06-15",80.2875,81.3792,78.9477,80.2875,257400.0],["2022-06-16",78.5011,78.6996,75.1269,75.8216,148350.0],["2022-06-17",76.417,77.0125,74.3329,74.8291,182270.0],["2022-06-21",76.5163,76.6155,73.7375,73.936,296500.0],["2022-06-22",72.3481,73.936,71.2564,73.6382,196680.0],["2022-06-23",73.4397,73.8367,71.8022,73.2413,149910.0],["2022-06-24",74.5314,76.7148,73.7375,76.6155,356030.0],["2022-06-27",77.4095,78.0049,75.7223,76.9132,96930.0],["2022-06-28",77.9057,78.8485,74.6803,74.8291,95340.0],["2022-06-29",75.4246,75.4246,70.4128,71.4549,287600.0],["2022-06-30",70.3632,71.1075,69.5196,70.1647,182080.0],["2022-07-01",69.7677,71.9511,69.5693,71.5541,93240.0],["2022-07-05",69.9662,70.5617,68.1799,70.1647,180630.0],["2022-07-06",70.0655,70.6609,66.8897,68.5768,293660.0],["2022-07-07",69.7678,71.306,68.6761,68.9738,191670.0],["2022-07-08",68.7753,70.2143,67.2867,69.47,232370.0],["2022-07-11",68.5768,69.6685,66.8897,67.0882,121860.0],["2022-07-12",66.6912,68.8746,66.6912,67.3859,181560.0],["2022-07-13",61.9276,64.6071,60.1412,64.2102,240760.0],["2022-07-14",63.0192,63.5651,61.8283,63.1185,217240.0],["2022-07-15",64.2101,64.2101,62.8208,64.1109,203000.0],["2022-07-18",65.4011,66.2943,63.962,64.5079,313380.0],["2022-07-19",65.8973,72.745,65.2026,72.2488,321880.0],["2022-07-20",71.8519,73.4894,70.5617,73.2413,213470.0],["2022-07-21",73.2413,75.8216,73.0428,75.6231,329870.0],["2022-07-22",75.4246,76.02,73.142,73.3405,114810.0],["2022-07-25",73.936,74.6803,72.3481,73.142,155510.0],["2022-07-26",73.0428,73.9856,72.9435,73.142,127660.0],["2022-07-27",73.142,75.6231,73.0428,75.5238,118320.0],["2022-07-28",74.9284,78.1042,74.8291,76.0201,125650.0],["2022-07-29",76.3178,77.0125,75.3254,76.417,193480.0],["2022-08-01",75.6231,77.0125,74.4818,76.7148,312300.0],["2022-08-02",76.7148,77.8064,74.9284,76.1193,235080.0],["2022-08-03",76.5163,77.3102,75.6231,77.0125,401510.0],["2022-08-04",77.3102,78.0545,75.9704,76.1193,266070.0],["2022-08-05",73.936,74.0352,67.4852,69.0731,385830.0],["2022-08-08",69.1723,69.5693,65.8973,66.195,383960.0],["2022-08-09",65.6988,66.0958,62.8704,65.0041,422490.0],["2022-08-10",66.4927,68.428,66.463,67.2867,255920.0],["2022-08-11",67.7829,69.0532,67.1378,68.6761,160800.0],["2022-08-12",69.47,70.7602,68.9242,70.3632,198760.0],["2022-08-15",69.47,69.6685,67.6836,68.1799,175020.0],["2022-08-16",67.5844,72.5466,67.5844,71.0579,231580.0],["2022-08-17",69.6685,70.264,68.3783,69.47,125180.0],["2022-08-18",69.47,72.1496,69.47,72.1496,180330.0],["2022-08-19",71.3556,71.6534,67.6837,67.9814,234050.0],["2022-08-22",66.7905,67.2371,65.6988,65.798,142190.0],["2022-08-23",65.5003,66.9393,64.756,65.1033,115990.0],["2022-08-24",64.7064,65.798,64.359,64.8056,101550.0],["2022-08-25",65.2026,66.3935,64.0613,65.0041,234010.0],["2022-08-26",64.9049,65.6988,61.6298,62.6223,213720.0],["2022-08-29",62.126,62.4238,61.1336,62.3245,117040.0],["2022-08-30",62.9209,62.9209,60.5353,60.8335,223420.0],["2022-08-31",61.0323,61.2013,58.4479,58.4479,168230.0],["2022-09-01",57.5533,58.3485,55.7641,56.2611,315340.0],["2022-09-02",57.2551,58.2491,55.9629,56.7581,236620.0],["2022-09-06",56.9569,57.7521,55.0185,55.4659,140810.0],["2022-09-07",55.267,57.5036,54.8694,57.3545,159540.0],["2022-09-08",56.4599,58.0503,55.4658,58.0503,253380.0],["2022-09-09",58.8455,59.6407,58.2491,58.8455,224340.0],["2022-09-12",59.4419,61.4299,59.4419,60.7341,166810.0],["2022-09-13",59.1437,59.5413,57.3545,57.9509,263670.0],["2022-09-14",57.8515,57.8515,53.6766,54.4718,284880.0],["2022-09-15",54.1736,55.8635,53.9251,54.0742,210570.0],["2022-09-16",52.8814,52.9808,51.3407,52.6826,422060.0],["2022-09-19",48.7066,49.5018,47.1162,48.2096,415670.0],["2022-09-20",47.315,47.7126,44.9492,45.8239,298830.0],["2022-09-21",45.8239,47.7623,45.3269,46.1221,303530.0],["2022-09-22",45.7245,47.1162,45.6251,46.2215,409960.0],["2022-09-23",45.3269,45.3269,42.6431,43.7365,229360.0],["2022-09-26",43.3389,45.1281,43.2395,43.5377,165110.0],["2022-09-27",43.9353,44.1341,41.8976,42.6431,170670.0],["2022-09-28",42.6431,43.0904,41.997,42.5437,252930.0],["2022-09-29",41.6491,43.3389,40.4563,43.2395,248630.0],["2022-09-30",43.0407,43.9353,42.6431,42.8419,202800.0],["2022-10-03",43.7365,46.0227,43.2395,45.4263,220110.0],["2022-10-04",46.3209,46.8677,44.3329,44.7305,290070.0],["2022-10-05",43.7365,44.8299,42.6431,42.8419,219680.0],["2022-10-06",42.5437,42.8916,41.1521,41.9473,406830.0],["2022-10-07",41.4503,42.4244,41.3708,42.0467,254230.0],["2022-10-10",42.0964,42.8916,41.5,42.0467,190020.0],["2022-10-11",41.7485,43.0407,41.1521,42.4443,166020.0],["2022-10-12",42.3449,44.3329,41.7982,44.3329,198940.0],["2022-10-13",43.0407,44.8299,41.7982,43.9353,253090.0],["2022-10-14",43.9353,44.1341,43.0904,43.9353,139100.0],["2022-10-17",44.9293,47.8617,44.8299,47.0168,238680.0],["2022-10-18",48.2096,49.8497,47.4144,48.2096,232480.0],["2022-10-19",47.7126,48.0108,46.9174,47.2156,139920.0],["2022-10-20",47.315,50.0982,47.1162,49.9988,236210.0],["2022-10-21",50.3964,51.2413,49.8,50.794,181920.0],["2022-10-24",50.8934,51.3407,49.8497,50.3964,188270.0],["2022-10-25",50.3964,52.3844,49.7006,52.285,260810.0],["2022-10-26",52.1856,53.4381,51.4898,51.6886,120920.0],["2022-10-27",52.3844,53.0305,50.6449,50.8934,166710.0],["2022-10-28",51.0922,51.291,50.0485,50.3964,152470.0],["2022-10-31",50.1976,51.0922,49.5515,50.5952,147270.0],["2022-11-01",51.5892,52.3844,51.1916,51.5892,134640.0],["2022-11-02",51.4898,51.6389,48.5078,48.5078,164670.0],["2022-11-03",47.7126,48.6072,47.1162,48.2096,126230.0],["2022-11-04",46.818,48.6867,45.3269,45.8239,175410.0],["2022-11-07",45.7245,48.6072,45.4263,46.7186,281820.0],["2022-11-08",46.3209,47.0068,44.0347,44.3329,223310.0],["2022-11-09",43.7365,44.4323,42.4443,43.1401,338340.0],["2022-11-10",44.9293,48.2891,44.9293,47.2156,261470.0],["2022-11-11",47.2156,49.0048,47.2156,47.812,317570.0],["2022-11-14",47.812,49.5018,47.2156,47.5138,237580.0],["2022-11-15",48.6072,49.8497,46.4203,46.7186,225170.0],["2022-11-16",46.5197,46.7186,43.6371,43.7365,188710.0],["2022-11-17",42.9413,43.2395,41.4503,41.8479,244280.0],["2022-11-18",42.8419,44.3826,41.1521,41.9473,355990.0],["2022-11-21",45.7245,55.1677,45.7245,55.0683,761400.0],["2022-11-22",55.2671,56.112,52.9808,54.77,326910.0],["2022-11-23",54.5712,55.4659,53.2293,54.5712,189570.0],["2022-11-25",54.6706,54.9191,52.8814,53.279,84010.0],["2022-11-28",52.6826,52.782,50.1976,50.3964,185950.0],["2022-11-29",50.7948,52.1892,50.6952,51.492,135910.0],["2022-11-30",51.5916,53.9819,49.7988,53.7827,254420.0],["2022-12-01",53.8823,54.8783,52.9859,53.9819,180380.0],["2022-12-02",52.9859,53.4839,51.5916,51.99,98150.0],["2022-12-05",51.99,52.3883,50.7948,52.1892,177240.0],["2022-12-06",52.239,54.6791,52.239,54.4799,203260.0],["2022-12-07",54.2807,54.3305,50.8944,50.8944,175800.0],["2022-12-08",51.2928,52.8863,51.2928,51.6912,117120.0],["2022-12-09",51.1932,52.0896,50.496,50.496,85030.0],["2022-12-12",50.496,50.8944,48.9522,50.7948,123510.0],["2022-12-13",52.2887,54.3803,51.3924,51.7908,327650.0],["2022-12-14",51.5916,51.8406,49.5996,49.998,161800.0],["2022-12-15",48.9024,50.0976,48.4044,49.3008,164520.0],["2022-12-16",48.4044,49.3008,47.8069,49.002,269640.0],["2022-12-19",49.002,49.4004,45.6157,47.0101,160540.0],["2022-12-20",46.9105,47.3089,46.6117,46.8109,110060.0],["2022-12-21",47.5081,48.3048,46.7611,47.7073,117810.0],["2022-12-22",47.5081,48.1056,45.7651,48.0061,158930.0],["2022-12-23",47.5081,48.3048,46.7113,46.9105,83360.0],["2022-12-27",46.9105,48.1554,46.4125,47.6077,96910.0],["2022-12-28",47.5081,48.1056,45.3169,46.8109,241330.0],["2022-12-29",47.4085,48.2052,46.2133,46.6117,117120.0],["2022-12-30",45.9145,47.6077,45.5659,47.4085,93860.0],["2023-01-03",48.1056,50.1474,47.3587,48.9024,163420.0],["2023-01-04",49.7988,50.6952,48.8028,50.496,153100.0],["2023-01-05",50.1972,51.2928,48.4542,50.5956,152710.0],["2023-01-06",51.1932,53.6831,50.2968,53.3843,132690.0],["2023-01-09",54.0815,54.3803,52.9361,53.4839,115060.0],["2023-01-10",53.6831,54.8783,53.5337,54.7787,103810.0],["2023-01-11",55.2767,56.0735,53.8823,54.4799,112020.0],["2023-01-12",54.9779,56.6212,54.2309,56.4718,93990.0],["2023-01-13",55.7747,57.0694,55.6253,56.671,114910.0],["2023-01-17",57.169,57.3682,56.2229,56.4718,104200.0],["2023-01-18",57.0694,57.4678,56.671,56.9698,111820.0],["2023-01-19",56.5714,56.671,54.9779,56.3722,149130.0],["2023-01-20",56.8702,56.8702,55.5257,56.7706,117250.0],["2023-01-23",57.0694,59.8582,56.3224,59.7586,131200.0],["2023-01-24",59.9578,59.9578,58.165,58.3642,69530.0],["2023-01-25",57.4678,60.0574,57.3184,59.659,214260.0],["2023-01-26",59.8582,60.157,56.8702,59.2606,292850.0],["2023-01-27",58.8622,63.9417,58.8622,63.3441,239590.0],["2023-01-30",62.4477,62.5971,60.9039,61.2525,207530.0],["2023-01-31",61.0533,65.2364,61.0334,65.1368,274300.0],["2023-02-01",64.7385,65.9834,62.1987,65.4356,182220.0],["2023-02-02",65.7344,67.1288,64.3401,65.6348,209780.0],["2023-02-03",59.161,59.4598,53.9321,55.5755,509420.0],["2023-02-06",54.6791,56.8702,54.6791,54.9779,215810.0],["2023-02-07",54.1811,56.5216,54.1313,55.3763,160710.0],["2023-02-08",54.7787,55.4261,53.1851,53.8823,127280.0],["2023-02-09",54.4799,55.1771,52.4879,52.4879,92560.0],["2023-02-10",52.0896,53.3843,51.2928,53.0855,118920.0],["2023-02-13",52.7867,53.962,52.4879,53.6831,76540.0],["2023-02-14",53.0855,55.0775,52.4879,54.7787,98480.0],["2023-02-15",53.9819,55.8743,53.6831,55.7747,110400.0],["2023-02-16",55.0775,55.4261,54.3305,54.7787,143710.0],["2023-02-17",55.8743,56.9698,54.8783,56.7706,169270.0],["2023-02-21",55.7747,56.1731,54.7787,54.9779,230500.0],["2023-02-22",54.7787,56.2727,54.6791,55.6751,183640.0],["2023-02-23",56.1731,56.7706,54.7787,55.8743,132980.0],["2023-02-24",54.7787,55.8743,53.1851,55.7747,151110.0],["2023-02-27",56.4731,57.1715,55.8744,56.7724,118340.0],["2023-02-28",56.5729,57.3711,55.3756,56.3733,179510.0],["2023-03-01",56.6726,57.9697,55.0762,55.7747,211220.0],["2023-03-02",55.176,57.5706,54.8767,57.2713,98360.0],["2023-03-03",57.87,58.0695,56.7724,57.6704,165130.0],["2023-03-06",57.6704,57.6704,55.0263,55.5751,133450.0],["2023-03-07",55.625,55.7747,54.0785,54.9765,172200.0],["2023-03-08",54.9765,55.7248,54.2281,55.176,104920.0],["2023-03-09",55.176,55.7747,54.7769,54.8767,141080.0],["2023-03-10",54.6771,55.0762,52.3324,52.7814,152030.0],["2023-03-13",51.6839,52.4821,50.287,50.5863,215910.0],["2023-03-14",52.2825,53.4299,50.6861,50.9854,265850.0],["2023-03-15",49.1895,49.1895,45.5476,48.1917,238850.0],["2023-03-16",47.1939,47.7926,45.398,47.6928,130200.0],["2023-03-17",47.4933,47.4933,44.6996,44.9989,311360.0],["2023-03-20",45.2982,47.0443,44.9989,45.398,162730.0],["2023-03-21",45.9966,47.1441,45.6973,45.7971,95600.0],["2023-03-22",45.6474,46.1962,44.4002,44.5998,153510.0],["2023-03-23",44.6995,45.4978,43.2528,43.9013,168510.0],["2023-03-24",43.3027,43.3027,41.7063,42.5045,157620.0],["2023-03-27",43.1031,45.5975,42.9036,45.398,176110.0],["2023-03-28",46.5953,46.5953,45.0987,46.0964,124200.0],["2023-03-29",46.7948,46.9944,46.1463,46.5953,92920.0],["2023-03-30",47.0942,48.491,46.6951,48.1917,99640.0],["2023-03-31",48.1917,49.1895,47.4933,48.491,142320.0],["2023-04-03",48.6906,49.1895,47.4933,48.9899,134090.0],["2023-04-04",49.2892,49.4389,45.5975,46.4955,112180.0],["2023-04-05",46.0964,46.3459,44.5,45.9966,120850.0],["2023-04-06",46.5953,46.5953,45.1984,46.1962,179910.0],["2023-04-10",45.8969,47.8924,45.398,47.4933,114860.0],["2023-04-11",47.7926,49.9378,47.2339,49.389,157340.0],["2023-04-12",50.0874,51.4843,49.389,51.185,289810.0],["2023-04-13",51.3845,51.3845,50.5863,51.0852,92320.0],["2023-04-14",51.6839,52.083,49.838,50.4865,109000.0],["2023-04-17",50.5863,51.5841,49.9877,50.5863,92030.0],["2023-04-18",50.9854,51.0852,49.4888,50.1872,85990.0],["2023-04-19",49.5886,50.5863,48.8901,50.0874,118820.0],["2023-04-20",49.9877,50.6362,48.5908,48.6906,106330.0],["2023-04-21",48.6906,49.3391,47.1939,48.1917,107220.0],["2023-04-24",47.7926,47.7926,46.2461,47.0942,83790.0],["2023-04-25",46.3957,47.0942,45.847,46.3957,108490.0],["2023-04-26",45.7971,46.3957,45.2982,45.398,76760.0],["2023-04-27",45.4978,47.2937,45.4978,47.1939,109450.0],["2023-04-28",45.8969,47.3935,42.0555,46.9944,263210.0],["2023-05-01",46.4955,46.4955,40.4092,42.5045,284690.0],["2023-05-02",42.0056,42.6043,39.0622,39.1121,214620.0],["2023-05-03",38.9126,41.0078,37.4159,40.6087,508530.0],["2023-05-04",40.0101,42.8537,39.4114,42.0056,295550.0],["2023-05-05",43.0034,43.5022,42.0056,42.6043,128180.0],["2023-05-08",42.8038,43.3027,41.1076,41.5067,100580.0],["2023-05-09",41.1076,42.0056,40.1099,41.407,87040.0],["2023-05-10",42.6043,42.714,41.0577,41.7063,168690.0],["2023-05-11",41.0078,41.5067,40.7085,41.5067,68830.0],["2023-05-12",41.407,42.1553,41.3072,41.6065,123370.0],["2023-05-15",41.9058,43.7517,41.6065,43.4025,91620.0],["2023-05-16",43.1031,43.3027,42.0056,42.8038,144050.0],["2023-05-17",43.0034,44.6995,42.704,44.4002,118110.0],["2023-05-18",44.1009,45.6973,43.602,45.5975,206800.0],["2023-05-19",46.1962,46.1962,44.5,44.8991,153730.0],["2023-05-22",45.2982,45.8969,44.4002,45.5975,105360.0],["2023-05-23",44.7993,46.4955,44.1109,46.1962,117160.0],["2023-05-24",45.9966,45.9966,42.1054,42.9036,192500.0],["2023-05-25",42.4047,43.9013,41.8559,43.3027,123640.0],["2023-05-26",42.9036,44.6497,42.9036,44.5,167460.0],["2023-05-30",44.9,45.4,42.7,44.2,115220.0],["2023-05-31",44.0,44.35,42.1,42.9,212970.0],["2023-06-01",42.8,45.5,42.5,44.8,169480.0],["2023-06-02",46.2,47.75,45.3,47.6,112680.0],["2023-06-05",47.0,47.2,44.2,44.3,166000.0],["2023-06-06",44.5,47.5,43.7,47.0,139200.0],["2023-06-07",47.5,49.7,47.5,49.6,189340.0],["2023-06-08",49.2,49.5,45.95,47.4,107880.0],["2023-06-09",47.4,47.8,46.75,47.3,83010.0],["2023-06-12",47.2,48.3,46.45,48.1,101920.0],["2023-06-13",48.3,50.55,48.25,49.0,125440.0],["2023-06-14",49.7,50.1,48.8,49.4,118760.0],["2023-06-15",48.9,50.2,48.7,49.7,97010.0],["2023-06-16",50.5,50.5,48.5,50.0,235530.0],["2023-06-20",50.0,50.7,48.3,50.3,166310.0],["2023-06-21",49.8,50.0,48.8,49.5,101810.0],["2023-06-22",49.2,49.8,48.45,49.5,87930.0],["2023-06-23",48.3,49.0,46.2,46.6,360160.0],["2023-06-26",46.3,47.9,46.2,47.7,98740.0],["2023-06-27",48.1,50.5,47.8,50.3,59810.0],["2023-06-28",50.5,50.5,48.7,49.2,65500.0],["2023-06-29",49.0,50.3,49.0,50.0,93570.0],["2023-06-30",50.9,50.9,49.7,50.4,63910.0],["2023-07-03",50.3,51.9,50.3,51.0,45770.0],["2023-07-05",50.4,50.5,48.4,48.5,109390.0],["2023-07-06",47.5,47.5,45.5,45.9,83510.0],["2023-07-07",45.8,47.2,45.3,45.3,243830.0],["2023-07-10",45.0,46.5,41.4,41.7,536340.0],["2023-07-11",42.4,46.49,42.2,46.1,379520.0],["2023-07-12",47.6,49.1,47.05,47.5,189750.0],["2023-07-13",47.7,48.15,47.1,47.2,212290.0],["2023-07-14",47.4,48.5,46.55,47.8,233830.0],["2023-07-17",47.5,48.2,46.8,47.0,119120.0],["2023-07-18",46.6,49.0,46.6,49.0,156230.0],["2023-07-19",49.4,49.8,48.15,49.0,96830.0],["2023-07-20",49.3,49.3,47.55,47.9,61900.0],["2023-07-21",48.2,48.2,47.25,47.9,60820.0],["2023-07-24",47.6,49.7,47.55,49.5,53500.0],["2023-07-25",49.5,50.1,49.1,49.9,63870.0],["2023-07-26",49.8,50.75,49.8,50.7,55300.0],["2023-07-27",51.2,51.2,50.0,50.3,65790.0],["2023-07-28",51.2,51.3,49.7,50.2,60830.0],["2023-07-31",50.5,53.15,50.5,52.8,82040.0],["2023-08-01",52.2,52.9,51.6,52.9,94390.0],["2023-08-02",52.1,52.35,51.5,51.9,79330.0],["2023-08-03",51.6,52.6,50.6,52.3,124570.0],["2023-08-04",48.8,48.8,39.2,40.5,451330.0],["2023-08-07",40.0,41.0,37.5,40.9,298950.0],["2023-08-08",40.1,43.0,38.5,42.9,265440.0],["2023-08-09",42.7,44.3,41.9,44.1,170780.0],["2023-08-10",44.4,45.6,43.65,44.1,133670.0],["2023-08-11",44.0,44.2,42.9,43.0,154780.0],["2023-08-14",42.8,43.8,42.0,43.0,229210.0],["2023-08-15",42.4,43.7,42.25,43.1,304520.0],["2023-08-16",42.9,43.2,39.7,39.7,240890.0],["2023-08-17",39.8,40.6,39.8,39.9,92890.0],["2023-08-18",39.5,39.9,38.7,39.0,112540.0],["2023-08-21",39.0,39.8,37.7,37.7,165780.0],["2023-08-22",38.1,38.1,35.55,35.8,160340.0],["2023-08-23",35.8,36.2,34.8,36.1,180030.0],["2023-08-24",35.9,36.4,34.7,34.8,144210.0],["2023-08-25",35.1,35.7,34.5,35.0,78920.0],["2023-08-28",35.3,35.6,34.5,35.1,112640.0],["2023-08-29",34.9,35.7,34.75,35.2,111440.0],["2023-08-30",35.0,35.7,34.9,35.2,163620.0],["2023-08-31",35.4,35.55,34.95,35.4,104920.0],["2023-09-01",35.7,36.5,35.65,35.8,84330.0],["2023-09-05",35.8,35.9,34.95,35.5,105050.0],["2023-09-06",35.7,36.35,35.45,35.6,68080.0],["2023-09-07",35.3,35.75,33.45,34.6,219210.0],["2023-09-08",34.8,34.9,34.25,34.4,98930.0],["2023-09-11",34.7,35.0,33.3,33.3,181030.0],["2023-09-12",33.4,35.35,33.2,35.2,199120.0],["2023-09-13",35.2,35.8,34.95,35.4,256930.0],["2023-09-14",36.0,39.7,35.85,39.3,174570.0],["2023-09-15",38.8,39.7,38.5,39.4,257120.0],["2023-09-18",39.4,39.7,38.0,38.8,164670.0],["2023-09-19",38.8,38.8,34.2,34.8,214240.0],["2023-09-20",35.1,38.08,34.9,37.1,138300.0],["2023-09-21",36.4,36.85,35.5,35.8,117460.0],["2023-09-22",35.6,36.6,35.55,36.2,141890.0],["2023-09-25",35.7,37.6,35.1,37.5,142910.0],["2023-09-26",37.0,37.75,36.15,36.3,166130.0],["2023-09-27",36.6,37.45,36.3,37.1,111460.0],["2023-09-28",37.2,37.9,37.0,37.5,101350.0],["2023-09-29",37.6,38.4,37.2,38.3,234200.0],["2023-10-02",37.5,38.1,37.2,37.7,99180.0],["2023-10-03",37.6,37.7,34.4,34.7,141730.0],["2023-10-04",34.8,35.35,34.1,35.0,99700.0],["2023-10-05",34.7,35.7,34.7,34.9,97430.0],["2023-10-06",34.7,36.0,34.0,35.6,133890.0],["2023-10-09",35.1,36.2,34.6,36.0,73140.0],["2023-10-10",36.5,36.7,35.9,36.1,70820.0],["2023-10-11",36.0,36.6,35.8,36.4,100350.0],["2023-10-12",36.6,36.6,34.55,34.9,155520.0],["2023-10-13",35.1,35.35,34.2,34.2,179190.0],["2023-10-16",35.4,35.4,33.6,35.2,82690.0],["2023-10-17",34.7,35.5,34.5,35.1,138470.0],["2023-10-18",34.5,34.9,34.1,34.6,84040.0],["2023-10-19",34.4,34.75,33.8,33.9,91380.0],["2023-10-20",36.6,38.9,34.0,34.0,345670.0],["2023-10-23",33.8,34.4,32.1,32.2,272630.0],["2023-10-24",32.8,33.5,32.15,32.5,132290.0],["2023-10-25",32.0,33.7,31.8,33.2,278140.0],["2023-10-26",33.5,34.2,33.15,33.8,139550.0],["2023-10-27",34.2,34.45,33.0,33.4,136560.0],["2023-10-30",34.0,34.8,33.5,34.0,122100.0],["2023-10-31",33.7,34.7,33.5,34.5,135940.0],["2023-11-01",34.4,35.15,34.0,34.2,149370.0],["2023-11-02",35.0,35.4,32.9,33.9,320680.0],["2023-11-03",31.8,31.9,28.75,29.8,651420.0],["2023-11-06",29.8,29.8,25.2,25.9,391690.0],["2023-11-07",25.7,26.5,25.05,25.6,215620.0],["2023-11-08",25.5,25.7,23.8,24.1,204770.0],["2023-11-09",24.5,24.9,23.3,23.6,174070.0],["2023-11-10",23.4,24.2,22.0,24.1,214090.0],["2023-11-13",24.5,24.85,23.8,24.0,234560.0],["2023-11-14",25.0,25.3,24.2,25.0,413090.0],["2023-11-15",25.4,26.0,24.9,25.0,189920.0],["2023-11-16",24.9,25.1,23.9,25.0,155290.0],["2023-11-17",25.4,25.4,24.4,25.0,335590.0],["2023-11-20",24.5,25.05,23.7,25.0,132950.0],["2023-11-21",24.9,25.1,24.2,24.5,158200.0],["2023-11-22",24.9,25.5,24.4,24.9,96100.0],["2023-11-24",24.8,25.35,24.5,25.0,82470.0],["2023-11-27",25.0,25.2,24.3,24.7,136070.0],["2023-11-28",24.5,24.7,23.5,24.4,292220.0],["2023-11-29",24.7,25.5,24.1,24.5,281030.0],["2023-11-30",24.8,25.7,24.3,24.7,359890.0],["2023-12-01",24.8,26.5,24.5,26.4,330490.0],["2023-12-04",26.3,27.1,26.25,26.8,206630.0],["2023-12-05",26.7,27.1,24.5,26.3,972790.0],["2023-12-06",26.5,27.6,25.1,25.8,346660.0],["2023-12-07",25.7,26.1,25.1,25.8,276410.0],["2023-12-08",25.8,27.2,25.7,26.2,230330.0],["2023-12-11",26.1,27.1,25.6,25.7,217280.0],["2023-12-12",25.6,25.6,24.6,24.8,183250.0],["2023-12-13",24.6,25.5,24.0,25.0,383620.0],["2023-12-14",26.0,27.55,25.15,25.8,491720.0],["2023-12-15",25.9,26.5,23.9,24.0,702020.0],["2023-12-18",24.1,24.1,21.7,21.8,652940.0],["2023-12-19",22.0,22.75,21.9,22.2,451140.0],["2023-12-20",21.9,22.4,20.7,20.8,523400.0],["2023-12-21",21.1,21.1,19.8,20.6,598350.0],["2023-12-22",20.6,21.2,20.1,21.0,509930.0],["2023-12-26",21.1,22.0,20.9,21.0,285260.0],["2023-12-27",21.0,21.68,20.85,21.1,408640.0],["2023-12-28",21.0,23.8,21.0,22.4,747390.0],["2023-12-29",22.2,22.8,21.65,21.9,551250.0],["2024-01-02",21.6,22.4,20.7,20.7,957840.0],["2024-01-03",20.5,20.5,19.3,19.4,470580.0],["2024-01-04",19.4,19.8,18.8,19.7,270460.0],["2024-01-05",19.4,20.5,19.25,19.9,442320.0],["2024-01-08",19.9,20.5,19.5,20.5,460350.0],["2024-01-09",20.2,20.39,18.4,18.8,437160.0],["2024-01-10",18.6,18.6,15.6,17.2,709160.0],["2024-01-11",17.1,17.45,16.4,17.2,420890.0],["2024-01-12",17.2,17.85,16.9,17.0,464950.0],["2024-01-16",16.5,17.15,15.3,16.8,794390.0],["2024-01-17",16.0,17.1,15.3,15.6,301080.0],["2024-01-18",15.6,15.8,14.8,14.8,359890.0],["2024-01-19",15.0,15.5,14.9,15.0,462060.0],["2024-01-22",15.3,16.2,15.0,15.4,349800.0],["2024-01-23",15.5,16.35,15.4,16.1,357000.0],["2024-01-24",16.4,16.41,15.0,15.1,206080.0],["2024-01-25",15.2,15.6,15.0,15.2,157480.0],["2024-01-26",15.3,15.9,15.2,15.3,361930.0],["2024-01-29",15.0,15.48,14.7,15.3,282460.0],["2024-01-30",15.3,15.4,14.5,14.7,344930.0],["2024-01-31",14.7,14.9,13.2,13.3,288150.0],["2024-02-01",13.2,13.75,13.0,13.4,746910.0],["2024-02-02",13.3,14.2,12.75,13.1,559660.0],["2024-02-05",13.3,13.5,11.8,12.4,697950.0],["2024-02-06",12.3,13.95,12.2,13.6,289270.0],["2024-02-07",13.7,14.2,13.11,13.4,345640.0],["2024-02-08",13.2,13.5,12.4,13.2,273410.0],["2024-02-09",13.2,13.4,12.75,13.0,158010.0],["2024-02-12",13.1,14.5,13.05,14.3,137720.0],["2024-02-13",13.7,13.7,12.8,13.2,241500.0],["2024-02-14",13.1,15.6,12.1,13.4,362850.0],["2024-02-15",13.5,14.2,12.5,14.2,213040.0],["2024-02-16",14.1,14.6,13.35,13.9,220510.0],["2024-02-20",13.5,14.4,13.2,13.4,257900.0],["2024-02-21",13.0,13.8,13.0,13.2,179500.0],["2024-02-22",13.0,13.35,12.2,12.6,259970.0],["2024-02-23",12.5,13.85,12.5,13.5,290430.0],["2024-02-26",13.7,14.45,13.2,14.0,317960.0],["2024-02-27",13.7,15.1,13.7,14.5,395670.0],["2024-02-28",14.0,16.0,13.87,15.8,345030.0],["2024-02-29",16.0,18.2,15.6,17.6,757250.0],["2024-03-01",18.0,18.3,16.65,17.0,241830.0],["2024-03-04",17.0,17.15,16.05,16.7,283990.0],["2024-03-05",16.7,17.75,16.2,17.2,356740.0],["2024-03-06",17.3,18.7,17.3,17.7,386490.0],["2024-03-07",18.0,18.7,17.2,18.0,181630.0],["2024-03-08",18.1,18.8,17.8,18.0,304940.0],["2024-03-11",18.05,18.6,17.7,18.0,261230.0],["2024-03-12",17.9,19.4,17.3,18.7,224970.0],["2024-03-13",19.8,20.3,18.8,19.4,576630.0],["2024-03-14",19.3,19.3,16.25,16.6,318070.0],["2024-03-15",16.7,17.2,16.3,16.7,774750.0],["2024-03-18",16.1,16.2,15.0,15.7,251180.0],["2024-03-19",15.9,16.2,15.3,15.6,325190.0],["2024-03-20",16.0,16.15,14.9,15.2,244710.0],["2024-03-21",15.1,15.6,15.0,15.4,86720.0],["2024-03-22",15.3,15.37,14.3,14.5,183070.0],["2024-03-25",14.9,14.9,12.8,12.8,440140.0],["2024-03-26",12.8,13.1,12.6,12.7,199730.0],["2024-03-27",12.5,13.35,12.0,13.0,278980.0],["2024-03-28",13.2,13.9,12.85,13.8,286700.0],["2024-04-01",14.2,14.8,13.1,14.0,178400.0],["2024-04-02",13.5,13.9,13.1,13.9,146750.0],["2024-04-03",13.8,15.6,13.6,15.3,267800.0],["2024-04-04",15.25,16.0,14.0,14.2,253400.0],["2024-04-05",13.9,15.3,13.9,15.1,322470.0],["2024-04-08",15.4,16.1,14.3,14.7,167810.0],["2024-04-09",14.5,16.3,14.5,16.2,298980.0],["2024-04-10",14.5,17.3,14.4,16.3,536720.0],["2024-04-11",16.2,17.3,15.55,17.1,295250.0],["2024-04-12",16.9,18.1,16.8,18.0,392760.0],["2024-04-15",18.5,18.5,16.5,17.0,685720.0],["2024-04-16",16.6,16.9,15.6,15.8,356570.0],["2024-04-17",15.7,16.25,14.55,14.9,257730.0],["2024-04-18",14.8,15.6,14.7,14.8,224890.0],["2024-04-19",15.5,15.5,14.75,15.1,364170.0],["2024-04-22",15.2,16.2,14.9,16.0,237190.0],["2024-04-23",16.1,16.95,15.6,15.7,203190.0],["2024-04-24",15.5,16.6,15.5,16.5,632050.0],["2024-04-25",16.2,16.6,15.5,16.1,467740.0],["2024-04-26",15.0,18.9,14.31,15.8,545030.0],["2024-04-29",15.5,17.2,15.4,16.6,247830.0],["2024-04-30",16.6,17.4,16.25,17.2,364110.0],["2024-05-01",17.4,17.59,16.55,16.7,318270.0],["2024-05-02",17.0,18.2,16.6,17.7,418060.0],["2024-05-03",18.1,18.6,17.3,18.1,191660.0],["2024-05-06",18.6,18.7,17.9,18.1,160080.0],["2024-05-07",18.5,19.3,17.7,17.7,264470.0],["2024-05-08",17.4,17.95,17.15,17.3,97750.0],["2024-05-09",17.5,18.3,17.4,17.7,180310.0],["2024-05-10",17.8,17.89,16.9,17.2,152330.0],["2024-05-13",17.6,19.0,17.5,18.0,179590.0],["2024-05-14",18.6,19.0,18.2,18.5,315420.0],["2024-05-15",19.0,19.2,18.6,18.8,264520.0],["2024-05-16",18.9,18.9,17.6,17.8,155920.0],["2024-05-17",17.9,18.1,16.8,17.4,220390.0],["2024-05-20",17.7,19.1,17.5,18.5,294360.0],["2024-05-21",18.8,21.25,18.7,20.9,507050.0],["2024-05-22",21.0,21.6,19.55,19.7,525380.0],["2024-05-23",19.9,20.4,18.6,18.8,248850.0],["2024-05-24",19.0,19.0,17.7,17.8,187490.0],["2024-05-28",17.9,18.7,17.8,17.9,344340.0],["2024-05-29",17.7,18.0,17.2,17.7,253230.0],["2024-05-30",18.0,18.4,16.85,17.0,236470.0],["2024-05-31",16.9,17.65,16.5,16.5,506470.0],["2024-06-03",16.6,17.1,14.9,14.9,255460.0],["2024-06-04",14.7,15.4,14.2,14.2,208310.0],["2024-06-05",14.6,14.7,13.8,14.0,366410.0],["2024-06-06",14.0,15.1,13.6,14.4,199790.0],["2024-06-07",14.5,14.9,13.7,13.8,104070.0],["2024-06-10",13.7,14.2,13.3,13.9,133300.0],["2024-06-11",13.7,14.05,13.1,13.7,146200.0],["2024-06-12",14.2,14.6,12.6,12.6,189500.0],["2024-06-13",12.7,12.85,11.7,12.2,416490.0],["2024-06-14",11.8,12.1,10.8,10.8,266630.0],["2024-06-17",11.0,11.3,9.9,10.2,429700.0],["2024-06-18",10.3,10.8,10.05,10.6,403690.0],["2024-06-20",10.9,11.0,10.4,10.9,535960.0],["2024-06-21",11.0,11.2,10.3,10.3,826480.0],["2024-06-24",10.4,10.75,10.0,10.0,334040.0],["2024-06-25",10.0,10.8,9.51,10.5,613400.0],["2024-06-26",10.3,10.7,10.0,10.3,147740.0],["2024-06-27",10.3,10.35,9.5,9.53,473780.0],["2024-06-28",9.7,10.1,8.69,9.7,1923530.0],["2024-07-01",9.85,10.6,9.5,9.69,258130.0],["2024-07-02",9.67,10.1,9.5,10.0,211790.0],["2024-07-03",10.0,10.4,9.85,10.2,116640.0],["2024-07-05",10.4,11.0,9.86,10.3,318230.0],["2024-07-08",10.2,10.8,9.88,10.2,185000.0],["2024-07-09",10.4,10.4,10.0,10.1,138430.0],["2024-07-10",10.1,10.2,9.58,9.72,220660.0],["2024-07-11",9.95,11.6,9.72,11.3,235270.0],["2024-07-12",11.7,12.1,11.3,11.4,313510.0],["2024-07-15",11.5,12.1,11.2,11.8,180550.0],["2024-07-16",11.1,11.4,10.5,10.9,294040.0],["2024-07-17",10.7,11.5,9.5,9.99,561520.0],["2024-07-18",10.0,10.1,8.83,8.98,609970.0],["2024-07-19",9.1,9.1,8.11,8.43,691210.0],["2024-07-22",8.4,9.38,8.4,9.28,335050.0],["2024-07-23",9.5,9.71,9.25,9.44,164170.0],["2024-07-24",9.4,10.6,9.3,9.6,350210.0],["2024-07-25",9.55,9.8,8.43,8.43,419110.0],["2024-07-26",10.6,10.7,7.93,8.03,698010.0],["2024-07-29",8.01,8.34,6.9,8.13,618350.0],["2024-07-30",8.3,8.3,7.36,7.8,324710.0],["2024-07-31",7.8,8.42,7.68,7.68,271520.0],["2024-08-01",7.72,7.97,6.95,7.0,273200.0],["2024-08-02",6.88,6.99,6.41,6.41,276470.0],["2024-08-05",6.02,6.19,5.4,5.49,337090.0],["2024-08-06",5.55,6.58,5.2,6.23,445100.0],["2024-08-07",6.22,6.6,5.7,5.73,218540.0],["2024-08-08",5.55,6.15,5.33,6.1,319170.0],["2024-08-09",6.4,6.4,5.42,5.6,237590.0],["2024-08-12",5.65,5.65,5.27,5.46,281460.0],["2024-08-13",5.32,6.52,5.31,6.47,472890.0],["2024-08-14",6.17,6.75,5.97,6.69,407600.0],["2024-08-15",6.86,7.3,6.71,7.21,198730.0],["2024-08-16",7.16,7.52,6.58,6.86,124220.0],["2024-08-19",7.04,7.1,6.61,6.86,93660.0],["2024-08-20",6.55,6.9,6.33,6.7,129530.0],["2024-08-21",6.78,7.35,6.54,7.33,135510.0],["2024-08-22",7.21,7.44,6.42,6.52,102330.0],["2024-08-23",6.56,7.33,6.56,7.33,160340.0],["2024-08-26",7.45,8.37,7.3,8.36,215590.0],["2024-08-27",8.27,8.99,6.64,8.4,416310.0],["2024-08-28",8.18,8.87,8.18,8.53,191440.0],["2024-08-29",8.6,9.52,8.5,9.01,283080.0],["2024-08-30",9.05,9.3,6.76,6.86,619140.0],["2024-09-03",6.9,7.12,6.4,6.52,158410.0],["2024-09-04",6.7,7.24,6.41,6.47,101110.0],["2024-09-05",6.44,6.7,6.0,6.02,94010.0],["2024-09-06",6.0,6.9,5.84,6.8,168210.0],["2024-09-09",7.0,7.4,6.66,6.7,81420.0],["2024-09-10",6.5,7.75,6.5,7.7,118900.0],["2024-09-11",7.65,8.17,6.93,7.88,159800.0],["2024-09-12",7.98,8.7,7.65,7.72,111610.0],["2024-09-13",8.06,8.6,7.72,7.9,107310.0],["2024-09-16",8.05,8.28,7.63,8.14,71490.0],["2024-09-17",7.45,8.7,7.45,8.05,102120.0],["2024-09-18",8.45,9.0,8.07,8.29,288340.0],["2024-09-19",8.5,9.12,8.36,8.75,186550.0],["2024-09-20",9.0,9.8,8.7,8.83,588840.0],["2024-09-23",8.96,10.3,8.72,9.99,285270.0],["2024-09-24",10.2,11.0,9.87,10.0,203640.0],["2024-09-25",10.0,11.2,9.9,10.4,199870.0],["2024-09-26",10.7,11.07,10.2,10.3,227040.0],["2024-09-27",10.4,11.4,10.1,11.3,426220.0],["2024-09-30",11.1,14.0,11.01,13.2,591650.0],["2024-10-01",13.5,14.25,12.6,13.6,408450.0],["2024-10-02",13.4,15.2,13.1,14.6,359550.0],["2024-10-03",14.0,15.75,13.5,14.6,355020.0],["2024-10-04",15.0,16.6,14.3,16.2,390950.0],["2024-10-07",15.9,20.5,14.8,19.0,664630.0],["2024-10-08",18.7,18.7,16.6,17.1,251940.0],["2024-10-09",16.8,17.1,15.4,15.6,173720.0],["2024-10-10",15.2,15.9,14.9,15.1,286090.0],["2024-10-11",15.3,15.5,14.6,15.0,191020.0],["2024-10-14",14.8,14.95,14.1,14.6,106690.0],["2024-10-15",14.3,14.8,14.0,14.4,117950.0],["2024-10-16",14.7,16.4,14.36,15.8,177670.0],["2024-10-17",15.9,17.2,15.9,16.9,118720.0],["2024-10-18",16.9,17.7,16.8,17.4,135170.0],["2024-10-21",17.3,18.0,16.7,17.6,90230.0],["2024-10-22",17.5,17.9,16.9,17.6,89260.0],["2024-10-23",17.5,18.4,16.9,17.3,119350.0],["2024-10-24",17.2,18.25,16.64,18.2,92520.0],["2024-10-25",18.3,20.2,18.1,19.7,162780.0],["2024-10-28",20.1,21.7,19.98,20.9,150220.0],["2024-10-29",21.0,22.7,20.2,20.3,243270.0],["2024-10-30",20.0,20.5,18.2,18.3,185880.0],["2024-10-31",17.6,18.5,17.0,17.0,140190.0],["2024-11-01",17.4,19.3,16.6,18.7,172790.0],["2024-11-04",18.8,20.1,17.9,18.3,162950.0],["2024-11-05",18.2,18.9,17.3,17.7,95580.0],["2024-11-06",19.5,21.85,18.8,20.4,361960.0],["2024-11-07",20.5,21.2,19.4,20.7,155020.0],["2024-11-08",20.7,21.65,19.85,21.3,148400.0],["2024-11-11",21.8,22.2,20.7,20.7,199130.0],["2024-11-12",22.9,22.9,18.4,21.8,272600.0],["2024-11-13",21.8,25.3,21.4,21.5,351570.0],["2024-11-14",21.4,22.7,20.35,21.5,212470.0],["2024-11-15",21.8,22.05,20.95,21.2,179450.0],["2024-11-18",21.3,22.5,20.9,21.0,304420.0],["2024-11-19",20.4,21.9,20.1,21.5,251130.0],["2024-11-20",21.4,21.7,20.4,20.8,117100.0],["2024-11-21",21.1,21.1,19.35,20.8,199980.0],["2024-11-22",20.8,20.9,19.75,20.8,120960.0],["2024-11-25",20.9,21.9,20.45,21.4,169000.0],["2024-11-26",21.8,21.8,20.65,21.1,237910.0],["2024-11-27",21.4,21.8,20.3,20.3,97070.0],["2024-11-29",20.3,20.85,19.6,19.6,107950.0],["2024-12-02",20.0,20.0,17.8,18.6,212880.0],["2024-12-03",19.2,22.3,19.2,21.5,339480.0],["2024-12-04",21.6,22.4,19.2,20.0,255220.0],["2024-12-05",19.8,20.38,18.9,20.3,151100.0],["2024-12-06",20.9,21.5,20.1,20.6,144530.0],["2024-12-09",20.5,22.6,19.7,22.6,180420.0],["2024-12-10",22.5,22.6,19.6,20.0,212600.0],["2024-12-11",20.0,20.2,19.1,19.2,150940.0],["2024-12-12",19.1,19.55,18.7,19.2,93310.0],["2024-12-13",19.1,20.3,18.2,20.3,135230.0],["2024-12-16",20.4,21.2,19.5,20.0,182550.0],["2024-12-17",19.8,19.9,18.8,19.4,112000.0],["2024-12-18",19.4,19.4,17.4,17.9,194340.0],["2024-12-19",18.2,18.3,16.2,17.1,326590.0],["2024-12-20",17.0,18.1,15.5,15.8,651700.0],["2024-12-23",15.6,16.95,15.6,15.8,209840.0],["2024-12-24",16.1,17.7,15.6,17.0,114440.0],["2024-12-26",16.9,17.7,16.5,17.5,94010.0],["2024-12-27",17.5,18.0,16.6,16.7,120840.0],["2024-12-30",16.4,17.85,16.1,17.3,111240.0],["2024-12-31",17.5,17.8,17.01,17.3,85090.0],["2025-01-02",17.5,18.35,17.15,17.2,138320.0],["2025-01-03",17.1,17.7,16.8,17.0,62880.0],["2025-01-06",17.6,18.25,17.1,17.5,116490.0],["2025-01-07",17.7,18.2,16.85,17.3,105110.0],["2025-01-08",17.3,17.3,16.25,17.0,87140.0],["2025-01-10",16.7,17.45,16.0,16.0,169740.0],["2025-01-13",16.1,16.85,15.65,16.1,112920.0],["2025-01-14",16.2,16.7,15.0,15.1,183550.0],["2025-01-15",15.4,16.5,15.1,15.6,446010.0],["2025-01-16",15.8,16.9,15.5,16.7,249780.0],["2025-01-17",17.1,18.6,17.05,18.2,202620.0],["2025-01-21",18.6,19.0,17.5,17.7,111460.0],["2025-01-22",17.5,17.8,16.6,16.6,96710.0],["2025-01-23",16.5,16.9,16.2,16.5,87940.0],["2025-01-24",16.4,16.6,15.85,16.3,129700.0],["2025-01-27",16.4,16.85,15.8,16.3,123990.0],["2025-01-28",16.5,16.5,15.0,15.1,136040.0],["2025-01-29",15.0,15.7,14.7,14.8,165210.0],["2025-01-30",15.0,15.1,14.0,14.5,139610.0],["2025-01-31",14.2,15.15,14.0,15.0,110890.0],["2025-02-03",14.8,15.3,14.4,14.6,82880.0],["2025-02-04",14.4,15.25,14.1,14.7,96180.0],["2025-02-05",14.7,15.1,14.4,14.7,80950.0],["2025-02-06",15.1,15.4,14.55,14.9,87700.0],["2025-02-07",14.9,16.78,13.5,13.5,200580.0],["2025-02-10",13.6,13.6,11.0,11.4,519550.0],["2025-02-11",11.0,12.0,10.9,11.0,304100.0],["2025-02-12",10.7,11.0,9.9,10.2,1962850.0],["2025-02-13",10.4,11.1,10.2,11.0,298310.0],["2025-02-14",11.9,13.4,11.2,11.4,468630.0],["2025-02-18",11.4,11.69,10.6,10.8,220260.0],["2025-02-19",10.7,11.48,10.3,10.9,603220.0],["2025-02-20",10.7,10.8,10.1,10.2,841060.0],["2025-02-21",10.5,12.69,10.2,12.5,1856690.0],["2025-02-24",12.5,12.6,11.6,12.0,222230.0],["2025-02-25",12.2,12.4,11.4,11.9,175040.0],["2025-02-26",12.2,12.25,11.1,11.6,150470.0],["2025-02-27",11.7,12.3,11.6,11.8,108670.0],["2025-02-28",11.8,11.8,10.8,11.7,164250.0],["2025-03-03",11.8,12.2,11.2,11.5,159560.0],["2025-03-04",11.5,11.65,10.85,11.2,249810.0],["2025-03-05",11.4,11.65,11.0,11.3,142750.0],["2025-03-06",11.4,12.1,11.05,11.8,108230.0],["2025-03-07",11.8,12.4,11.4,11.6,109550.0],["2025-03-10",11.4,11.6,10.6,11.0,212960.0],["2025-03-11",11.0,11.1,10.4,10.8,308550.0],["2025-03-12",11.2,11.2,10.3,10.4,367620.0],["2025-03-13",10.4,11.3,10.35,10.7,185420.0],["2025-03-14",10.9,11.2,10.6,11.0,112190.0],["2025-03-17",10.8,11.35,10.7,10.9,168350.0],["2025-03-18",10.6,10.7,10.2,10.2,163410.0],["2025-03-19",10.5,10.8,9.9,10.5,310450.0],["2025-03-20",10.4,10.7,10.1,10.2,149180.0],["2025-03-21",10.1,10.1,9.56,9.9,645410.0],["2025-03-24",10.0,10.9,10.0,10.1,136760.0],["2025-03-25",10.0,11.4,9.98,10.8,328040.0],["2025-03-26",11.1,11.25,10.2,10.4,136050.0],["2025-03-27",10.6,10.6,9.75,10.0,190120.0],["2025-03-28",10.0,10.1,9.1,9.5,348670.0],["2025-03-31",9.5,10.1,8.55,8.74,456760.0],["2025-04-01",8.63,9.5,8.11,9.12,541150.0],["2025-04-02",9.1,9.3,8.54,8.81,241690.0],["2025-04-03",8.9,8.9,7.82,7.82,294170.0],["2025-04-04",7.84,7.84,6.59,6.74,558920.0],["2025-04-07",7.11,7.4,6.28,6.73,393860.0],["2025-04-08",7.32,7.5,6.02,6.1,377160.0],["2025-04-09",5.97,7.26,5.66,7.2,422380.0],["2025-04-10",6.51,6.82,6.0,6.01,171660.0],["2025-04-11",6.0,6.63,5.8,6.59,179190.0],["2025-04-14",6.65,7.58,6.65,7.02,205220.0],["2025-04-15",6.96,7.15,6.29,6.3,124250.0],["2025-04-16",6.27,6.41,5.91,6.08,181920.0],["2025-04-17",6.1,6.45,6.05,6.39,204940.0],["2025-04-21",6.41,6.7,5.5,5.57,147350.0],["2025-04-22",5.57,6.21,5.57,5.83,210080.0],["2025-04-23",6.25,6.75,6.0,6.01,242190.0],["2025-04-24",6.0,6.53,5.9,6.53,260030.0],["2025-04-25",5.82,8.11,5.8,7.04,501520.0],["2025-04-28",7.05,7.24,6.06,6.3,215850.0],["2025-04-29",6.18,6.28,5.8,6.0,208840.0],["2025-04-30",6.0,6.4,5.75,6.33,242340.0],["2025-05-01",6.41,6.56,5.91,5.94,248880.0],["2025-05-02",6.0,6.35,5.73,6.06,262600.0],["2025-05-05",5.89,6.1,5.74,5.9,102940.0],["2025-05-06",5.9,6.22,5.76,5.9,267330.0],["2025-05-07",6.1,8.06,5.9,7.27,938520.0],["2025-05-08",7.71,8.0,6.99,7.13,201380.0],["2025-05-09",7.1,8.0,7.07,7.85,190720.0],["2025-05-12",8.24,8.79,7.6,8.18,281440.0],["2025-05-13",8.34,9.38,8.0,8.47,257000.0],["2025-05-14",8.7,9.01,8.25,8.36,155110.0],["2025-05-15",8.22,8.76,8.1,8.44,186530.0],["2025-05-16",8.6,9.23,8.5,9.14,222810.0],["2025-05-19",8.97,9.23,8.6,9.21,180620.0],["2025-05-20",9.4,11.2,9.01,10.4,441300.0],["2025-05-21",10.2,11.0,9.7,10.0,237230.0],["2025-05-22",9.82,10.1,9.3,9.61,318420.0],["2025-05-23",9.4,10.7,9.1,10.4,303530.0],["2025-05-27",11.0,11.8,10.3,11.3,439020.0],["2025-05-28",11.6,12.0,10.7,10.9,286090.0],["2025-05-29",11.3,11.3,10.1,10.4,182470.0],["2025-05-30",10.2,10.4,9.6,9.96,225940.0],["2025-06-02",11.0,11.0,9.6,10.1,298210.0],["2025-06-03",10.1,11.1,9.7,10.4,308690.0],["2025-06-04",10.5,10.8,9.94,10.2,128770.0],["2025-06-05",10.3,10.8,9.95,10.1,129420.0],["2025-06-06",10.4,12.0,10.33,11.6,234210.0],["2025-06-09",11.7,13.65,11.5,13.0,297730.0],["2025-06-10",13.2,13.4,12.4,12.8,252130.0],["2025-06-11",12.7,13.6,12.4,13.0,309210.0],["2025-06-12",12.8,12.8,11.81,12.0,137380.0],["2025-06-13",11.5,11.9,11.1,11.2,158590.0],["2025-06-16",11.3,13.0,11.0,12.9,341720.0],["2025-06-17",12.6,13.0,12.2,12.4,118770.0],["2025-06-18",12.3,13.3,12.2,12.3,93150.0],["2025-06-20",12.6,12.65,11.3,11.4,582120.0],["2025-06-23",11.3,11.65,10.8,11.0,267330.0],["2025-06-24",11.2,11.55,10.6,10.7,413140.0],["2025-06-25",10.5,10.7,9.82,10.4,285480.0],["2025-06-26",10.6,11.3,10.5,11.1,257800.0],["2025-06-27",11.0,11.8,10.6,10.6,4061040.0],["2025-06-30",10.8,11.0,9.7,9.73,366940.0],["2025-07-01",9.45,10.3,9.3,9.98,287390.0],["2025-07-02",9.8,10.3,9.62,9.74,264020.0],["2025-07-03",9.7,10.4,9.7,10.4,93180.0],["2025-07-07",10.0,10.1,9.05,9.21,517910.0],["2025-07-08",9.3,9.7,9.0,9.52,273900.0],["2025-07-09",9.5,9.81,9.38,9.41,65720.0],["2025-07-10",9.4,10.6,9.27,10.5,173980.0],["2025-07-11",10.1,10.2,9.83,10.1,113160.0],["2025-07-14",10.0,10.4,9.55,10.3,147920.0],["2025-07-15",10.3,11.95,10.28,10.6,259640.0],["2025-07-16",10.9,11.6,10.61,11.0,177810.0],["2025-07-17",11.0,11.9,10.7,10.9,421270.0],["2025-07-18",11.9,15.15,11.3,14.6,865740.0],["2025-07-21",16.3,16.3,12.95,13.2,374520.0],["2025-07-22",13.5,14.09,13.0,13.7,119930.0],["2025-07-23",13.8,14.6,13.21,14.2,195060.0],["2025-07-24",14.3,15.3,13.3,13.5,255790.0],["2025-07-25",12.1,15.9,11.2,15.4,505280.0],["2025-07-28",15.9,17.5,15.0,16.4,293730.0],["2025-07-29",16.8,17.05,14.82,15.2,215270.0],["2025-07-30",15.0,15.2,13.65,14.7,238000.0],["2025-07-31",15.0,15.2,13.5,13.9,209210.0],["2025-08-01",14.5,14.9,12.3,12.8,253980.0],["2025-08-04",13.2,13.7,12.0,12.1,149780.0],["2025-08-05",12.1,12.3,11.35,11.7,246060.0],["2025-08-06",11.6,11.85,11.15,11.6,111080.0],["2025-08-07",12.1,12.65,11.9,12.5,84300.0],["2025-08-08",12.5,13.3,12.3,12.7,121070.0],["2025-08-11",12.8,12.8,11.4,11.8,142340.0],["2025-08-12",11.7,12.6,11.65,12.4,81910.0],["2025-08-13",12.4,13.85,12.3,12.9,677930.0],["2025-08-14",12.4,13.4,11.6,13.3,233360.0],["2025-08-15",13.4,13.5,12.7,12.8,86150.0],["2025-08-18",13.0,13.1,12.2,12.4,102410.0],["2025-08-19",11.5,12.2,10.2,10.7,270540.0],["2025-08-20",10.5,10.8,10.0,10.1,271050.0],["2025-08-21",10.2,10.48,9.33,9.4,258770.0],["2025-08-22",9.6,10.6,9.5,9.71,171980.0],["2025-08-25",9.61,10.39,9.4,10.0,99360.0],["2025-08-26",10.3,10.75,9.79,10.1,220440.0],["2025-08-27",10.0,10.25,9.71,9.95,113470.0],["2025-08-28",10.0,10.2,9.8,10.1,70620.0],["2025-08-29",9.84,10.0,9.35,9.88,174200.0],["2025-09-02",9.47,9.73,8.97,9.6,507300.0],["2025-09-03",9.61,9.69,9.045,9.13,327500.0],["2025-09-04",9.06,9.24,8.97,9.24,282400.0],["2025-09-05",9.32,9.96,9.32,9.92,131900.0],["2025-09-08",9.82,9.91,8.88,8.88,313300.0],["2025-09-09",8.8,8.8,8.49,8.53,291300.0],["2025-09-10",8.55,8.609,7.66,7.72,451800.0],["2025-09-11",7.69,9.96,7.65,9.85,590800.0],["2025-09-12",9.65,10.5,9.46,10.11,280200.0],["2025-09-15",10.12,10.67,9.75,10.49,355700.0],["2025-09-16",10.49,10.82,10.375,10.76,224500.0],["2025-09-17",10.78,12.11,10.53,12.05,352700.0],["2025-09-18",12.36,12.98,11.68,12.7,471200.0],["2025-09-19",13.875,14.2,12.75,13.46,877600.0],["2025-09-22",13.05,13.105,11.69,12.92,293000.0],["2025-09-23",12.97,14.1,12.41,13.5,306600.0],["2025-09-24",13.54,13.6,13.1,13.25,217300.0],["2025-09-25",12.91,14.19,12.59,13.5,280300.0],["2025-09-26",13.47,13.91,12.75,13.83,299200.0],["2025-09-29",14.1,14.1,13.11,13.12,234600.0],["2025-09-30",13.02,13.12,12.351,12.82,200200.0],["2025-10-01",12.8,13.35,12.75,12.92,141500.0],["2025-10-02",13.15,13.24,12.13,12.69,156300.0],["2025-10-03",12.78,14.15,12.78,13.3,261200.0],["2025-10-06",13.59,15.58,13.415,15.25,418400.0],["2025-10-07",15.25,16.7,15.1,16.58,354300.0],["2025-10-08",16.57,18.23,16.15,17.6,309600.0],["2025-10-09",18.25,19.25,17.7,18.63,400900.0],["2025-10-10",18.66,19.77,18.0,18.24,438200.0],["2025-10-13",18.72,19.7,18.56,19.42,233700.0],["2025-10-14",19.42,19.937,18.237,19.82,226300.0],["2025-10-15",20.21,20.32,17.56,18.68,443200.0],["2025-10-16",18.79,19.19,16.62,16.66,243900.0],["2025-10-17",16.58,17.77,16.58,17.7,274800.0],["2025-10-20",18.06,18.84,17.73,18.79,164600.0],["2025-10-21",18.79,19.0,17.55,17.64,176900.0],["2025-10-22",17.16,17.89,16.42,17.04,142200.0],["2025-10-23",17.2,17.898,16.76,17.38,174600.0],["2025-10-24",18.78,18.88,15.84,17.02,389800.0],["2025-10-27",16.77,16.77,13.57,13.59,543600.0],["2025-10-28",13.73,13.845,13.12,13.49,314500.0],["2025-10-29",13.55,13.8,12.77,13.08,212000.0],["2025-10-30",12.92,13.01,12.56,12.7,189100.0],["2025-10-31",12.81,13.57,12.56,13.5,222900.0],["2025-11-03",13.35,13.775,12.89,13.13,134800.0],["2025-11-04",12.75,13.49,11.96,12.04,197600.0],["2025-11-05",12.04,12.656,11.96,12.16,218100.0],["2025-11-06",12.26,12.6,11.63,12.03,169100.0],["2025-11-07",11.79,12.96,11.47,12.89,223100.0],["2025-11-10",13.36,14.1,13.18,13.24,215700.0],["2025-11-11",13.05,13.47,12.87,13.39,120600.0],["2025-11-12",13.37,14.65,13.294,14.45,170400.0],["2025-11-13",14.2,14.28,13.28,13.62,245100.0],["2025-11-14",13.19,14.033,13.09,13.59,155500.0],["2025-11-17",13.46,13.99,12.56,12.74,238200.0],["2025-11-18",12.63,13.175,12.56,12.9,186900.0],["2025-11-19",12.95,13.26,12.41,12.86,151900.0],["2025-11-20",13.4,13.9,11.96,11.97,235800.0],["2025-11-21",11.95,12.28,11.63,12.16,180800.0],["2025-11-24",12.21,12.665,12.13,12.56,223900.0],["2025-11-25",12.68,13.32,12.41,12.89,157900.0],["2025-11-26",12.99,14.35,12.62,14.16,134600.0],["2025-11-28",14.19,14.69,13.99,14.42,55300.0],["2025-12-01",14.2,14.97,13.799,14.48,139200.0],["2025-12-02",14.5,15.38,14.38,15.21,183200.0],["2025-12-03",15.21,16.43,15.15,16.29,227500.0],["2025-12-04",16.33,17.49,15.95,17.15,267200.0],["2025-12-05",17.17,17.475,16.58,16.72,194000.0],["2025-12-08",16.8,17.2,16.505,17.11,216100.0],["2025-12-09",17.05,17.37,16.78,17.17,125700.0],["2025-12-10",17.28,18.0,16.965,17.83,147200.0],["2025-12-11",17.64,18.3,17.26,17.77,205300.0],["2025-12-12",17.85,18.3,16.97,17.01,101900.0],["2025-12-15",17.01,17.01,15.86,16.27,246500.0],["2025-12-16",16.19,16.31,15.13,15.7,249200.0],["2025-12-17",15.76,15.99,13.91,13.92,303700.0],["2025-12-18",14.31,14.8,14.0,14.51,178300.0],["2025-12-19",14.56,15.83,14.56,15.39,455200.0],["2025-12-22",15.43,16.318,15.39,15.92,128700.0],["2025-12-23",15.85,16.245,15.54,16.11,82100.0],["2025-12-24",15.95,17.085,15.95,16.72,89900.0],["2025-12-26",16.77,17.08,15.94,16.25,103900.0],["2025-12-29",15.92,16.41,15.576,15.9,95500.0],["2025-12-30",15.9,15.9,15.373,15.57,73900.0],["2025-12-31",15.59,15.79,15.21,15.51,83500.0],["2026-01-02",15.71,16.617,15.36,16.42,91800.0],["2026-01-05",16.71,18.01,16.33,17.0,289500.0],["2026-01-06",17.11,17.85,16.78,17.64,278200.0],["2026-01-07",17.45,17.824,17.21,17.33,288500.0],["2026-01-08",17.24,17.495,16.84,17.04,237100.0],["2026-01-09",17.3,17.42,16.93,17.0,182900.0],["2026-01-12",17.02,18.77,16.365,18.0,235200.0],["2026-01-13",18.19,18.414,17.31,17.62,119900.0],["2026-01-14",17.61,18.35,17.43,18.01,259200.0],["2026-01-15",18.39,18.39,17.325,17.63,248100.0],["2026-01-16",17.86,18.33,17.42,17.85,217100.0],["2026-01-20",16.67,17.47,16.506,16.81,152300.0],["2026-01-21",17.07,17.819,16.91,17.7,166900.0],["2026-01-22",18.0,18.34,17.727,17.83,285500.0],["2026-01-23",17.97,18.06,17.16,17.33,126600.0],["2026-01-26",17.5,17.5,15.695,16.06,216400.0],["2026-01-27",16.06,16.68,15.86,16.61,161200.0],["2026-01-28",16.62,17.17,16.1,17.17,148800.0],["2026-01-29",17.4,17.675,16.075,16.39,137100.0],["2026-01-30",15.96,16.06,14.815,15.11,197900.0],["2026-02-02",15.04,16.07,14.833,15.13,316900.0],["2026-02-03",15.49,17.09,15.3,16.63,592000.0],["2026-02-04",16.85,19.72,16.28,16.41,700700.0],["2026-02-05",15.89,16.19,14.67,15.69,370000.0],["2026-02-06",12.09,12.5,8.43,8.44,2261900.0],["2026-02-09",8.32,8.99,6.71,8.92,1662100.0],["2026-02-10",8.42,8.58,7.225,7.23,1198200.0],["2026-02-11",7.31,7.93,6.99,7.58,1074800.0],["2026-02-12",7.62,7.75,6.92,6.95,494000.0],["2026-02-13",6.82,7.29,6.63,6.67,466000.0],["2026-02-17",6.73,6.853,6.26,6.32,393200.0],["2026-02-18",6.28,6.51,5.9,6.09,456600.0],["2026-02-19",5.95,6.555,5.92,6.43,430600.0],["2026-02-20",6.32,6.43,6.02,6.18,470300.0],["2026-02-23",6.09,6.47,5.95,6.21,225000.0],["2026-02-24",6.28,6.75,6.28,6.59,227100.0],["2026-02-25",6.72,7.02,6.585,6.81,282200.0],["2026-02-26",6.83,7.13,6.49,7.12,226400.0],["2026-02-27",6.94,6.96,6.51,6.95,380300.0],["2026-03-02",6.76,7.47,6.757,7.22,210800.0],["2026-03-03",6.92,7.0,6.6,6.76,177500.0],["2026-03-04",6.91,7.14,6.73,6.75,168600.0],["2026-03-05",6.66,6.89,6.2,6.35,248700.0],["2026-03-06",6.26,6.26,5.78,5.83,413500.0],["2026-03-09",5.57,5.6,4.92,5.51,559300.0],["2026-03-10",5.59,5.96,5.52,5.63,339700.0],["2026-03-11",5.55,5.92,5.4,5.5,253900.0],["2026-03-12",5.4,5.68,4.98,5.23,657000.0],["2026-03-13",5.22,5.67,5.123,5.66,324800.0],["2026-03-16",5.77,6.01,5.63,5.73,213600.0],["2026-03-17",5.92,6.145,5.797,5.99,165600.0],["2026-03-18",5.91,6.19,5.79,5.79,215100.0],["2026-03-19",5.68,6.27,5.48,6.15,280400.0],["2026-03-20",6.13,6.255,5.82,5.82,618600.0],["2026-03-23",5.94,6.23,5.799,6.02,167400.0],["2026-03-24",5.85,6.24,5.85,6.05,199600.0],["2026-03-25",6.17,6.42,6.06,6.24,153300.0],["2026-03-26",6.11,8.0,6.11,6.55,778100.0],["2026-03-27",6.42,6.65,6.1,6.27,323100.0],["2026-03-30",6.27,6.68,6.05,6.21,166500.0],["2026-03-31",6.25,7.0,6.19,6.78,293900.0],["2026-04-01",6.88,7.02,6.6,6.74,169600.0],["2026-04-02",6.51,6.925,6.33,6.64,236600.0],["2026-04-06",6.6,6.97,6.57,6.87,139300.0],["2026-04-07",6.83,6.83,6.42,6.59,175400.0],["2026-04-08",6.86,7.4,6.75,7.36,176100.0],["2026-04-09",7.33,7.46,7.0,7.34,195100.0],["2026-04-10",7.45,7.54,7.11,7.17,110900.0],["2026-04-13",7.09,8.0,7.07,7.77,224300.0],["2026-04-14",7.69,7.77,6.751,7.58,537000.0],["2026-04-15",7.58,7.81,7.35,7.76,192800.0],["2026-04-16",7.85,8.28,7.53,8.28,197900.0],["2026-04-17",8.52,8.668,7.98,8.1,427900.0],["2026-04-20",8.17,8.62,7.93,8.52,271400.0],["2026-04-21",8.6,8.97,8.55,8.67,231400.0],["2026-04-22",8.99,9.61,8.82,9.61,277600.0],["2026-04-23",9.6,9.78,9.16,9.53,222700.0],["2026-04-24",9.68,9.766,9.27,9.42,193400.0],["2026-04-27",9.4,9.745,9.32,9.51,170400.0],["2026-04-28",9.4,9.4,8.8,9.01,201400.0],["2026-04-29",9.11,9.11,8.39,8.68,181100.0],["2026-04-30",8.84,9.0,8.5,8.5,239400.0],["2026-05-01",8.3,8.55,6.34,8.54,656300.0],["2026-05-04",8.59,10.19,8.59,9.23,572600.0],["2026-05-05",9.18,9.61,8.98,8.99,326100.0],["2026-05-06",8.99,9.505,8.93,9.45,449300.0],["2026-05-07",9.38,9.66,8.94,8.95,207000.0],["2026-05-08",9.08,9.33,8.89,9.29,133500.0],["2026-05-11",9.32,10.52,9.32,10.03,273200.0],["2026-05-12",10.05,10.05,9.14,9.18,174800.0],["2026-05-13",9.19,9.716,9.01,9.27,141000.0],["2026-05-14",9.29,9.47,8.97,9.36,150900.0],["2026-05-15",9.03,9.07,8.65,8.98,173300.0],["2026-05-18",9.05,9.05,8.4,8.48,100100.0],["2026-05-19",8.37,8.59,7.9,8.54,254400.0],["2026-05-20",8.6,8.88,8.37,8.57,111300.0],["2026-05-21",8.59,8.74,8.44,8.61,235700.0],["2026-05-22",8.68,9.1,8.67,9.1,205400.0],["2026-05-26",9.28,9.82,8.91,9.08,209000.0],["2026-05-27",9.08,10.125,9.0,9.62,309100.0],["2026-05-28",9.73,10.265,9.54,10.0,628900.0],["2026-05-29",9.98,10.2,9.5,9.98,523200.0],["2026-06-01",9.63,10.49,9.451,10.14,282500.0],["2026-06-02",10.15,11.275,10.01,11.15,236800.0],["2026-06-03",10.98,10.99,9.71,9.92,254800.0],["2026-06-04",9.79,9.87,9.5,9.61,149600.0],["2026-06-05",9.59,9.786,8.45,8.72,256000.0],["2026-06-08",8.93,8.945,8.58,8.85,175500.0],["2026-06-09",8.97,9.27,7.99,8.13,217300.0],["2026-06-10",8.1,8.32,7.54,7.82,238800.0],["2026-06-11",7.88,8.47,7.8,8.39,163500.0],["2026-06-12",8.54,8.61,8.28,8.55,153800.0],["2026-06-15",8.45,8.92,8.19,8.22,225400.0],["2026-06-16",8.27,8.446,7.965,8.14,136400.0],["2026-06-17",8.16,8.38,7.58,7.64,288300.0],["2026-06-18",7.84,8.17,7.5,7.71,851300.0],["2026-06-22",7.75,7.84,7.42,7.58,173800.0],["2026-06-23",7.18,7.37,7.01,7.02,208300.0],["2026-06-24",6.99,7.351,6.7,7.05,262900.0],["2026-06-25",7.11,7.425,6.9,7.32,247200.0],["2026-06-26",7.14,7.4,6.8,7.2,2332900.0],["2026-06-29",7.18,7.235,5.685,5.79,559700.0],["2026-06-30",5.935,6.425,5.64,5.91,536500.0],["2026-07-01",5.84,6.665,5.78,6.04,336600.0],["2026-07-02",6.12,6.5,5.56,5.68,331600.0],["2026-07-06",5.71,6.17,5.71,5.81,251100.0],["2026-07-07",5.76,6.184,5.37,5.38,245100.0],["2026-07-08",5.31,5.945,5.1,5.78,344400.0],["2026-07-09",5.75,5.94,5.56,5.76,253400.0],["2026-07-10",5.77,6.09,5.77,5.89,206100.0],["2026-07-13",5.82,5.87,5.57,5.7,185400.0],["2026-07-14",5.79,6.755,5.79,6.62,367800.0],["2026-07-15",6.72,7.0,6.38,6.85,583200.0],["2026-07-16",6.76,8.07,6.74,7.39,687700.0],["2026-07-17",6.95,7.0,6.54,6.93,398896.0],["2026-07-20",6.89,6.9,6.15,6.32,264105.095506],["2026-07-21",6.41,6.66,6.265,6.52,310527.470226],["2026-07-22",6.5,6.91,6.41,6.81,277348.00793],["2026-07-23",6.73,7.35,6.72,7.1,448841.814492],["2026-07-24",7.25,8.04,6.92,7.44,549095.97444],["2026-07-27",7.55,8.48,7.52,7.79,592839.027571],["2026-07-28",7.79,7.8,7.01,7.68,377831.708456],["2026-07-29",7.67,7.9,7.01,7.06,327557.870503]]}