{"t":"KNTK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-11-13",62.2208,62.2208,59.0283,59.2889,1390.0],["2018-11-14",62.2208,62.5465,54.1418,54.1418,5620.0],["2018-11-15",55.7055,59.9404,55.5101,57.4646,55290.0],["2018-11-16",58.5071,59.3541,55.8358,56.5525,11320.0],["2018-11-19",57.0737,57.3995,53.6858,53.7509,2290.0],["2018-11-20",53.0342,53.4252,50.6888,51.0797,8790.0],["2018-11-21",50.6888,51.9918,47.7569,50.1675,24000.0],["2018-11-23",50.8191,51.21,50.8191,51.0797,140.0],["2018-11-26",53.36,53.36,48.6039,52.1221,4000.0],["2018-11-27",51.9918,51.9918,48.2781,50.4933,19690.0],["2018-11-28",50.4281,50.6236,48.7993,50.1024,12650.0],["2018-11-29",50.5584,51.1448,49.3857,49.7766,11350.0],["2018-11-30",49.7766,52.057,49.1902,49.7766,36350.0],["2018-12-03",51.0797,53.0994,49.8418,51.1448,2090.0],["2018-12-04",50.0372,52.4479,49.6463,50.2978,2280.0],["2018-12-06",49.7766,51.9918,49.516,50.4933,30960.0],["2018-12-07",53.0994,53.0994,49.5812,51.0797,231040.0],["2018-12-10",51.7312,56.0313,51.7312,54.207,34920.0],["2018-12-11",55.4449,62.4814,54.7934,59.6798,19990.0],["2018-12-12",62.0253,66.4557,59.6147,63.1981,25840.0],["2018-12-13",62.6117,65.1526,60.4616,61.5692,29330.0],["2018-12-14",61.6344,66.4557,55.054,56.8783,39240.0],["2018-12-17",68.28,68.28,57.0737,59.0283,30620.0],["2018-12-18",58.5722,65.1527,56.4222,56.6828,19850.0],["2018-12-19",55.901,57.3995,53.6206,55.1843,54950.0],["2018-12-20",54.3373,55.054,49.3857,50.7539,45730.0],["2018-12-21",50.363,54.5328,49.7115,49.7115,24000.0],["2018-12-24",49.1903,53.9464,49.1903,50.4282,11810.0],["2018-12-26",50.0372,53.2297,49.9069,52.5782,33170.0],["2018-12-27",51.3403,55.2494,48.2781,49.7115,25430.0],["2018-12-28",50.2327,55.3146,49.516,50.4933,22550.0],["2018-12-31",51.0797,52.2524,47.8872,50.363,44290.0],["2019-01-02",49.6463,53.1645,48.0175,49.9069,11570.0],["2019-01-03",49.516,50.6236,46.5841,48.3433,24580.0],["2019-01-04",49.3857,53.8812,48.6039,52.8388,25220.0],["2019-01-07",53.2949,57.0086,51.6661,53.2949,18870.0],["2019-01-08",54.0115,57.3343,52.7736,53.7509,27610.0],["2019-01-09",54.7934,59.9404,54.7282,57.3343,28810.0],["2019-01-10",56.8783,60.2662,55.054,57.7252,22890.0],["2019-01-11",57.3995,57.3995,54.4025,55.1843,12340.0],["2019-01-14",54.7282,57.0086,53.4252,54.2722,28340.0],["2019-01-15",54.5328,57.2692,54.5328,56.1616,13380.0],["2019-01-16",56.2267,57.4646,54.5979,55.8358,14920.0],["2019-01-17",55.51,57.9858,53.8161,56.6176,14840.0],["2019-01-18",58.3768,61.6344,54.4676,55.8358,12880.0],["2019-01-22",55.3798,55.3798,53.0994,53.9464,21630.0],["2019-01-23",54.0767,55.3798,50.1675,50.6236,15080.0],["2019-01-24",51.3403,53.5555,51.3403,52.7736,14670.0],["2019-01-25",53.0994,55.3797,51.9267,52.7736,10840.0],["2019-01-28",52.9691,55.9661,51.8615,52.9039,20260.0],["2019-01-29",52.7085,54.9888,52.057,54.2722,4200.0],["2019-01-30",53.9464,55.1191,51.666,52.9039,15470.0],["2019-01-31",52.6433,55.054,52.4479,52.7736,39420.0],["2019-02-01",53.6206,56.748,52.057,54.7282,36650.0],["2019-02-04",55.7055,56.1616,53.0994,55.3146,10850.0],["2019-02-05",55.4449,55.4449,53.36,54.3373,30960.0],["2019-02-06",53.5555,54.5328,52.2524,53.8161,14530.0],["2019-02-07",53.0994,53.2949,52.2524,53.0343,7310.0],["2019-02-08",52.9691,52.9691,51.2751,51.7312,6590.0],["2019-02-11",51.7963,55.1843,51.1448,51.4706,10120.0],["2019-02-12",51.7964,53.1646,51.7964,52.057,8430.0],["2019-02-13",52.513,54.207,51.21,52.057,24050.0],["2019-02-14",51.9918,52.3176,50.8191,51.2751,18490.0],["2019-02-15",52.057,55.3797,51.1448,53.0343,29290.0],["2019-02-19",52.513,54.5979,52.1221,52.9691,33720.0],["2019-02-20",52.9039,55.1191,52.1221,53.2949,15440.0],["2019-02-21",53.2949,53.8812,52.4479,52.8388,8460.0],["2019-02-22",52.7736,53.8161,52.513,53.1646,8850.0],["2019-02-25",53.4252,53.7509,52.4479,53.2297,6550.0],["2019-02-26",53.1646,53.6858,52.4479,53.2297,7700.0],["2019-02-27",53.1646,53.36,51.2751,52.3176,27980.0],["2019-02-28",47.5614,47.6266,39.7431,39.8734,153270.0],["2019-03-01",40.2643,40.5901,33.0975,36.29,139850.0],["2019-03-04",36.9416,38.7658,35.2476,36.1597,95210.0],["2019-03-05",36.5506,37.3976,35.2476,35.9643,52870.0],["2019-03-06",36.0294,37.3976,35.2476,36.4855,46310.0],["2019-03-07",36.4203,38.0491,35.8991,36.4203,28670.0],["2019-03-08",36.2249,39.0916,33.7491,35.834,158210.0],["2019-03-11",36.29,39.4825,36.29,36.7461,129230.0],["2019-03-12",37.2022,40.4598,37.2022,40.3295,85060.0],["2019-03-13",40.8507,42.3492,39.0916,40.1992,105920.0],["2019-03-14",40.6553,41.1765,39.0916,41.1765,64820.0],["2019-03-15",41.3719,42.4144,40.3946,41.9583,261640.0],["2019-03-18",42.0235,42.0235,39.678,40.2643,53060.0],["2019-03-19",40.7204,41.7628,39.678,40.6553,64800.0],["2019-03-20",40.6553,40.7856,39.0264,39.9386,56080.0],["2019-03-21",39.8734,41.1765,38.831,40.981,55050.0],["2019-03-22",40.6553,41.2416,38.831,40.3946,27950.0],["2019-03-25",40.5901,40.5901,39.0264,39.287,32180.0],["2019-03-26",39.5477,41.0462,39.0916,39.3522,39470.0],["2019-03-27",39.0264,40.6552,38.7007,39.8734,38840.0],["2019-03-28",39.678,40.134,38.5704,39.0916,26040.0],["2019-03-29",39.6128,39.6128,37.7234,38.4401,25400.0],["2019-04-01",38.7007,39.4825,37.137,39.0264,46510.0],["2019-04-02",39.1567,39.8083,38.1795,39.1567,22820.0],["2019-04-03",39.0916,39.1567,38.5052,39.1567,72140.0],["2019-04-04",39.4174,39.4174,38.4401,39.0916,28310.0],["2019-04-05",39.1568,39.5477,38.5704,39.2219,32510.0],["2019-04-08",39.1567,39.5477,38.5052,38.7658,35680.0],["2019-04-09",38.7658,40.981,37.5279,38.3098,151770.0],["2019-04-10",38.7658,38.8961,37.5279,37.8537,37970.0],["2019-04-11",37.984,38.4401,37.2022,37.7234,137780.0],["2019-04-12",38.0492,38.6355,37.6582,38.1143,26010.0],["2019-04-15",38.3749,38.6355,37.137,38.1143,56720.0],["2019-04-16",36.8112,36.8112,33.8142,35.3127,47890.0],["2019-04-17",35.8339,36.0294,34.7264,35.3127,43990.0],["2019-04-18",34.987,34.987,31.4687,32.5763,118270.0],["2019-04-22",32.3809,35.5082,32.0551,35.2476,33410.0],["2019-04-23",33.9445,35.8991,33.4233,34.987,115930.0],["2019-04-24",34.7264,35.3127,33.2278,34.2051,62470.0],["2019-04-25",34.0748,34.0748,33.0324,33.2279,21310.0],["2019-04-26",32.5763,33.8794,31.6642,32.2506,48040.0],["2019-04-29",32.3809,33.8142,31.9248,33.6839,25730.0],["2019-04-30",33.5536,33.6839,32.0551,32.9021,21890.0],["2019-05-01",32.8369,34.2051,32.6415,33.4885,12880.0],["2019-05-02",32.5763,34.0748,32.446,32.9672,23500.0],["2019-05-03",32.9021,35.3779,32.9021,33.8794,37520.0],["2019-05-06",33.4233,33.8142,31.9899,32.9021,104320.0],["2019-05-07",32.6415,33.6188,32.446,33.0324,28140.0],["2019-05-08",33.0975,33.5536,32.5763,33.2279,70960.0],["2019-05-09",33.2278,36.4203,32.9672,34.7915,121500.0],["2019-05-10",34.6612,35.1173,33.6188,34.4658,69220.0],["2019-05-13",34.3354,35.7688,33.3582,35.2476,43570.0],["2019-05-14",35.1824,35.7688,34.5309,34.5961,41510.0],["2019-05-15",34.2703,35.2476,33.5536,34.14,24940.0],["2019-05-16",34.14,34.987,33.8794,34.6612,26860.0],["2019-05-17",34.5309,35.3127,33.8794,34.8567,125140.0],["2019-05-20",35.1824,35.1824,33.9445,34.4006,26510.0],["2019-05-21",34.4006,34.8567,33.5536,33.9445,134360.0],["2019-05-22",33.7491,34.0748,32.446,32.9672,45180.0],["2019-05-23",32.6415,32.8369,31.7945,32.1854,37060.0],["2019-05-24",32.7066,33.1627,31.8596,32.7718,33530.0],["2019-05-28",32.7718,32.8369,31.9899,32.3809,48290.0],["2019-05-29",31.9899,32.2506,30.3611,31.6642,94640.0],["2019-05-30",31.6642,31.9248,30.8824,31.3384,35630.0],["2019-05-31",30.8172,31.4036,29.5141,29.8399,99070.0],["2019-06-03",29.8399,30.7521,29.5141,29.6445,26910.0],["2019-06-04",29.7748,30.8824,29.7748,30.4914,29780.0],["2019-06-05",30.6217,31.2733,29.449,29.8399,29150.0],["2019-06-06",29.7748,30.3611,29.1232,29.6445,63380.0],["2019-06-07",29.7096,31.599,29.1884,31.5339,52490.0],["2019-06-10",31.4036,31.7293,30.1657,30.8172,103090.0],["2019-06-11",30.6217,31.6642,29.8399,30.2308,75490.0],["2019-06-12",30.0354,30.1657,28.1459,28.8626,126130.0],["2019-06-13",29.0581,29.9702,26.8429,27.6247,116910.0],["2019-06-14",27.755,27.755,25.4095,25.9959,92010.0],["2019-06-17",26.1262,26.3868,23.8459,25.4747,100150.0],["2019-06-18",25.7353,26.2565,25.0186,25.9308,67850.0],["2019-06-19",25.8656,26.2565,25.0838,25.2141,39220.0],["2019-06-20",25.4095,26.3868,25.1489,26.0611,24680.0],["2019-06-21",26.0611,27.6247,25.2792,26.0611,105080.0],["2019-06-24",26.0611,27.4293,24.4322,24.6929,46520.0],["2019-06-25",24.758,25.5398,23.7807,23.911,30840.0],["2019-06-26",24.1065,25.0838,23.7807,24.3019,51830.0],["2019-06-27",24.4322,25.3444,23.3247,23.455,122460.0],["2019-06-28",23.3898,25.4747,23.3898,24.2368,887320.0],["2019-07-01",24.4322,26.5171,24.4322,25.7353,121970.0],["2019-07-02",25.7353,25.8004,24.9535,25.5398,43170.0],["2019-07-03",25.4747,25.4747,23.911,24.2368,56980.0],["2019-07-05",24.4322,24.6277,23.7807,23.8459,51230.0],["2019-07-08",23.9762,24.9535,23.064,23.3246,123500.0],["2019-07-09",23.3247,23.6504,22.6731,23.455,275380.0],["2019-07-10",23.6504,24.6277,23.6504,24.3671,131230.0],["2019-07-11",24.2368,24.6929,24.1716,24.3671,161990.0],["2019-07-12",24.2368,24.4974,23.8459,24.3019,84880.0],["2019-07-15",24.4322,25.1489,23.7156,24.8232,56240.0],["2019-07-16",24.5625,24.6277,22.1519,22.2171,245360.0],["2019-07-17",22.1519,22.4125,22.0216,22.1519,47260.0],["2019-07-18",21.9564,22.0867,20.1973,20.5882,184180.0],["2019-07-19",20.9792,23.3898,20.7185,23.064,168920.0],["2019-07-22",23.1943,24.3671,22.9337,23.8459,85430.0],["2019-07-23",23.911,24.1716,23.1943,23.7156,96040.0],["2019-07-24",23.2595,23.9762,23.1943,23.7807,88000.0],["2019-07-25",23.8459,24.1716,22.7383,22.9989,49910.0],["2019-07-26",22.9989,23.2595,22.4777,23.1943,29910.0],["2019-07-29",23.1292,23.5201,21.5004,21.761,58540.0],["2019-07-30",21.5004,21.6307,21.1746,21.5004,165810.0],["2019-07-31",21.3049,21.6307,20.8488,20.914,127790.0],["2019-08-01",22.1519,23.9762,19.2852,19.5458,199400.0],["2019-08-02",19.5458,19.6761,18.9594,19.2852,109250.0],["2019-08-05",19.22,19.6109,18.8943,19.4155,98060.0],["2019-08-06",19.4806,19.9367,18.6337,18.9594,78330.0],["2019-08-07",18.8291,18.8291,17.917,18.3079,73360.0],["2019-08-08",18.5034,18.764,17.9821,18.4382,115540.0],["2019-08-09",18.5685,19.0897,17.917,18.1124,51500.0],["2019-08-12",18.1776,18.4382,16.8745,17.07,90120.0],["2019-08-13",17.2655,17.9821,16.8094,17.7215,64270.0],["2019-08-14",17.5912,17.5912,16.2882,16.6139,76610.0],["2019-08-15",16.6791,17.07,16.2882,16.7442,61370.0],["2019-08-16",16.9397,18.0473,16.9397,17.917,58870.0],["2019-08-19",17.7867,17.7867,16.4836,16.8094,82990.0],["2019-08-20",16.5488,17.4609,16.3533,16.9397,57390.0],["2019-08-21",17.07,17.2654,16.4836,16.7442,37410.0],["2019-08-22",17.0048,17.0048,16.2882,16.3533,41320.0],["2019-08-23",16.2882,16.4185,14.7896,14.9851,80790.0],["2019-08-26",14.9851,15.4412,14.7245,14.8548,49370.0],["2019-08-27",15.2457,15.5715,14.2684,14.529,101020.0],["2019-08-28",14.4639,15.376,14.2033,15.0503,88620.0],["2019-08-29",15.1806,15.7669,14.92,15.5063,125330.0],["2019-08-30",15.5715,15.7669,14.92,15.0503,33900.0],["2019-09-03",14.7897,15.0503,14.3987,14.4639,110220.0],["2019-09-04",14.6593,15.1806,14.6593,14.9851,48610.0],["2019-09-05",15.0503,16.0276,15.0503,15.7669,66680.0],["2019-09-06",15.7669,15.7669,15.0503,15.6366,61430.0],["2019-09-09",15.9624,17.2003,15.6366,16.8745,141440.0],["2019-09-10",16.7442,17.7867,16.1579,17.6564,99600.0],["2019-09-11",17.5912,18.5034,17.5912,18.373,59550.0],["2019-09-12",18.373,18.5034,17.5261,18.2427,52540.0],["2019-09-13",18.3079,18.9594,18.1124,18.5034,51770.0],["2019-09-16",19.5458,20.5231,19.2852,20.0019,102440.0],["2019-09-17",20.2625,20.6534,19.3503,20.3928,65820.0],["2019-09-18",20.4579,20.5231,19.22,19.5458,84220.0],["2019-09-19",19.4806,19.6109,18.2427,19.1549,48120.0],["2019-09-20",19.1549,19.8716,18.8291,19.7413,111890.0],["2019-09-23",19.8064,19.8064,18.6337,19.1549,61970.0],["2019-09-24",18.8943,19.3503,17.5912,18.2427,124840.0],["2019-09-25",17.9821,18.8943,17.7867,18.5685,38580.0],["2019-09-26",18.8291,19.0246,18.1124,18.8943,40720.0],["2019-09-27",19.0246,19.5458,18.6988,19.1549,91620.0],["2019-09-30",18.764,18.8943,17.2655,18.4382,67150.0],["2019-10-01",18.6988,18.6988,16.2882,16.8094,99430.0],["2019-10-02",16.7442,16.9397,15.0503,16.0927,469450.0],["2019-10-03",16.2882,16.2882,15.6366,16.0275,26800.0],["2019-10-04",16.1579,17.0048,15.376,16.4836,66230.0],["2019-10-07",16.6791,16.6791,16.0927,16.223,41910.0],["2019-10-08",15.7669,16.0927,15.6366,15.6366,45390.0],["2019-10-09",15.5715,16.0927,15.3109,15.8321,57750.0],["2019-10-10",16.1579,16.3533,15.2457,15.7018,43920.0],["2019-10-11",15.8321,16.4185,15.7018,15.9624,40130.0],["2019-10-14",16.0276,16.0927,15.5715,15.8321,28410.0],["2019-10-15",15.7669,15.7669,14.529,14.6593,65020.0],["2019-10-16",14.4639,15.1806,14.4639,14.92,46540.0],["2019-10-17",14.92,15.0503,14.2684,14.7245,49580.0],["2019-10-18",14.6593,14.92,14.4639,14.8548,17810.0],["2019-10-21",14.9851,15.5063,14.7897,15.3109,12640.0],["2019-10-22",15.3109,16.223,15.0503,16.0275,20100.0],["2019-10-23",16.0927,16.1579,15.376,15.7018,29820.0],["2019-10-24",15.7669,15.7669,15.4412,15.6366,23090.0],["2019-10-25",15.6366,16.223,15.4412,15.8972,9760.0],["2019-10-28",16.1579,16.4836,15.4412,15.5063,32930.0],["2019-10-29",15.5063,15.7669,14.7896,14.9851,32140.0],["2019-10-30",14.9851,15.7018,14.4639,15.1806,37440.0],["2019-10-31",14.8548,14.8548,14.2033,14.3336,144420.0],["2019-11-01",14.2033,15.0503,14.1381,14.8548,25890.0],["2019-11-04",15.2457,15.8321,14.6593,15.0503,54470.0],["2019-11-05",15.0503,15.1806,14.3987,14.7897,114860.0],["2019-11-06",14.5942,14.7245,14.0078,14.2684,110150.0],["2019-11-07",14.529,14.7896,13.6821,14.3336,405230.0],["2019-11-08",14.3336,14.3336,13.6821,13.6821,57980.0],["2019-11-11",13.8124,14.0078,12.9654,13.0305,46830.0],["2019-11-12",13.0957,13.8775,13.0305,13.0957,123920.0],["2019-11-13",12.9654,13.4214,11.7926,12.379,253230.0],["2019-11-14",12.2487,12.7048,12.1184,12.4442,51940.0],["2019-11-15",12.5093,12.9002,12.3138,12.6396,25750.0],["2019-11-18",12.5745,12.5745,11.3366,11.4017,241390.0],["2019-11-19",11.4669,11.4669,10.9456,11.0108,67880.0],["2019-11-20",10.9456,11.8578,10.6199,11.7275,136040.0],["2019-11-21",11.8578,13.226,11.1411,12.6396,112010.0],["2019-11-22",12.5745,12.7699,12.0532,12.3138,48790.0],["2019-11-25",12.379,12.6396,12.0532,12.1835,30380.0],["2019-11-26",11.9881,12.7048,11.9229,12.1184,28330.0],["2019-11-27",12.2487,12.9002,11.9881,12.6396,37590.0],["2019-11-29",12.7048,13.0305,12.379,12.5745,19650.0],["2019-12-02",12.7048,12.9002,11.9229,12.2487,30580.0],["2019-12-03",12.1835,12.5745,11.7926,12.1184,29440.0],["2019-12-04",12.5745,14.1381,12.3138,13.4214,63430.0],["2019-12-05",13.3563,14.2033,13.0305,13.0957,25610.0],["2019-12-06",13.0957,13.4214,13.0305,13.2911,21730.0],["2019-12-09",13.4866,14.7897,13.2911,14.5942,62000.0],["2019-12-10",14.6593,16.0275,14.5942,16.0275,91360.0],["2019-12-11",15.7669,17.1351,15.5063,16.8745,94570.0],["2019-12-12",16.9397,17.4609,16.2882,16.8745,84880.0],["2019-12-13",16.8745,17.3958,16.4836,17.2655,41070.0],["2019-12-16",17.3306,18.8291,17.3306,18.5685,75870.0],["2019-12-17",18.8943,19.1549,17.6564,17.7867,132550.0],["2019-12-18",17.5912,17.8518,17.0048,17.07,91000.0],["2019-12-19",17.2655,17.4609,16.0276,16.5488,119220.0],["2019-12-20",16.5488,16.6791,16.0927,16.2882,57740.0],["2019-12-23",16.5488,17.7867,16.0276,17.5912,39690.0],["2019-12-24",17.5912,18.0473,17.3958,17.7215,27530.0],["2019-12-26",17.5261,18.8943,17.5261,18.8943,21670.0],["2019-12-27",19.0246,19.4155,18.5685,19.4155,39920.0],["2019-12-30",19.4155,19.4155,18.1124,18.373,37760.0],["2019-12-31",18.373,18.9594,18.1776,18.6337,42550.0],["2020-01-02",19.0897,19.0897,17.2655,17.8518,28910.0],["2020-01-03",17.7215,17.9821,17.0048,17.5912,31410.0],["2020-01-06",17.6564,17.9821,17.3306,17.5912,20290.0],["2020-01-07",17.4609,18.1124,17.1351,18.0473,25080.0],["2020-01-08",17.9821,18.1776,17.2655,18.1124,59670.0],["2020-01-09",18.1124,18.5685,17.5912,18.3079,29020.0],["2020-01-10",18.5685,18.764,18.1776,18.764,43220.0],["2020-01-13",18.6988,18.6988,17.4609,17.8518,34420.0],["2020-01-14",18.373,18.373,16.7442,17.5912,41960.0],["2020-01-15",17.5261,18.5685,17.0048,18.373,226620.0],["2020-01-16",18.764,19.0897,18.373,18.5685,23950.0],["2020-01-17",18.8943,18.8943,16.6791,17.2655,28210.0],["2020-01-21",17.3306,17.3306,13.7472,15.0503,43250.0],["2020-01-22",15.0503,15.1154,14.529,14.6593,51310.0],["2020-01-23",14.3336,14.3336,13.5518,13.8775,127870.0],["2020-01-24",14.0078,14.073,13.0305,13.4214,222900.0],["2020-01-27",13.4214,13.8124,13.0305,13.7472,26430.0],["2020-01-28",13.8124,14.3336,13.6821,14.3336,37330.0],["2020-01-29",14.3987,14.3987,13.226,13.3563,33440.0],["2020-01-30",13.4214,13.7472,13.0305,13.7472,35430.0],["2020-01-31",13.8124,13.8124,12.8351,13.5517,56250.0],["2020-02-03",13.6169,14.1381,12.9002,13.2911,27890.0],["2020-02-04",13.4214,13.8775,13.3563,13.4866,14930.0],["2020-02-05",13.6169,14.3987,13.6169,14.3987,22130.0],["2020-02-06",14.3987,14.529,13.0957,13.3563,26920.0],["2020-02-07",13.2911,13.8124,12.7699,12.7699,28300.0],["2020-02-10",12.7699,13.0305,12.5093,12.9002,36320.0],["2020-02-11",13.3563,13.5518,13.0305,13.4866,18320.0],["2020-02-12",13.8124,14.2033,13.0305,13.7472,29890.0],["2020-02-13",13.7472,14.0078,13.226,13.3563,11680.0],["2020-02-14",13.2911,13.3563,12.1835,12.9002,190080.0],["2020-02-18",13.0305,13.4214,12.4442,12.5745,28750.0],["2020-02-19",12.7048,13.3563,12.7048,13.1608,33240.0],["2020-02-20",13.1608,13.3563,12.8351,13.0957,32650.0],["2020-02-21",13.1608,13.1608,12.0532,12.1835,39340.0],["2020-02-24",11.7926,12.0532,10.9456,11.1411,118110.0],["2020-02-25",11.2063,11.2063,11.0108,11.0108,76410.0],["2020-02-26",11.0108,11.0759,9.9032,10.5547,88560.0],["2020-02-27",9.838,11.7275,9.3168,9.382,109080.0],["2020-02-28",9.1214,11.3366,9.1214,9.5123,107110.0],["2020-03-02",9.5123,9.838,8.9911,9.382,60500.0],["2020-03-03",9.7729,10.9456,9.382,9.5774,60410.0],["2020-03-04",9.7729,10.685,9.3168,10.0987,38630.0],["2020-03-05",9.9032,10.229,9.0562,9.1214,49380.0],["2020-03-06",9.0562,9.3168,8.4047,8.4698,40960.0],["2020-03-09",7.1668,7.9486,6.5153,6.5804,70920.0],["2020-03-10",7.1668,7.2971,6.2547,6.9062,60190.0],["2020-03-11",6.9062,7.2319,6.5153,6.6456,48320.0],["2020-03-12",6.2547,6.841,5.6031,6.7107,67480.0],["2020-03-13",6.6456,7.688,5.7986,7.688,52910.0],["2020-03-16",6.5153,7.4926,6.4501,6.7107,35940.0],["2020-03-17",6.841,6.841,6.2547,6.5153,69450.0],["2020-03-18",6.1895,6.385,4.8864,5.2122,50670.0],["2020-03-19",5.2774,6.5153,4.8864,6.1895,113730.0],["2020-03-20",5.994,6.1243,4.8864,5.8637,188150.0],["2020-03-23",5.8637,6.3198,5.2122,5.538,10070.0],["2020-03-24",5.3425,6.1895,5.3425,6.1243,20480.0],["2020-03-25",5.994,6.1895,4.8864,5.2122,57670.0],["2020-03-26",5.4077,5.4077,4.9516,5.0819,20120.0],["2020-03-27",4.9516,4.9516,3.6485,3.7137,53430.0],["2020-03-30",4.8213,4.8864,4.1698,4.4955,20120.0],["2020-03-31",4.4304,4.9516,4.0395,4.8864,45330.0],["2020-04-01",4.8213,4.8213,4.0395,4.3652,12300.0],["2020-04-02",4.3001,5.0168,4.3001,4.4955,18400.0],["2020-04-03",4.6258,4.7561,4.3001,4.3652,40220.0],["2020-04-06",4.4955,4.9516,4.4304,4.5607,30650.0],["2020-04-07",4.5607,4.691,4.4304,4.5607,175500.0],["2020-04-08",4.691,5.538,4.4304,5.2774,33440.0],["2020-04-09",5.2122,5.538,4.6258,5.4077,29760.0],["2020-04-13",5.4077,5.7986,4.8864,4.8864,14850.0],["2020-04-14",4.8864,5.2774,4.4304,4.4955,21100.0],["2020-04-15",4.5607,4.8213,3.9743,4.2349,20580.0],["2020-04-16",4.2349,4.5607,3.9743,4.3652,23200.0],["2020-04-17",4.3652,4.5607,4.0395,4.4955,22680.0],["2020-04-20",4.4304,4.5607,3.7137,3.7789,72900.0],["2020-04-21",3.9743,3.9743,3.4531,3.5182,42280.0],["2020-04-22",3.7789,3.844,3.4531,3.7137,100910.0],["2020-04-23",3.9092,4.4955,3.7789,4.1046,229760.0],["2020-04-24",4.3652,4.691,4.3001,4.5607,49880.0],["2020-04-27",4.691,4.691,4.3001,4.5607,32990.0],["2020-04-28",4.691,4.8864,4.4304,4.8213,49550.0],["2020-04-29",4.9516,5.4077,4.8864,5.2774,49930.0],["2020-04-30",5.2774,5.3425,4.8864,4.9516,26640.0],["2020-05-01",4.9516,5.0819,4.0395,4.2349,49340.0],["2020-05-04",4.4955,4.4955,3.9743,3.9743,51970.0],["2020-05-05",4.1698,4.3652,4.0395,4.3001,49230.0],["2020-05-06",4.3652,4.3652,3.844,4.0395,56770.0],["2020-05-07",4.3652,4.4304,4.0395,4.2349,30140.0],["2020-05-08",4.2349,4.4304,3.9743,4.2349,20390.0],["2020-05-11",4.3652,4.4304,3.9743,3.9743,35250.0],["2020-05-12",3.9743,4.1046,3.7137,3.7789,54010.0],["2020-05-13",3.7789,3.9092,3.4531,3.5182,54130.0],["2020-05-14",3.5182,3.7789,3.0622,3.4531,56780.0],["2020-05-15",3.6485,3.6485,3.3879,3.5182,58820.0],["2020-05-18",4.0395,4.1046,3.6485,3.9743,79660.0],["2020-05-19",3.7789,4.1698,3.7789,3.9092,44250.0],["2020-05-20",4.1698,4.3001,3.844,4.1046,36910.0],["2020-05-21",4.1698,4.3001,3.9743,4.0395,21900.0],["2020-05-22",4.0395,4.3001,3.7789,3.844,28910.0],["2020-05-26",4.0395,4.3001,3.9092,4.1698,61910.0],["2020-05-27",4.4304,4.4304,4.0395,4.2349,32620.0],["2020-05-28",4.3001,4.3652,4.0395,4.1046,38950.0],["2020-05-29",4.1046,4.4955,3.9743,4.4955,59780.0],["2020-06-01",4.3652,4.4304,4.0395,4.1046,57510.0],["2020-06-02",4.2349,4.4304,4.1698,4.2349,36720.0],["2020-06-03",4.3001,4.691,4.2349,4.4304,123800.0],["2020-06-04",4.5607,5.2122,4.4955,5.1471,77560.0],["2020-06-05",6.0592,6.4501,5.538,6.1895,109930.0],["2020-06-08",7.1668,7.6229,6.5804,7.0365,128670.0],["2020-06-09",7.4274,7.4274,6.0592,6.1243,94900.0],["2020-06-10",6.5804,7.1016,4.8864,4.8864,127800.0],["2020-06-11",4.5607,4.9516,4.3001,4.4304,78040.0],["2020-06-12",4.8864,5.3425,4.691,4.8864,76810.0],["2020-06-15",4.8864,6.4501,4.3652,5.4077,75200.0],["2020-06-16",5.7334,6.1895,5.0168,5.0819,59670.0],["2020-06-17",5.3425,5.3425,4.8864,4.9516,33880.0],["2020-06-18",4.7561,4.8864,4.5607,4.6258,58930.0],["2020-06-19",4.8864,5.0168,4.5607,4.5607,58160.0],["2020-06-22",4.5607,4.6258,4.3652,4.5607,55660.0],["2020-06-23",4.6258,4.7561,4.3652,4.4955,43960.0],["2020-06-24",4.4304,4.4955,3.9092,4.0395,110030.0],["2020-06-25",3.9743,4.1046,3.9092,3.9092,69650.0],["2020-06-26",3.9092,4.1698,3.5834,3.9092,557970.0],["2020-06-29",4.0395,4.1698,3.9092,3.9743,30820.0],["2020-06-30",3.6485,4.1698,3.5834,4.1046,55900.0],["2020-07-01",4.0981,4.5477,3.5932,3.5964,104000.0],["2020-07-02",3.73,3.7789,3.5867,3.6648,69400.0],["2020-07-06",3.6811,3.8994,3.6616,3.8407,44600.0],["2020-07-07",3.7854,4.4141,3.7854,4.3261,128000.0],["2020-07-08",4.362,4.4076,4.0264,4.1079,41000.0],["2020-07-09",4.072,4.1339,3.7951,3.8668,51800.0],["2020-07-10",3.8929,4.0069,3.7658,3.9222,43600.0],["2020-07-13",3.932,4.0069,3.8798,3.9287,38000.0],["2020-07-14",3.8701,4.0069,3.8473,3.9222,31800.0],["2020-07-15",4.046,5.0591,4.0362,4.4108,229800.0],["2020-07-16",4.3229,4.603,4.261,4.3164,54000.0],["2020-07-17",4.2936,4.4011,4.072,4.0948,34400.0],["2020-07-20",4.0948,4.4141,4.0883,4.2382,31600.0],["2020-07-21",4.2349,4.5542,4.2349,4.4304,33200.0],["2020-07-22",4.3717,4.4564,4.1567,4.3001,37000.0],["2020-07-23",4.3978,4.5509,4.3978,4.4564,109600.0],["2020-07-24",4.4662,4.5607,4.2675,4.2675,118600.0],["2020-07-27",4.3229,4.4662,4.1405,4.1665,71800.0],["2020-07-28",4.1535,4.3555,3.945,3.945,156800.0],["2020-07-29",4.3327,4.3327,4.1046,4.1372,111000.0],["2020-07-30",4.4955,4.8311,4.3392,4.6584,213800.0],["2020-07-31",4.6584,4.6747,4.3489,4.4173,69400.0],["2020-08-03",4.3945,4.7887,4.3131,4.704,40600.0],["2020-08-04",4.7659,5.0819,4.7236,5.007,66800.0],["2020-08-05",5.0689,5.6683,5.0689,5.4077,233600.0],["2020-08-06",5.4533,5.538,4.4662,4.5314,140200.0],["2020-08-07",4.6747,4.7855,4.4011,4.4792,64800.0],["2020-08-10",4.7464,4.7464,4.3033,4.3717,93600.0],["2020-08-11",4.5672,4.7887,4.502,4.5053,95200.0],["2020-08-12",4.5118,4.5477,4.4499,4.4499,23800.0],["2020-08-13",4.4532,4.4955,4.3294,4.3685,59800.0],["2020-08-14",4.5216,4.5477,4.4206,4.4499,126600.0],["2020-08-17",4.4955,4.5574,4.1861,4.3131,131200.0],["2020-08-18",4.2219,4.4597,4.2219,4.4564,52400.0],["2020-08-19",4.3978,4.4402,4.287,4.3489,49200.0],["2020-08-20",4.3489,4.4043,4.3033,4.3815,72000.0],["2020-08-21",4.375,4.4467,4.3359,4.3783,64800.0],["2020-08-24",4.375,4.4369,4.3457,4.3522,17000.0],["2020-08-25",4.4336,4.4467,4.2968,4.2968,15600.0],["2020-08-26",4.362,4.362,4.1567,4.2089,32000.0],["2020-08-27",4.2349,4.2805,4.1339,4.1405,27400.0],["2020-08-28",4.1437,4.2089,4.1046,4.1405,36800.0],["2020-08-31",4.1893,4.3164,4.1893,4.287,84000.0],["2020-09-01",4.1535,4.2642,4.1535,4.1861,34000.0],["2020-09-02",4.1795,4.5053,4.1698,4.5053,94600.0],["2020-09-03",4.4499,4.5249,4.2349,4.3327,91600.0],["2020-09-04",4.3815,4.3815,4.1372,4.2023,67400.0],["2020-09-08",4.0786,4.3229,4.072,4.1698,34800.0],["2020-09-09",4.2349,4.2349,3.9873,4.0427,37400.0],["2020-09-10",4.0427,4.0851,3.958,3.958,90800.0],["2020-09-11",3.9808,3.9808,3.8636,3.9059,116600.0],["2020-09-14",3.9352,4.059,3.9254,3.9254,22200.0],["2020-09-15",4.0558,4.0558,3.7789,3.8017,87400.0],["2020-09-16",3.9613,4.072,3.8798,4.0134,30400.0],["2020-09-17",3.8929,4.072,3.8407,4.072,11000.0],["2020-09-18",4.0427,4.0427,3.9026,3.9026,78400.0],["2020-09-21",3.7919,3.9124,3.73,3.8114,26200.0],["2020-09-22",3.8407,3.8733,3.7137,3.7593,49800.0],["2020-09-23",3.7658,3.8277,3.6648,3.6648,34600.0],["2020-09-24",3.6323,3.717,3.4042,3.5867,32000.0],["2020-09-25",3.5052,3.6714,3.5052,3.616,12400.0],["2020-09-28",3.6974,3.743,3.5606,3.5606,12000.0],["2020-09-29",3.6485,3.6779,3.5541,3.5867,13600.0],["2020-09-30",3.5834,3.6779,3.5345,3.6192,35000.0],["2020-10-01",3.6257,3.6485,3.4857,3.4857,19400.0],["2020-10-02",3.4498,3.6355,3.4498,3.5182,49800.0],["2020-10-05",3.5508,3.6811,3.5052,3.5867,37000.0],["2020-10-06",3.616,3.6811,3.4792,3.4857,57200.0],["2020-10-07",3.528,3.5606,3.3847,3.4889,35800.0],["2020-10-08",3.4857,3.5671,3.3423,3.4173,330000.0],["2020-10-09",3.6095,3.6095,3.3879,3.401,71200.0],["2020-10-12",3.4205,3.4466,3.3423,3.3586,44800.0],["2020-10-13",3.3619,3.4563,3.3065,3.4433,93200.0],["2020-10-14",3.3619,3.4954,3.3619,3.4173,61000.0],["2020-10-15",3.3945,3.4107,3.3065,3.3065,58000.0],["2020-10-16",3.3065,3.3749,3.2739,3.2772,54800.0],["2020-10-19",3.3228,3.3716,3.098,3.111,233400.0],["2020-10-20",3.1241,3.2772,3.111,3.1632,56200.0],["2020-10-21",3.3032,3.3032,3.1338,3.1469,36400.0],["2020-10-22",3.1925,3.2804,3.1762,3.2381,106600.0],["2020-10-23",3.2674,3.3,3.1729,3.2804,45600.0],["2020-10-26",3.2544,3.2739,3.2218,3.2609,41200.0],["2020-10-27",3.2218,3.2218,3.1664,3.1794,39400.0],["2020-10-28",3.1241,3.1925,3.0948,3.1273,66400.0],["2020-10-29",3.098,3.1827,3.0752,3.1371,27400.0],["2020-10-30",3.1371,3.2348,3.0817,3.1436,17800.0],["2020-11-02",3.1664,3.2576,3.1436,3.1436,36000.0],["2020-11-03",3.1827,3.3195,3.1599,3.2218,78800.0],["2020-11-04",3.2381,3.2935,3.1273,3.2674,300400.0],["2020-11-05",5.9517,10.3918,5.4468,9.9488,24032800.0],["2020-11-06",9.2875,10.584,8.6392,9.5286,1703600.0],["2020-11-09",10.33,11.4017,10.2681,10.8316,621400.0],["2020-11-10",10.7991,11.8904,10.7991,11.6688,377400.0],["2020-11-11",11.6558,11.8838,10.343,10.9359,418400.0],["2020-11-12",10.9131,10.9424,10.5482,10.6394,123400.0],["2020-11-13",10.7111,10.9587,10.6655,10.874,123800.0],["2020-11-16",11.0857,11.5646,11.0792,11.3985,135400.0],["2020-11-17",11.4375,12.379,11.3659,12.379,188400.0],["2020-11-18",12.7732,13.3205,12.4116,12.9784,258400.0],["2020-11-19",12.9035,12.9035,12.0695,12.3692,184600.0],["2020-11-20",12.7243,12.7243,12.1151,12.1705,178000.0],["2020-11-23",12.1705,12.7699,12.1705,12.4963,312400.0],["2020-11-24",12.8676,14.3336,12.7764,12.9914,280400.0],["2020-11-25",13.8221,13.9687,12.9914,13.1771,206600.0],["2020-11-27",13.2944,13.6104,12.9067,13.0305,54200.0],["2020-11-30",12.998,13.1771,12.7211,12.7439,164200.0],["2020-12-01",12.9263,13.2162,11.734,12.2194,115800.0],["2020-12-02",12.278,12.7862,12.0532,12.7862,111000.0],["2020-12-03",12.9426,13.5583,12.9426,13.3596,161000.0],["2020-12-04",13.6821,16.5944,13.6169,16.1774,708000.0],["2020-12-07",16.2882,16.2882,15.0405,15.0796,138400.0],["2020-12-08",15.1154,15.1512,14.3368,14.4509,152200.0],["2020-12-09",14.5714,15.3076,13.9622,13.9655,103000.0],["2020-12-10",14.8548,15.9657,14.8548,15.7474,237200.0],["2020-12-11",15.7604,15.881,14.8385,14.9819,85400.0],["2020-12-14",15.5356,15.7474,14.2424,14.4313,124800.0],["2020-12-15",14.7245,15.5552,14.503,15.5519,59800.0],["2020-12-16",15.6041,15.6041,14.8678,15.2425,64600.0],["2020-12-17",15.3956,15.4086,14.6593,15.1838,53200.0],["2020-12-18",15.3109,16.4217,15.2131,15.477,197600.0],["2020-12-21",14.9884,15.3695,14.6919,15.3044,79200.0],["2020-12-22",15.3109,15.3109,14.9004,15.0828,96400.0],["2020-12-23",15.2783,16.122,15.1512,15.7702,111400.0],["2020-12-24",15.9917,15.9917,15.3044,15.6594,26800.0],["2020-12-28",15.7441,15.7441,14.4737,14.6659,120200.0],["2020-12-29",14.6235,15.3109,14.5584,15.1741,67800.0],["2020-12-30",15.1382,15.1382,14.6756,15.1024,102600.0],["2020-12-31",15.0535,15.5878,14.7408,15.4607,85000.0],["2021-01-04",15.6692,16.1253,14.8385,15.0437,231600.0],["2021-01-05",15.1154,16.7735,15.0144,15.9103,219200.0],["2021-01-06",16.2849,16.4478,15.3565,15.8614,89000.0],["2021-01-07",16.0308,16.2882,15.5975,16.1676,91200.0],["2021-01-08",16.1253,17.5912,15.1415,15.5422,322200.0],["2021-01-11",15.2783,15.8093,15.2359,15.6822,52000.0],["2021-01-12",15.8093,16.2849,15.7995,16.021,105000.0],["2021-01-13",15.9852,16.3924,15.8907,15.894,84400.0],["2021-01-14",16.0797,16.4185,16.0308,16.2784,127000.0],["2021-01-15",16.3468,17.3469,15.9168,16.9104,124600.0],["2021-01-19",17.5912,17.5912,16.9429,16.9429,74000.0],["2021-01-20",16.8745,16.9853,16.0178,16.2849,85400.0],["2021-01-21",16.2719,16.3989,15.6106,15.7246,140200.0],["2021-01-22",15.4281,15.6627,14.92,15.5585,98600.0],["2021-01-25",15.5356,15.907,15.3597,15.8419,104200.0],["2021-01-26",15.9689,16.1253,15.2457,15.4086,77800.0],["2021-01-27",15.1512,15.8744,15.1154,15.135,91000.0],["2021-01-28",15.1903,15.679,14.9981,15.4184,83800.0],["2021-01-29",15.4184,15.9396,15.0503,15.451,79600.0],["2021-02-01",16.9364,17.2036,16.3696,16.8289,252400.0],["2021-02-02",17.1026,17.2264,16.8354,16.855,115600.0],["2021-02-03",17.1677,17.917,17.0504,17.6042,127000.0],["2021-02-04",17.917,17.917,17.2752,17.5652,127200.0],["2021-02-05",17.8551,18.2069,17.6727,17.8388,101600.0],["2021-02-08",17.9463,18.2916,17.7932,18.2851,119800.0],["2021-02-09",18.0929,18.2851,17.4088,17.5326,135200.0],["2021-02-10",17.7671,17.7671,16.6139,17.3208,109200.0],["2021-02-11",17.2687,17.715,16.8387,17.298,61400.0],["2021-02-12",17.3176,17.7345,17.2654,17.4414,53000.0],["2021-02-16",17.829,17.829,16.7768,17.2655,159200.0],["2021-02-17",17.2655,17.4511,17.0048,17.2003,60800.0],["2021-02-18",17.4153,17.4511,16.8126,16.8322,66000.0],["2021-02-19",17.0081,17.6042,16.8322,17.0993,128600.0],["2021-02-22",17.3176,18.2265,17.272,17.9105,113600.0],["2021-02-23",18.4056,18.9334,18.2427,18.3502,293000.0],["2021-02-24",18.9399,18.9399,18.2655,18.6499,189600.0],["2021-02-25",19.038,19.9211,18.6867,18.7336,326200.0],["2021-02-26",19.0781,19.1049,17.3955,17.7099,231800.0],["2021-03-01",17.2817,17.8973,16.6227,17.2683,399200.0],["2021-03-02",17.3955,18.2318,17.3955,17.9642,157400.0],["2021-03-03",18.1482,18.2318,17.8404,17.9006,69000.0],["2021-03-04",17.9675,18.3723,16.7799,18.0511,182400.0],["2021-03-05",18.399,18.399,17.168,18.021,87200.0],["2021-03-08",17.9742,18.2151,17.439,17.5728,50200.0],["2021-03-09",17.4691,18.0444,17.4289,17.5661,52600.0],["2021-03-10",17.6096,18.563,17.4758,18.563,76800.0],["2021-03-11",18.5663,19.4662,18.4961,19.232,117200.0],["2021-03-12",19.3993,19.9814,18.9075,19.8108,52400.0],["2021-03-15",19.6669,19.6669,18.8473,19.4461,47000.0],["2021-03-16",19.1818,19.2153,18.4024,18.5094,62200.0],["2021-03-17",18.4726,19.4026,18.3623,18.8206,75000.0],["2021-03-18",18.5697,19.2119,18.001,18.0645,38400.0],["2021-03-19",17.8638,18.8507,17.7233,17.8136,121000.0],["2021-03-22",17.8805,18.1247,17.5125,17.914,72600.0],["2021-03-23",17.7735,18.195,17.5627,17.5795,41600.0],["2021-03-24",17.8571,18.2117,17.4356,17.536,36400.0],["2021-03-25",17.3955,18.0043,17.3955,17.8671,105000.0],["2021-03-26",18.021,18.3556,17.4858,17.9876,67400.0],["2021-03-29",17.9407,18.2318,17.5427,17.5427,79600.0],["2021-03-30",17.5025,17.7668,17.2951,17.5427,75400.0],["2021-03-31",17.6129,17.8939,17.4456,17.5527,157400.0],["2021-04-01",17.643,18.7035,17.643,18.0879,79800.0],["2021-04-05",18.399,19.0681,17.9474,18.5329,132200.0],["2021-04-06",18.5529,19.0447,18.5529,18.9075,33200.0],["2021-04-07",18.5663,18.8908,18.4894,18.6098,62600.0],["2021-04-08",18.5697,18.7369,17.8571,18.5362,66400.0],["2021-04-09",18.4057,18.4793,18.0244,18.2887,27600.0],["2021-04-12",18.2017,18.3957,17.9274,18.2151,28200.0],["2021-04-13",18.2351,18.3723,18.0645,18.2485,36800.0],["2021-04-14",18.399,18.6667,18.1147,18.5563,97600.0],["2021-04-15",18.4258,18.4258,17.6363,18.1482,96600.0],["2021-04-16",18.0679,18.1883,17.827,18.001,33400.0],["2021-04-19",18.098,18.4559,17.8036,18.1281,61400.0],["2021-04-20",17.9073,18.0913,17.6564,17.8638,50200.0],["2021-04-21",17.8638,19.0882,17.8638,18.941,49600.0],["2021-04-22",18.941,19.1986,18.4091,18.7403,46200.0],["2021-04-23",18.6667,19.1149,18.6265,19.1149,115600.0],["2021-04-26",19.2019,19.7706,19.0146,19.503,90600.0],["2021-04-27",19.4829,20.7408,19.4829,19.59,112200.0],["2021-04-28",19.7004,20.259,19.5231,19.7372,138200.0],["2021-04-29",19.8141,20.2088,19.4662,20.1888,88000.0],["2021-04-30",19.9245,20.443,19.7338,20.0717,94200.0],["2021-05-03",20.0717,23.3969,19.6201,22.5104,304000.0],["2021-05-04",22.4067,23.0958,21.5771,22.022,189000.0],["2021-05-05",21.8882,22.6074,21.547,22.6074,33600.0],["2021-05-06",22.4301,22.4301,20.0717,21.4098,177200.0],["2021-05-07",21.0117,22.4335,21.0117,22.0789,93600.0],["2021-05-10",22.5071,22.5071,21.5637,22.1357,79600.0],["2021-05-11",21.5804,22.0588,21.47,21.6941,88400.0],["2021-05-12",21.6072,22.2327,20.8043,20.918,79000.0],["2021-05-13",21.3262,21.5637,19.7572,20.4932,92000.0],["2021-05-14",20.7842,21.7878,20.7842,21.3228,69000.0],["2021-05-17",21.3228,21.8748,21.2024,21.7243,50400.0],["2021-05-18",21.9517,22.1959,21.3529,22.032,84400.0],["2021-05-19",21.6373,22.1324,20.9114,22.0755,80000.0],["2021-05-20",22.0789,22.1591,21.5169,22.0153,76000.0],["2021-05-21",22.4134,22.5539,22.109,22.2528,62200.0],["2021-05-24",22.7178,22.7914,22.1458,22.6375,154600.0],["2021-05-25",22.7713,22.9152,21.6674,21.9952,115800.0],["2021-05-26",22.5071,23.0657,21.9618,22.9787,208400.0],["2021-05-27",22.6812,22.7804,21.4945,21.9528,155600.0],["2021-05-28",21.9151,21.9151,20.9849,21.5389,80400.0],["2021-06-01",21.8638,22.7017,21.7202,22.5273,83200.0],["2021-06-02",22.5615,23.2147,22.4179,23.0984,103000.0],["2021-06-03",23.119,23.7003,22.9856,23.2592,89400.0],["2021-06-04",23.2592,23.461,22.6538,23.0095,54200.0],["2021-06-07",23.0266,23.9397,23.0095,23.4302,130600.0],["2021-06-08",23.4849,23.9226,23.29,23.9226,71000.0],["2021-06-09",23.9397,23.9397,23.6456,23.7653,55600.0],["2021-06-10",23.8132,23.9397,23.7209,23.8714,77800.0],["2021-06-11",23.9397,23.9397,23.4302,23.4404,44600.0],["2021-06-14",23.5738,23.8337,23.1532,23.4473,49400.0],["2021-06-15",23.4883,23.8611,22.9138,23.7517,81000.0],["2021-06-16",23.7277,23.9398,23.5088,23.8987,123000.0],["2021-06-17",23.8816,23.9056,22.5718,22.9377,80000.0],["2021-06-18",22.883,23.3857,22.5786,23.3173,139200.0],["2021-06-21",23.331,23.9056,23.331,23.8098,107000.0],["2021-06-22",23.7859,23.7927,23.119,23.5294,69000.0],["2021-06-23",23.4952,23.7346,23.3857,23.6388,59200.0],["2021-06-24",23.7209,23.7209,23.2763,23.6764,78400.0],["2021-06-25",23.7688,24.7434,23.608,24.1723,1187600.0],["2021-06-28",24.0868,24.0868,21.1388,21.2038,369400.0],["2021-06-29",21.5218,22.1066,21.2688,21.6723,108200.0],["2021-06-30",21.8536,23.2113,21.7305,23.0882,118400.0],["2021-07-01",23.3378,24.0047,22.8283,23.7619,90600.0],["2021-07-02",23.7619,23.8987,23.0779,23.7448,85000.0],["2021-07-06",23.6354,23.6354,22.8043,23.1395,60800.0],["2021-07-07",23.1224,23.4233,22.2229,22.8317,82600.0],["2021-07-08",22.5034,22.5034,21.3064,21.6997,119000.0],["2021-07-09",21.857,22.2298,21.3508,22.2298,77800.0],["2021-07-12",22.2161,22.2161,21.792,22.1648,65800.0],["2021-07-13",21.9733,22.9138,21.8296,22.6025,85400.0],["2021-07-14",22.5718,22.6778,21.987,22.004,42400.0],["2021-07-15",21.8125,22.5718,21.556,21.9425,108000.0],["2021-07-16",22.1101,22.3255,21.3782,21.45,76000.0],["2021-07-19",20.5232,20.9302,19.5246,20.8481,208600.0],["2021-07-20",20.8207,21.9186,20.6497,21.7989,82800.0],["2021-07-21",22.2092,23.266,21.8194,22.7325,118200.0],["2021-07-22",22.9172,23.0164,21.9801,22.6744,48200.0],["2021-07-23",22.7291,22.9856,22.3597,22.5786,22800.0],["2021-07-26",22.476,23.1668,22.4726,23.1395,70800.0],["2021-07-27",22.9719,23.1395,21.214,21.5287,104000.0],["2021-07-28",21.5868,21.8912,21.1217,21.7783,56200.0],["2021-07-29",22.1408,22.1408,21.4603,21.9493,31200.0],["2021-07-30",21.7099,22.158,21.3816,21.8365,76000.0],["2021-08-02",21.7305,22.6573,21.4295,21.6518,96800.0],["2021-08-03",21.7954,22.6162,21.5116,22.4213,41000.0],["2021-08-04",22.175,22.9993,21.5731,22.3563,66200.0],["2021-08-05",21.8296,23.0335,21.8296,22.1614,68600.0],["2021-08-06",22.3905,22.5478,21.9767,22.4042,52000.0],["2021-08-09",22.2435,22.8214,22.1272,22.6162,24400.0],["2021-08-10",22.9787,23.8064,22.6538,23.6901,74200.0],["2021-08-11",23.7517,23.9363,23.16,23.9124,66600.0],["2021-08-12",23.9398,23.9398,23.5259,23.6012,42400.0],["2021-08-13",23.6901,23.7961,23.1224,23.1224,38800.0],["2021-08-16",23.0745,23.5567,22.4657,23.396,68800.0],["2021-08-17",23.0677,23.1668,22.3153,22.6367,79800.0],["2021-08-18",22.7564,22.9274,21.8878,21.9391,92000.0],["2021-08-19",21.8194,22.582,21.2551,21.963,102600.0],["2021-08-20",21.7065,22.1169,21.5868,21.9459,60600.0],["2021-08-23",22.4623,22.7428,22.3802,22.5273,82000.0],["2021-08-24",22.712,22.948,22.3973,22.5581,125400.0],["2021-08-25",22.9001,22.9035,22.435,22.5923,244200.0],["2021-08-26",22.5888,22.8722,22.1409,22.1409,73400.0],["2021-08-27",22.2738,23.0192,22.0464,22.9177,108400.0],["2021-08-30",22.8897,22.8897,22.3613,22.3613,43400.0],["2021-08-31",22.3613,22.9212,21.8749,22.8092,78600.0],["2021-09-01",22.8093,22.8093,22.2843,22.5223,51200.0],["2021-09-02",22.5468,22.9317,22.5153,22.7008,55600.0],["2021-09-03",22.7463,22.9212,22.4068,22.6693,81400.0],["2021-09-07",22.6028,23.1977,22.0464,22.1234,97800.0],["2021-09-08",22.1654,22.7777,21.9239,22.5328,96800.0],["2021-09-09",22.3823,22.7988,22.1899,22.5083,50400.0],["2021-09-10",22.7603,22.7987,22.3858,22.3858,27200.0],["2021-09-13",22.6973,23.4741,22.6798,23.4426,115000.0],["2021-09-14",23.5721,23.7016,22.6483,22.6483,74800.0],["2021-09-15",22.9212,23.7261,22.4663,23.5231,106200.0],["2021-09-16",23.6316,23.8136,22.9667,23.7891,57600.0],["2021-09-17",23.6841,23.9711,23.1872,23.9431,247800.0],["2021-09-20",23.2292,23.6491,22.4558,22.8302,109600.0],["2021-09-21",23.0262,23.0262,22.4663,22.7673,79800.0],["2021-09-22",23.1067,23.7961,22.6868,23.4321,67200.0],["2021-09-23",23.4391,24.279,22.9562,24.209,100000.0],["2021-09-24",24.062,24.5135,23.6071,23.7261,126600.0],["2021-09-27",23.7926,23.9361,23.2957,23.9151,100000.0],["2021-09-28",23.9326,23.9711,22.9037,22.9702,114200.0],["2021-09-29",23.0227,23.7296,22.9632,23.4811,115000.0],["2021-09-30",23.5336,24.4225,23.2152,24.1565,295600.0],["2021-10-01",24.2335,25.3883,24.048,25.2134,102600.0],["2021-10-04",25.3043,26.9771,25.3043,26.6761,206600.0],["2021-10-05",26.4836,27.2605,26.0497,26.7391,141800.0],["2021-10-06",26.3927,27.306,25.8817,27.061,83800.0],["2021-10-07",27.425,28.1599,27.061,27.8799,119400.0],["2021-10-08",28.1704,28.6638,27.8554,28.4958,72400.0],["2021-10-11",28.7828,29.3952,28.2893,28.9997,131800.0],["2021-10-12",28.8458,29.7451,28.4608,29.4651,90600.0],["2021-10-13",29.5001,30.0881,29.1222,29.7626,97200.0],["2021-10-14",30.095,30.095,29.7206,29.8816,146400.0],["2021-10-15",30.1825,30.9804,30.0566,30.7914,107000.0],["2021-10-18",30.9279,31.8448,30.9279,31.2499,122200.0],["2021-10-19",31.4108,31.6453,30.1055,30.3995,91400.0],["2021-10-20",30.102,30.627,29.7871,30.2805,72000.0],["2021-10-21",30.158,30.564,29.2727,29.6961,77000.0],["2021-10-22",29.5071,29.5071,23.0857,23.7996,639600.0],["2021-10-25",24.181,24.5555,21.3955,21.5495,500800.0],["2021-10-26",21.6964,23.3237,21.4095,21.6754,381000.0],["2021-10-27",21.6964,23.7751,21.6964,22.7883,308600.0],["2021-10-28",22.6623,22.6623,21.6509,21.8504,143000.0],["2021-10-29",21.7034,22.1479,21.476,21.6334,136600.0],["2021-11-01",21.8399,22.9002,21.8399,22.3788,114200.0],["2021-11-02",22.3788,22.3788,21.4935,21.8609,121600.0],["2021-11-03",21.525,22.7463,21.525,22.1409,116800.0],["2021-11-04",22.3613,22.5188,21.217,22.1724,178000.0],["2021-11-05",22.3963,23.4286,21.8784,22.9982,125000.0],["2021-11-08",22.9107,23.4216,22.7463,22.9387,78600.0],["2021-11-09",22.9177,23.0927,22.5713,22.8442,59600.0],["2021-11-10",22.8687,23.2642,22.1514,22.3508,81000.0],["2021-11-11",22.3648,23.0927,22.3648,22.7987,155800.0],["2021-11-12",22.2738,22.7568,22.2738,22.5083,50200.0],["2021-11-15",22.5188,23.2677,22.4138,22.7463,139600.0],["2021-11-16",22.7463,22.7813,22.1444,22.3473,72600.0],["2021-11-17",22.5573,22.6763,22.1514,22.2773,73400.0],["2021-11-18",22.4768,22.7393,21.8714,22.7358,65400.0],["2021-11-19",22.3963,22.4068,21.7034,22.2353,100400.0],["2021-11-22",22.3473,23.3377,22.1968,22.7603,131800.0],["2021-11-23",22.9772,24.0935,22.9772,23.4706,115000.0],["2021-11-24",23.7191,25.5108,23.7191,25.1329,256000.0],["2021-11-26",24.496,24.496,23.1452,24.027,86400.0],["2021-11-29",24.8606,24.8606,21.9091,22.2418,343400.0],["2021-11-30",22.2311,22.7785,21.4727,22.6747,198800.0],["2021-12-01",22.7212,23.3723,21.9485,22.2275,108400.0],["2021-12-02",22.317,24.1773,22.0594,23.8553,171800.0],["2021-12-03",23.9841,24.1022,23.1326,23.6657,88200.0],["2021-12-06",23.9412,24.1666,23.1505,23.8875,86800.0],["2021-12-07",24.2131,24.5064,23.3008,23.5441,108200.0],["2021-12-08",23.5441,24.0914,22.7177,22.8572,90200.0],["2021-12-09",22.5602,22.9788,21.8233,22.5674,112400.0],["2021-12-10",22.7999,22.8965,22.3062,22.6246,69200.0],["2021-12-13",22.6282,22.6783,21.8268,21.8984,77800.0],["2021-12-14",21.9413,22.3384,21.8054,21.9449,84600.0],["2021-12-15",21.8411,22.5173,21.1077,22.3563,105000.0],["2021-12-16",22.4386,22.9144,22.063,22.1917,50600.0],["2021-12-17",22.063,22.8858,21.4655,22.8822,139400.0],["2021-12-20",22.2812,22.6711,21.9485,22.6711,56200.0],["2021-12-21",22.8321,23.4511,22.7176,22.9967,62800.0],["2021-12-22",22.9573,23.3902,22.689,23.0539,54200.0],["2021-12-23",23.172,23.3795,22.2883,22.4565,54600.0],["2021-12-27",22.317,22.8965,21.2866,22.8464,111200.0],["2021-12-28",22.8393,22.8393,21.9091,22.2883,76600.0],["2021-12-29",22.3814,22.4458,21.6658,21.834,138200.0],["2021-12-30",21.8233,22.2633,21.7517,22.0415,84400.0],["2021-12-31",22.0057,22.3348,21.5406,21.9342,340000.0],["2022-01-03",22.1595,22.7355,21.5728,22.0379,239600.0],["2022-01-04",22.1989,23.0611,22.0093,22.2168,153800.0],["2022-01-05",22.478,23.1291,22.3205,22.5674,168400.0],["2022-01-06",22.9752,23.2722,22.8071,22.9466,90000.0],["2022-01-07",22.9073,22.9717,22.0272,22.1739,280800.0],["2022-01-10",22.2418,22.3313,21.5227,21.9163,345800.0],["2022-01-11",22.1345,22.6568,21.8233,22.6497,100200.0],["2022-01-12",22.7212,23.2543,22.1882,22.8429,155600.0],["2022-01-13",23.079,23.7122,22.6676,22.757,158400.0],["2022-01-14",22.6354,23.4296,22.5388,23.172,94800.0],["2022-01-18",23.4797,23.6264,23.0468,23.4296,103800.0],["2022-01-19",23.4511,23.4511,22.5424,22.8464,76400.0],["2022-01-20",22.6461,23.519,22.6318,22.7677,108000.0],["2022-01-21",22.6282,22.8035,21.9485,22.5209,117400.0],["2022-01-24",22.0343,22.893,21.4655,22.7642,216400.0],["2022-01-25",22.5495,22.6389,21.9342,22.0272,144800.0],["2022-01-26",22.3599,22.6855,21.512,21.9377,155800.0],["2022-01-27",22.3277,22.3563,21.6515,21.9306,88200.0],["2022-01-28",21.9055,22.6461,21.7696,22.1989,118600.0],["2022-01-31",22.3349,22.8751,21.9914,22.5495,125800.0],["2022-02-01",22.6103,23.7265,22.5996,23.7265,218000.0],["2022-02-02",23.6264,24.1308,23.2793,23.7265,167600.0],["2022-02-03",23.4868,23.8017,23.2042,23.5083,69600.0],["2022-02-04",23.655,24.392,23.5083,23.8804,136400.0],["2022-02-07",23.7695,24.4957,23.7695,24.3025,183000.0],["2022-02-08",24.1236,24.3061,23.3008,23.4224,110600.0],["2022-02-09",23.4332,23.8017,23.4332,23.6586,69600.0],["2022-02-10",23.426,24.1344,23.2078,23.2722,125200.0],["2022-02-11",23.6228,24.8785,23.612,24.7855,258400.0],["2022-02-14",24.7283,24.7891,24.1594,24.485,190000.0],["2022-02-15",24.3741,24.6173,23.1183,23.2507,148200.0],["2022-02-16",23.2507,23.7909,23.0468,23.1291,83400.0],["2022-02-17",23.1649,23.7373,23.0539,23.4439,147800.0],["2022-02-18",23.3008,23.7122,22.9395,23.5083,122200.0],["2022-02-22",23.6764,23.7122,20.9861,22.3062,785600.0],["2022-02-23",22.1274,22.5459,21.4655,22.0916,108600.0],["2022-02-24",21.7767,22.571,20.7858,22.4028,266000.0],["2022-02-25",22.5388,23.426,21.8769,23.1183,310600.0],["2022-02-28",22.9359,24.8141,22.9359,24.3276,267400.0],["2022-03-01",24.6853,26.331,24.6782,26.1307,327200.0],["2022-03-02",26.3274,27.4043,26.2917,27.1002,197000.0],["2022-03-03",26.56,27.1431,26.3811,26.467,97400.0],["2022-03-04",26.8855,26.9893,25.6906,26.6888,150400.0],["2022-03-07",26.7889,27.898,25.222,25.408,147200.0],["2022-03-08",26.0377,26.3453,24.5744,25.0002,237000.0],["2022-03-09",21.3868,22.2239,20.8251,21.9521,4519000.0],["2022-03-10",22.1345,23.2114,21.7195,22.8679,794200.0],["2022-03-11",22.9824,23.4117,22.2848,22.596,651800.0],["2022-03-14",22.7176,22.8858,21.4226,22.2955,550400.0],["2022-03-15",21.7517,22.4422,21.1507,21.9699,278400.0],["2022-03-16",22.1917,22.4136,21.5657,22.2204,300000.0],["2022-03-17",22.4207,23.1648,22.3599,22.8751,217000.0],["2022-03-18",22.6819,23.011,22.3885,22.986,626400.0],["2022-03-21",23.1935,24.002,23.1935,23.655,207200.0],["2022-03-22",23.6908,23.8732,22.7928,23.5155,207800.0],["2022-03-23",23.7766,24.1022,23.3974,23.8195,165600.0],["2022-03-24",23.8553,24.9429,23.8553,24.5959,227200.0],["2022-03-25",24.5959,25.3686,24.5315,24.5315,780600.0],["2022-03-28",24.3812,24.3812,23.6085,24.0056,325000.0],["2022-03-29",23.8589,24.1487,23.3867,24.0163,304400.0],["2022-03-30",24.1916,24.9143,23.4475,23.5083,247200.0],["2022-03-31",23.6764,23.9984,23.0361,23.2579,413400.0],["2022-04-01",23.0289,23.587,23.0289,23.197,372200.0],["2022-04-04",23.1827,24.095,23.1827,23.7551,208200.0],["2022-04-05",23.7301,24.2596,23.4368,23.5512,202800.0],["2022-04-06",23.7301,23.9805,23.4332,23.8195,145200.0],["2022-04-07",23.9698,24.2381,23.2364,23.9949,160600.0],["2022-04-08",24.0056,24.9,24.0056,24.7819,160000.0],["2022-04-11",24.6388,24.6531,24.002,24.1701,144200.0],["2022-04-12",24.392,25.6119,24.392,25.3507,212400.0],["2022-04-13",25.5189,25.9017,25.0681,25.3937,147800.0],["2022-04-14",25.2685,25.687,25.1254,25.2434,130000.0],["2022-04-18",25.4867,25.4867,24.8606,25.1039,122000.0],["2022-04-19",25.3042,26.0448,25.3007,25.9303,197000.0],["2022-04-20",25.9303,26.4705,25.3579,26.467,133800.0],["2022-04-21",26.4205,26.6423,25.3722,25.3722,160600.0],["2022-04-22",25.4795,25.6835,24.3955,24.6746,141800.0],["2022-04-25",24.2381,24.4099,23.2793,24.3741,214000.0],["2022-04-26",24.4957,25.154,24.1666,24.5708,168800.0],["2022-04-27",24.5637,25.1289,24.3311,24.832,109800.0],["2022-04-28",25.1719,26.1164,24.4921,25.9196,166000.0],["2022-04-29",25.9733,26.5135,25.3794,25.4545,187200.0],["2022-05-02",25.4438,25.9518,25.0502,25.6513,194400.0],["2022-05-03",25.6692,26.7603,25.6692,26.3024,291000.0],["2022-05-04",26.5617,26.8539,25.7546,26.6603,192200.0],["2022-05-05",26.7443,26.8648,25.6377,26.2038,139000.0],["2022-05-06",26.3353,26.5872,25.7473,26.5106,153400.0],["2022-05-09",26.2951,26.3024,24.3083,24.5056,321200.0],["2022-05-10",24.805,25.7509,24.2426,24.6845,331800.0],["2022-05-11",25.3382,27.2994,25.3382,25.7473,409200.0],["2022-05-12",26.0796,26.653,25.4953,25.9116,404400.0],["2022-05-13",26.0504,27.3177,26.0504,26.5909,598000.0],["2022-05-16",27.0255,28.2891,26.8758,28.2453,343000.0],["2022-05-17",28.5959,29.2058,27.8801,29.1693,229000.0],["2022-05-18",29.5381,29.8376,28.0262,28.5156,451600.0],["2022-05-19",27.807,29.2715,27.807,28.91,285200.0],["2022-05-20",29.2533,29.6404,28.6799,29.3994,318400.0],["2022-05-23",29.3081,30.1042,28.6178,29.8778,504200.0],["2022-05-24",29.6039,30.4037,29.078,30.1407,301800.0],["2022-05-25",30.0239,30.5863,29.7755,30.5315,380200.0],["2022-05-26",30.5644,30.82,30.2101,30.6776,285200.0],["2022-05-27",30.8602,31.5505,30.5826,31.4811,350600.0],["2022-05-31",31.6271,32.0106,30.1298,30.6922,796200.0],["2022-06-01",30.7506,31.1378,28.8625,29.4943,466400.0],["2022-06-02",29.2131,30.3051,29.0232,30.159,398200.0],["2022-06-03",30.1773,31.0026,29.7135,30.8237,224600.0],["2022-06-06",31.1926,31.3825,30.1663,30.6813,265800.0],["2022-06-07",30.5863,31.6125,30.3489,31.5322,371600.0],["2022-06-08",31.8499,32.0289,31.0099,31.8317,383200.0],["2022-06-09",32.007,32.8615,30.2832,30.2832,361500.0],["2022-06-10",30.0348,31.0282,29.3628,29.8814,272500.0],["2022-06-13",28.8881,29.1437,27.4491,28.0554,542900.0],["2022-06-14",28.4133,28.742,27.1278,27.3177,287200.0],["2022-06-15",27.4711,28.5521,27.4272,28.0116,413500.0],["2022-06-16",27.3688,28.2599,26.3681,26.4339,374900.0],["2022-06-17",26.6384,28.07,25.309,25.6596,735000.0],["2022-06-21",25.981,27.1424,25.7327,26.821,424200.0],["2022-06-22",25.645,26.6676,25.2214,25.8203,489600.0],["2022-06-23",26.076,26.2732,24.7466,25.3894,333400.0],["2022-06-24",25.6231,26.1125,24.7028,24.8416,1577800.0],["2022-06-27",25.3382,26.222,25.0461,25.5355,280000.0],["2022-06-28",26.1052,26.5726,25.7619,26.2513,249500.0],["2022-06-29",26.6238,26.9306,25.0607,25.1264,213800.0],["2022-06-30",24.732,25.5281,24.4252,24.9365,358700.0],["2022-07-01",25.1995,25.4916,24.1769,25.2652,159500.0],["2022-07-05",24.6955,24.8708,23.5122,24.8196,405700.0],["2022-07-06",24.4252,24.8123,22.8913,23.6364,327600.0],["2022-07-07",24.301,25.6377,23.8263,25.5647,213900.0],["2022-07-08",25.9299,26.5361,25.4259,25.9737,227200.0],["2022-07-11",25.5428,26.3316,25.0461,26.149,285700.0],["2022-07-12",25.4989,26.0029,24.9949,25.3455,157000.0],["2022-07-13",25.1337,25.8495,24.8416,25.1629,158700.0],["2022-07-14",24.805,25.477,23.483,25.3748,321900.0],["2022-07-15",25.6523,26.1198,24.9146,26.0613,193500.0],["2022-07-18",26.6165,27.0255,26.0687,26.5946,118600.0],["2022-07-19",26.6311,27.1643,26.3243,26.9013,131000.0],["2022-07-20",26.989,27.2958,26.4339,27.2519,168100.0],["2022-07-21",26.3316,26.3973,25.4186,26.3608,152200.0],["2022-07-22",26.4996,26.726,25.4259,25.6377,118200.0],["2022-07-25",25.9591,27.6683,25.6596,27.6025,184900.0],["2022-07-26",27.829,28.0992,27.566,27.7559,206600.0],["2022-07-27",27.8436,28.2672,27.4784,28.165,129500.0],["2022-07-28",28.238,29.0561,27.8509,28.7566,347400.0],["2022-07-29",29.0707,29.8376,28.8442,29.7134,234800.0],["2022-08-01",29.5747,30.0567,28.8516,29.6915,173000.0],["2022-08-02",29.7646,29.9107,29.2314,29.5162,130500.0],["2022-08-03",29.8084,30.0056,29.0195,29.3409,188000.0],["2022-08-04",29.3633,29.3633,27.8151,28.2914,203700.0],["2022-08-05",27.9044,29.0581,27.9044,28.8422,137500.0],["2022-08-08",28.9613,29.7726,28.8348,29.4824,223900.0],["2022-08-09",29.8917,30.1746,29.0953,29.5493,171300.0],["2022-08-10",30.4946,30.4946,27.6513,28.7678,436800.0],["2022-08-11",29.1102,29.5345,28.4329,28.7976,234400.0],["2022-08-12",28.8943,29.3558,28.3808,29.1474,200200.0],["2022-08-15",28.1351,28.872,27.5397,28.7753,163600.0],["2022-08-16",28.6711,29.0432,28.2989,28.7455,178700.0],["2022-08-17",28.5073,29.0134,28.3063,28.738,171100.0],["2022-08-18",29.1176,30.0406,29.0581,29.8099,217300.0],["2022-08-19",29.795,30.048,29.2367,29.3558,393700.0],["2022-08-22",29.2442,29.2442,27.7779,27.9193,351500.0],["2022-08-23",28.4031,28.9241,27.9416,28.4329,488100.0],["2022-08-24",28.4031,28.7901,28.0682,28.6859,316900.0],["2022-08-25",28.4329,28.4329,27.1899,27.5323,479400.0],["2022-08-26",27.5695,27.8895,27.0261,27.3536,231300.0],["2022-08-29",27.562,28.485,27.2122,28.2617,178700.0],["2022-08-30",27.8672,27.8672,27.0112,27.3908,203600.0],["2022-08-31",27.2196,28.0012,26.8773,27.4429,395000.0],["2022-09-01",27.2122,27.2122,26.1255,26.5125,273200.0],["2022-09-02",27.0782,27.2792,26.6242,26.8549,212800.0],["2022-09-06",27.1973,27.5322,26.453,26.52,245100.0],["2022-09-07",26.1776,26.7582,26.0585,26.6912,176500.0],["2022-09-08",26.6912,27.1229,26.4753,26.6912,191600.0],["2022-09-09",27.1378,27.696,26.8698,27.6811,174500.0],["2022-09-12",28.1277,29.4526,27.83,29.2591,253300.0],["2022-09-13",28.7306,29.3409,28.5296,28.5892,460000.0],["2022-09-14",28.7008,30.2118,28.7008,30.0629,338400.0],["2022-09-15",29.6387,30.0555,28.9167,28.9539,295300.0],["2022-09-16",28.7901,29.1251,28.2542,28.552,689900.0],["2022-09-19",27.8672,28.5147,27.5546,27.8597,488800.0],["2022-09-20",27.8002,27.8821,26.2818,27.0336,638800.0],["2022-09-21",27.5174,27.5174,26.0362,26.0511,209700.0],["2022-09-22",26.4009,26.4009,25.2323,25.2472,197100.0],["2022-09-23",24.9495,24.9495,23.3715,23.8702,422200.0],["2022-09-26",23.6469,24.153,23.2971,23.5129,330600.0],["2022-09-27",23.8181,24.2275,23.5129,23.7288,177300.0],["2022-09-28",23.8702,25.1951,23.7288,25.1207,197200.0],["2022-09-29",24.7783,24.8825,24.3763,24.5996,235200.0],["2022-09-30",24.3168,24.7113,24.1977,24.2498,366500.0],["2022-10-03",25.0983,25.597,24.9644,25.3663,161000.0],["2022-10-04",25.8501,26.5944,25.8501,26.5572,154900.0],["2022-10-05",26.4455,27.1601,25.9692,27.108,212700.0],["2022-10-06",26.8475,27.4653,26.4232,27.242,158200.0],["2022-10-07",27.0336,27.0336,25.6119,25.8948,256200.0],["2022-10-10",25.8873,26.5721,25.5449,25.7831,150200.0],["2022-10-11",25.5673,26.0808,25.1877,25.4854,248400.0],["2022-10-12",25.2398,25.731,24.5922,25.5077,288000.0],["2022-10-13",24.9644,26.3339,24.9644,26.3265,200100.0],["2022-10-14",26.252,26.3934,25.1579,25.2621,154300.0],["2022-10-17",25.8352,26.1553,25.5375,25.9841,219200.0],["2022-10-18",26.2446,26.7656,25.9915,26.6316,163800.0],["2022-10-19",26.3934,26.9442,26.3934,26.7433,215500.0],["2022-10-20",26.9963,27.0931,25.4184,25.8129,268400.0],["2022-10-21",25.9394,26.2892,25.6938,26.0213,236800.0],["2022-10-24",25.9766,26.2967,25.5821,25.7012,155200.0],["2022-10-25",25.5375,26.1925,25.3216,25.597,201800.0],["2022-10-26",26.2297,26.4976,25.5449,25.731,257700.0],["2022-10-27",26.1255,26.4381,25.8278,26.1106,193500.0],["2022-10-28",26.3711,27.2271,26.1627,27.0112,237200.0],["2022-10-31",26.773,27.4057,26.773,27.3759,110300.0],["2022-11-01",27.8895,28.1872,27.0484,27.0782,506800.0],["2022-11-02",27.1824,27.2568,26.2446,26.3488,131400.0],["2022-11-03",26.2446,27.1824,26.1404,27.0112,254000.0],["2022-11-04",26.9884,27.6344,26.73,27.6268,203800.0],["2022-11-07",27.6268,28.2653,27.6268,28.1513,274900.0],["2022-11-08",28.2121,28.3489,27.5888,28.0373,162900.0],["2022-11-09",27.7713,27.7865,25.5292,25.9168,176400.0],["2022-11-10",26.6008,27.1252,25.4228,26.4488,214500.0],["2022-11-11",26.7604,26.9352,25.7496,26.5552,234100.0],["2022-11-14",26.616,27.262,26.1068,26.122,188400.0],["2022-11-15",26.426,27.1252,26.0992,26.8972,156400.0],["2022-11-16",26.7376,26.8896,25.9624,26.0384,160500.0],["2022-11-17",25.704,25.8636,25.248,25.4684,145000.0],["2022-11-18",25.4228,25.666,25.0428,25.5368,254500.0],["2022-11-21",25.0428,25.2252,23.8343,24.3511,214100.0],["2022-11-22",24.7312,25.5824,24.7312,25.1492,138600.0],["2022-11-23",24.8072,25.0656,24.5032,24.8908,98300.0],["2022-11-25",25.096,25.5976,24.8756,25.1036,112200.0],["2022-11-28",24.6248,25.2784,24.5032,24.7084,239700.0],["2022-11-29",25.0124,25.8636,24.8832,25.7496,270400.0],["2022-11-30",25.97,26.0384,25.324,25.8636,397900.0],["2022-12-01",26.2284,26.6996,25.3772,25.5216,287500.0],["2022-12-02",25.2328,25.8104,25.2328,25.4684,152800.0],["2022-12-05",25.9092,26.3044,24.906,25.286,240400.0],["2022-12-06",25.0276,25.5748,24.1991,24.3435,213100.0],["2022-12-07",24.1687,24.5107,24.0699,24.3283,156500.0],["2022-12-08",24.83,24.83,24.1307,24.2751,169000.0],["2022-12-09",24.3131,24.5943,23.9103,23.9103,199500.0],["2022-12-12",23.9863,25.096,23.9483,24.7388,173400.0],["2022-12-13",25.5064,25.9244,24.6096,24.8756,591700.0],["2022-12-14",24.8756,24.9136,24.1611,24.3815,245400.0],["2022-12-15",24.3055,24.9516,24.1003,24.8984,433900.0],["2022-12-16",24.4955,24.8832,23.7811,24.6172,626400.0],["2022-12-19",24.7844,24.8528,23.5683,23.8267,229900.0],["2022-12-20",23.8115,24.1915,23.6595,23.8191,143400.0],["2022-12-21",24.0775,24.5868,24.0775,24.5792,124900.0],["2022-12-22",24.5867,24.5867,23.8951,24.3055,108000.0],["2022-12-23",24.3359,25.0732,24.3207,25.0732,97700.0],["2022-12-27",25.0808,25.742,24.9288,25.5672,149800.0],["2022-12-28",25.5596,25.5824,24.4043,24.5868,121700.0],["2022-12-29",24.5183,25.2936,24.5183,25.2404,164000.0],["2022-12-30",25.1492,25.4836,25.0352,25.1416,116400.0],["2023-01-03",25.248,25.2556,23.9635,24.3207,216400.0],["2023-01-04",24.3055,24.3891,23.8267,23.9635,167400.0],["2023-01-05",24.2143,24.2143,23.5987,24.0319,155600.0],["2023-01-06",24.3891,24.6019,24.1003,24.2903,159500.0],["2023-01-09",24.4879,24.6096,23.5227,23.6215,288000.0],["2023-01-10",23.7051,23.9331,23.2263,23.8039,256800.0],["2023-01-11",23.8951,24.2219,23.7203,24.2219,246200.0],["2023-01-12",24.3587,24.8224,24.1079,24.3131,168700.0],["2023-01-13",24.3663,24.6324,24.1155,24.6324,146700.0],["2023-01-17",24.7008,25.4076,24.6932,25.0656,179700.0],["2023-01-18",25.0656,25.096,23.6519,23.7051,316800.0],["2023-01-19",23.5987,24.0699,23.5303,23.7887,174200.0],["2023-01-20",23.9635,24.0547,23.4923,23.7203,175600.0],["2023-01-23",24.0015,24.2143,23.5303,24.0319,395600.0],["2023-01-24",24.0927,24.0927,23.5151,23.6975,151200.0],["2023-01-25",23.5607,24.3359,23.3555,24.2371,234500.0],["2023-01-26",24.4119,24.5107,23.9179,24.3055,133800.0],["2023-01-27",24.2903,24.4423,23.8039,23.8571,162300.0],["2023-01-30",23.8495,24.0851,23.3631,23.4011,200500.0],["2023-01-31",23.5607,23.8039,23.1579,23.7811,223300.0],["2023-02-01",23.7507,23.7507,22.6335,23.4315,479100.0],["2023-02-02",23.5683,23.7355,23.1199,23.5303,275800.0],["2023-02-03",23.3979,23.7484,22.8137,22.8137,266600.0],["2023-02-06",22.7904,22.9617,22.471,22.658,194800.0],["2023-02-07",22.6735,23.1642,22.4399,23.1642,195400.0],["2023-02-08",23.0863,23.32,22.767,22.9072,181800.0],["2023-02-09",22.9773,22.9773,22.5022,22.6657,173000.0],["2023-02-10",22.7281,23.1642,22.5178,23.1565,130500.0],["2023-02-13",23.1487,23.2733,22.8293,22.9929,114800.0],["2023-02-14",22.915,23.4446,22.7281,23.3122,230400.0],["2023-02-15",23.1642,23.2188,22.8371,23.0863,161400.0],["2023-02-16",22.9773,23.0786,22.5957,22.9773,162900.0],["2023-02-17",22.8761,22.8761,22.51,22.5333,260500.0],["2023-02-21",22.4321,22.51,21.7311,21.918,296800.0],["2023-02-22",21.8479,22.2296,21.6532,22.1984,223100.0],["2023-02-23",22.51,22.8371,22.4087,22.7203,270000.0],["2023-02-24",22.5801,22.8527,22.4243,22.7982,159600.0],["2023-02-27",22.8215,22.9695,22.5567,22.5645,297800.0],["2023-02-28",22.8916,23.7484,22.1673,23.172,757000.0],["2023-03-01",23.1487,23.3122,22.8683,23.063,276800.0],["2023-03-02",23.0007,23.8263,22.9851,23.6939,268300.0],["2023-03-03",23.6004,24.9167,23.6004,24.4961,375000.0],["2023-03-06",24.4027,24.6753,23.9899,24.3404,250200.0],["2023-03-07",24.2703,24.6363,24.1301,24.5662,178000.0],["2023-03-08",24.4806,24.87,24.0755,24.5818,260300.0],["2023-03-09",24.613,25.5866,24.5429,24.5585,420800.0],["2023-03-10",24.4728,25.166,24.3637,24.6363,443400.0],["2023-03-13",24.1456,25.0647,23.8029,24.4183,328800.0],["2023-03-14",24.6753,25.5165,24.5818,24.8856,390700.0],["2023-03-15",24.1534,24.2235,22.7826,23.3823,677100.0],["2023-03-16",22.9617,23.9977,22.323,23.7951,445600.0],["2023-03-17",23.7562,23.8029,22.7748,23.0162,615800.0],["2023-03-20",23.0708,24.0366,23.0318,23.5848,421600.0],["2023-03-21",23.764,24.5195,23.5381,24.465,324900.0],["2023-03-22",24.4572,24.6519,23.8341,23.8652,235000.0],["2023-03-23",23.9431,24.2002,23.2499,23.468,187900.0],["2023-03-24",23.0708,23.5771,22.8371,23.507,207900.0],["2023-03-27",23.6472,24.1145,23.4914,23.8341,163500.0],["2023-03-28",23.7328,24.3326,23.6394,24.1301,185300.0],["2023-03-29",24.2936,24.3559,23.725,24.0522,259000.0],["2023-03-30",24.3092,24.5351,24.0288,24.1612,198500.0],["2023-03-31",24.2703,24.4494,24.0522,24.3793,290700.0],["2023-04-03",24.8934,25.1894,24.5818,24.7843,373200.0],["2023-04-04",24.8466,24.8466,23.9587,24.1612,144600.0],["2023-04-05",24.7921,25.0102,24.1301,24.5507,279100.0],["2023-04-06",24.6909,24.722,24.2157,24.3092,179100.0],["2023-04-10",24.2625,24.7298,24.2625,24.5662,235000.0],["2023-04-11",24.722,25.0803,24.5117,24.7454,163900.0],["2023-04-12",24.7765,24.87,24.5351,24.6363,122200.0],["2023-04-13",24.7298,24.87,24.5195,24.613,112100.0],["2023-04-14",24.7064,25.1504,24.6441,25.1037,165500.0],["2023-04-17",25.1037,25.2283,24.4806,24.6363,106900.0],["2023-04-18",24.613,24.6909,24.3637,24.5507,164000.0],["2023-04-19",24.2625,24.4884,23.7796,24.0755,230900.0],["2023-04-20",23.8497,23.9665,23.3356,23.507,215100.0],["2023-04-21",23.507,24.2391,23.3823,24.1846,254200.0],["2023-04-24",24.0678,24.4338,23.9431,24.1534,197300.0],["2023-04-25",24.0678,24.0678,23.4369,23.4602,128000.0],["2023-04-26",23.5147,23.5771,22.9228,23.1253,169900.0],["2023-04-27",23.1487,23.5771,23.0396,23.4057,152400.0],["2023-04-28",23.359,24.1145,23.2343,23.9899,202000.0],["2023-05-01",23.8652,24.1301,23.5225,23.8575,161000.0],["2023-05-02",23.9743,23.9743,22.6034,23.0007,271000.0],["2023-05-03",22.7826,23.2889,22.6813,22.7281,296800.0],["2023-05-04",22.4323,22.4722,21.0412,21.9446,475500.0],["2023-05-05",22.3283,24.0152,22.3283,23.4795,421000.0],["2023-05-08",23.8633,24.0471,23.5675,23.7993,173500.0],["2023-05-09",23.6474,24.255,23.5994,24.0232,201200.0],["2023-05-10",24.279,24.3189,23.6954,23.8553,226900.0],["2023-05-11",23.4795,23.5755,23.0398,23.3756,211500.0],["2023-05-12",23.3276,23.7513,23.2477,23.7114,236400.0],["2023-05-15",23.8793,24.6147,23.8713,24.5748,378500.0],["2023-05-16",24.5428,24.5668,23.9832,24.5428,184900.0],["2023-05-17",24.7347,24.8945,24.247,24.8146,202100.0],["2023-05-18",24.6947,25.3342,24.5987,25.2223,169800.0],["2023-05-19",25.4062,25.5741,25.0704,25.4222,129500.0],["2023-05-22",25.2943,25.63,25.0544,25.0624,178600.0],["2023-05-23",25.1663,25.702,25.1104,25.4382,124600.0],["2023-05-24",25.5581,25.5581,24.7187,24.7666,194500.0],["2023-05-25",24.5828,25.0065,24.4628,24.6867,218800.0],["2023-05-26",24.6707,24.8626,24.4469,24.7027,134000.0],["2023-05-30",24.4469,25.5421,24.4469,25.4621,228900.0],["2023-05-31",25.2623,26.0697,24.9505,26.0058,428400.0],["2023-06-01",26.0138,26.3655,25.598,26.1896,260800.0],["2023-06-02",26.3575,26.5654,26.0777,26.2376,257400.0],["2023-06-05",26.4375,26.5254,25.8779,25.9258,146300.0],["2023-06-06",25.726,26.3095,25.726,26.2696,164700.0],["2023-06-07",26.3735,26.9651,26.3735,26.6613,253700.0],["2023-06-08",26.7572,26.8292,26.4934,26.8052,192200.0],["2023-06-09",26.7332,26.7332,26.1017,26.2536,181100.0],["2023-06-12",26.6293,27.2929,26.5254,26.9091,316100.0],["2023-06-13",27.093,27.5247,26.4455,26.5334,208500.0],["2023-06-14",26.7652,26.9731,26.1656,26.5254,262300.0],["2023-06-15",26.5814,27.1649,26.5814,26.9091,294500.0],["2023-06-16",27.125,27.1649,26.5574,27.133,348600.0],["2023-06-20",27.037,27.141,26.6293,27.053,243200.0],["2023-06-21",27.061,27.3568,27.0051,27.2049,213400.0],["2023-06-22",27.061,27.061,26.6373,26.8931,136700.0],["2023-06-23",26.6133,26.8772,26.3255,26.5414,304400.0],["2023-06-26",26.5574,27.1809,26.5574,27.045,146300.0],["2023-06-27",27.061,27.2929,26.8772,27.1809,159000.0],["2023-06-28",27.1969,27.7405,26.9811,27.6846,154200.0],["2023-06-29",27.7326,28.0923,27.6286,28.0923,119100.0],["2023-06-30",28.3241,28.516,27.9884,28.0923,129500.0],["2023-07-03",27.9804,28.484,27.9804,28.1563,111200.0],["2023-07-05",28.1802,28.3401,27.9804,28.0683,140100.0],["2023-07-06",27.9164,27.9804,27.4847,27.8045,153500.0],["2023-07-07",27.7166,28.3961,27.7166,27.9804,229700.0],["2023-07-10",27.9884,28.452,27.7725,28.2362,277200.0],["2023-07-11",28.3481,29.3394,28.3481,28.8598,477600.0],["2023-07-12",28.8917,29.3954,28.8598,29.2035,268700.0],["2023-07-13",29.1555,29.5713,29.1555,29.2994,221600.0],["2023-07-14",29.2195,29.3234,28.6359,28.6519,155100.0],["2023-07-17",28.6199,28.8757,28.2602,28.3401,163400.0],["2023-07-18",28.2042,28.7798,28.2042,28.532,198100.0],["2023-07-19",28.508,28.7878,28.484,28.6199,148500.0],["2023-07-20",28.5879,28.7718,28.3481,28.58,164400.0],["2023-07-21",28.9877,28.9877,28.3081,28.3801,237600.0],["2023-07-24",28.58,28.8358,28.4201,28.7558,165100.0],["2023-07-25",28.58,28.9957,28.452,28.8038,223100.0],["2023-07-26",28.8038,29.0196,28.6999,28.8598,122600.0],["2023-07-27",28.8917,29.0996,28.6999,28.8598,109400.0],["2023-07-28",28.9717,28.9957,28.4201,28.4201,138000.0],["2023-07-31",28.6279,28.9557,28.468,28.7798,129000.0],["2023-08-01",28.9237,28.9237,28.3881,28.6839,149200.0],["2023-08-02",28.54,28.7318,28.2762,28.54,164000.0],["2023-08-03",28.1644,29.3076,28.1644,29.2341,177600.0],["2023-08-04",29.2341,29.6996,29.1116,29.1361,110300.0],["2023-08-07",29.2014,29.7404,28.8666,29.6506,175700.0],["2023-08-08",28.246,28.8748,27.5927,28.4338,235200.0],["2023-08-09",28.6053,28.883,28.5073,28.5155,161900.0],["2023-08-10",28.7441,29.4301,28.7441,29.1933,144500.0],["2023-08-11",29.3647,29.4954,29.0218,29.1524,107700.0],["2023-08-14",29.2913,29.6506,29.1279,29.6342,161600.0],["2023-08-15",29.5362,29.5362,29.1769,29.2504,124200.0],["2023-08-16",29.2341,29.4464,28.9156,28.9564,142500.0],["2023-08-17",28.9483,29.3158,28.2297,28.2378,147100.0],["2023-08-18",28.0255,28.7686,27.8949,28.7278,130400.0],["2023-08-21",28.6706,29.0054,28.5645,28.8095,100200.0],["2023-08-22",28.9156,29.2259,28.7605,28.7931,122000.0],["2023-08-23",29.2259,29.4382,28.736,28.8176,149500.0],["2023-08-24",28.6706,28.9075,28.5645,28.6461,92400.0],["2023-08-25",28.9564,28.9564,28.3277,28.4665,140600.0],["2023-08-28",28.5808,29.1116,28.4583,29.1034,151700.0],["2023-08-29",29.2014,29.2014,28.8911,29.0789,160800.0],["2023-08-30",29.1116,29.1851,28.687,28.736,128400.0],["2023-08-31",28.7931,28.9238,28.5237,28.6706,268800.0],["2023-09-01",28.8585,29.1606,28.7033,28.8176,128700.0],["2023-09-05",28.785,28.785,27.5519,27.6499,240900.0],["2023-09-06",27.0375,27.5029,26.7026,27.2498,327700.0],["2023-09-07",27.2334,28.099,27.1599,27.9275,194900.0],["2023-09-08",28.2623,28.6135,27.8785,28.5726,176200.0],["2023-09-11",28.7441,28.9074,28.0664,28.1235,163400.0],["2023-09-12",28.0664,28.834,28.0664,28.8095,188600.0],["2023-09-13",28.785,28.785,28.1154,28.246,238900.0],["2023-09-14",28.589,29.3402,28.2705,28.4093,396300.0],["2023-09-15",28.1888,28.589,27.9194,28.2052,986800.0],["2023-09-18",28.1644,28.4257,27.6172,27.6581,265000.0],["2023-09-19",27.805,28.8095,27.7234,28.2787,310800.0],["2023-09-20",28.246,28.5155,27.9275,27.9684,150000.0],["2023-09-21",27.7887,28.099,27.3804,27.4213,141600.0],["2023-09-22",27.6499,28.2542,27.6499,27.9684,148000.0],["2023-09-25",27.7234,28.4175,27.7234,28.2052,173300.0],["2023-09-26",28.1399,28.3848,27.6009,27.6254,192300.0],["2023-09-27",27.9684,28.1807,27.6662,27.9684,166200.0],["2023-09-28",28.0174,28.246,27.7724,28.0092,159500.0],["2023-09-29",28.0337,28.0337,27.4866,27.5601,342500.0],["2023-10-02",27.3886,27.3886,26.8006,27.1109,238900.0],["2023-10-03",26.8823,27.0538,26.2127,26.229,279600.0],["2023-10-04",26.131,26.5067,25.5676,26.474,204400.0],["2023-10-05",26.2209,26.8905,26.2209,26.5148,205500.0],["2023-10-06",26.7353,27.3478,26.376,27.1191,141700.0],["2023-10-09",27.5846,28.4338,27.5601,28.1317,203900.0],["2023-10-10",28.1235,28.589,28.0582,28.442,181800.0],["2023-10-11",28.3767,29.1769,28.3767,29.1034,137800.0],["2023-10-12",29.0463,29.2096,28.7196,28.9074,94000.0],["2023-10-13",29.1933,29.3647,28.9809,29.2668,172700.0],["2023-10-16",29.3729,29.5607,29.1524,29.2586,150200.0],["2023-10-17",29.2341,29.8629,29.2341,29.6424,383100.0],["2023-10-18",29.7322,29.7812,29.2178,29.5117,197200.0],["2023-10-19",29.4301,29.8629,29.3729,29.3974,100900.0],["2023-10-20",29.3239,29.5771,29.1279,29.5607,209600.0],["2023-10-23",29.3239,29.3484,28.7441,29.1198,198800.0],["2023-10-24",29.1279,29.2014,28.6135,28.8421,135400.0],["2023-10-25",28.7605,29.0381,28.5971,28.6053,79300.0],["2023-10-26",28.6298,29.4546,28.54,29.3811,235000.0],["2023-10-27",29.2749,29.2749,28.6053,28.785,112400.0],["2023-10-30",28.9891,29.2831,28.4257,28.6788,103100.0],["2023-10-31",28.5645,29.0544,28.5318,28.9401,78400.0],["2023-11-01",29.0218,29.5199,28.8421,29.0871,241300.0],["2023-11-02",29.9935,30.214,29.3321,30.1568,203800.0],["2023-11-03",30.0833,30.3528,29.5362,29.9445,152400.0],["2023-11-06",30.0588,30.0588,29.5199,29.9445,109600.0],["2023-11-07",29.5117,29.6016,29.0953,29.1443,137600.0],["2023-11-08",29.2423,29.2423,28.638,28.8421,168400.0],["2023-11-09",28.1644,28.6135,27.2824,28.2378,451800.0],["2023-11-10",28.2545,29.0642,28.0876,28.8388,262400.0],["2023-11-13",28.6468,29.3897,28.6385,29.3897,174800.0],["2023-11-14",29.7987,30.0241,29.5734,29.7486,171000.0],["2023-11-15",29.7319,29.9156,29.2311,29.4648,147300.0],["2023-11-16",29.2395,29.4482,28.6719,28.8806,124000.0],["2023-11-17",29.1644,29.8488,29.1644,29.757,120500.0],["2023-11-20",29.757,30.1493,29.5233,29.565,90500.0],["2023-11-21",29.5483,29.9573,29.2979,29.9323,106600.0],["2023-11-22",29.7153,29.9907,29.4815,29.974,128500.0],["2023-11-24",30.1159,30.8588,30.1076,30.6501,149500.0],["2023-11-27",30.4164,30.6251,30.1076,30.2244,127800.0],["2023-11-28",30.3162,30.383,29.6234,29.6485,129500.0],["2023-11-29",29.7737,30.0324,29.6568,29.6568,130200.0],["2023-11-30",29.6986,30.5166,29.6986,30.3496,306700.0],["2023-12-01",30.2578,30.8004,30.2578,30.4081,122600.0],["2023-12-04",30.4665,31.0257,30.4581,30.9339,158600.0],["2023-12-05",30.6835,30.8588,29.9573,29.974,155700.0],["2023-12-06",29.8822,30.1159,29.0976,29.1143,417200.0],["2023-12-07",29.1143,29.2061,28.6886,28.9056,186200.0],["2023-12-08",29.0058,29.2812,28.8221,28.964,274300.0],["2023-12-11",29.0559,29.0559,28.4048,28.6385,190100.0],["2023-12-12",27.1277,28.0793,26.894,27.6118,2901100.0],["2023-12-13",27.7788,28.0792,27.3447,28.0292,938700.0],["2023-12-14",28.4632,28.722,27.6369,27.6703,907700.0],["2023-12-15",27.303,27.52,26.8356,27.3531,912200.0],["2023-12-18",28.2879,28.4883,27.7871,28.2045,621600.0],["2023-12-19",28.121,28.5634,27.8789,28.3964,341000.0],["2023-12-20",28.3297,28.6468,27.8539,27.8706,290400.0],["2023-12-21",27.929,28.3463,27.929,28.0375,295300.0],["2023-12-22",28.1794,28.4465,27.8455,27.8789,544000.0],["2023-12-26",28.0041,28.363,27.9707,28.2963,166000.0],["2023-12-27",28.2378,28.4549,27.9791,28.0375,149600.0],["2023-12-28",27.904,28.3964,27.904,28.1293,427400.0],["2023-12-29",28.2712,28.2712,27.7788,27.8789,353300.0],["2024-01-02",28.0626,28.2796,27.929,28.121,169900.0],["2024-01-03",28.121,28.2045,27.8038,27.8121,329600.0],["2024-01-04",28.121,28.121,27.111,27.1193,282100.0],["2024-01-05",27.136,27.6702,26.9691,27.6536,466700.0],["2024-01-08",27.3364,28.8388,26.8022,28.4799,1013400.0],["2024-01-09",28.338,28.338,27.2279,27.2529,590100.0],["2024-01-10",27.3197,27.3865,27.0025,27.0526,208000.0],["2024-01-11",27.0693,27.3364,26.8856,27.2863,234600.0],["2024-01-12",27.6118,27.9123,27.3113,27.6285,288000.0],["2024-01-16",27.5284,28.0125,27.4282,27.6202,540800.0],["2024-01-17",27.4783,27.8205,27.0442,27.2362,303700.0],["2024-01-18",27.2696,27.7203,26.9774,27.545,363400.0],["2024-01-19",27.5534,27.712,26.894,27.0442,348400.0],["2024-01-22",27.1611,27.52,26.919,27.4866,281200.0],["2024-01-23",27.5367,27.545,27.1778,27.2612,225100.0],["2024-01-24",27.4866,27.4866,26.9274,27.1277,318700.0],["2024-01-25",27.2946,27.7454,27.1027,27.737,317100.0],["2024-01-26",27.8706,28.5216,27.8622,28.0709,320500.0],["2024-01-29",28.0292,28.0959,27.6619,28.0459,329000.0],["2024-01-30",27.904,28.1544,27.7203,27.9874,225900.0],["2024-01-31",27.9791,28.0459,27.136,27.1444,324700.0],["2024-02-01",27.2612,27.6536,27.1945,27.4282,209000.0],["2024-02-02",27.2779,27.303,26.8355,27.086,224600.0],["2024-02-05",26.8356,27.3781,26.485,27.0275,273100.0],["2024-02-06",27.1277,27.4031,27.0108,27.086,370200.0],["2024-02-07",27.2529,27.4699,27.0442,27.4031,268300.0],["2024-02-08",27.3614,27.3698,26.9691,27.1861,295800.0],["2024-02-09",27.2779,27.4783,27.1193,27.4115,191300.0],["2024-02-12",27.5367,27.6702,27.4198,27.545,378300.0],["2024-02-13",27.3364,27.3364,26.8773,26.9608,280800.0],["2024-02-14",27.1778,27.1778,26.6937,26.8773,311700.0],["2024-02-15",26.894,27.8455,26.894,27.7203,276300.0],["2024-02-16",27.6452,28.5467,27.545,28.4716,311200.0],["2024-02-20",28.4966,28.6969,28.1711,28.3464,406400.0],["2024-02-21",28.2354,28.9951,28.133,28.8841,275100.0],["2024-02-22",28.7048,29.2084,28.5597,29.0463,263600.0],["2024-02-23",29.0889,29.1828,28.8073,28.9609,409000.0],["2024-02-26",28.8329,29.5755,28.8073,28.8926,311700.0],["2024-02-27",28.8926,29.1402,28.2525,28.3037,279900.0],["2024-02-28",28.3037,28.7731,28.2525,28.6878,325900.0],["2024-02-29",29.2084,30.8131,28.8158,30.1473,1001300.0],["2024-03-01",30.19,30.4973,29.7718,30.2242,588300.0],["2024-03-04",30.2242,30.3351,29.7632,29.7888,456900.0],["2024-03-05",29.8742,30.2754,29.7718,29.8145,380400.0],["2024-03-06",30.0022,30.1729,29.2511,29.3109,417000.0],["2024-03-07",29.2511,30.0961,29.2511,30.0876,475900.0],["2024-03-08",30.6851,31.1119,30.0961,30.4888,473800.0],["2024-03-11",30.4034,30.8216,30.301,30.668,343200.0],["2024-03-12",30.5144,31.1545,30.4461,31.1289,284900.0],["2024-03-13",31.2399,31.9313,31.2399,31.5045,349000.0],["2024-03-14",30.2583,31.4618,30.0364,30.6253,4841900.0],["2024-03-15",30.5229,31.7776,30.3778,31.2911,2508800.0],["2024-03-18",31.2399,32.3324,31.2057,31.5728,2915500.0],["2024-03-19",32.0764,32.1788,31.4789,31.6752,813000.0],["2024-03-20",31.5728,32.0166,31.4447,31.7776,964500.0],["2024-03-21",31.8203,32.3495,31.6837,32.3239,731400.0],["2024-03-22",32.3495,32.5117,31.6155,31.6581,1116800.0],["2024-03-25",32.2727,33.0153,32.2727,32.9043,911300.0],["2024-03-26",33.0494,33.4506,32.8104,33.1689,961900.0],["2024-03-27",33.2799,33.6469,33.1177,33.553,902100.0],["2024-03-28",33.6469,34.5004,33.6469,34.031,737500.0],["2024-04-01",34.031,34.031,33.4847,33.5786,698000.0],["2024-04-02",33.7066,34.1761,33.6298,34.142,645500.0],["2024-04-03",34.3468,34.4236,33.8688,34.0139,789800.0],["2024-04-04",34.0993,34.159,33.5957,33.5957,510100.0],["2024-04-05",33.7152,33.92,33.3396,33.6128,756400.0],["2024-04-08",33.6896,33.9627,33.3396,33.4164,479300.0],["2024-04-09",33.4506,33.664,33.1604,33.2969,457900.0],["2024-04-10",33.2969,33.5274,32.964,33.4676,430200.0],["2024-04-11",33.6725,33.7066,33.0665,33.5615,283500.0],["2024-04-12",33.903,33.903,33.0323,33.2969,562600.0],["2024-04-15",33.4164,33.5189,32.6397,32.7165,524400.0],["2024-04-16",32.6141,32.8531,32.1532,32.8446,467000.0],["2024-04-17",33.0238,33.5018,32.7336,32.8787,486300.0],["2024-04-18",32.8787,33.0323,32.4775,32.9726,438400.0],["2024-04-19",32.9555,33.5701,32.9555,33.2372,609500.0],["2024-04-22",33.0835,33.5103,32.7507,33.3055,524700.0],["2024-04-23",33.2457,33.5189,32.7165,32.9128,533900.0],["2024-04-24",32.9128,33.5018,32.6738,33.4506,531800.0],["2024-04-25",33.2799,33.7579,33.1604,33.4591,350300.0],["2024-04-26",33.3286,34.0421,33.0501,33.9638,314000.0],["2024-04-29",34.016,34.2858,33.8594,34.2162,323300.0],["2024-04-30",34.3902,34.6078,33.3025,33.3634,474900.0],["2024-05-01",33.4156,33.5548,32.763,32.937,409700.0],["2024-05-02",33.1632,33.6158,33.0327,33.2677,650300.0],["2024-05-03",33.3721,33.4504,32.937,33.2329,338200.0],["2024-05-06",33.3808,33.6941,33.2503,33.3808,310000.0],["2024-05-07",33.3982,34.425,33.3982,34.1205,751500.0],["2024-05-08",34.1379,34.5208,33.7985,34.2597,549400.0],["2024-05-09",33.8159,34.6078,33.607,33.9029,495700.0],["2024-05-10",34.4163,35.1908,33.3982,34.7122,991700.0],["2024-05-13",34.8601,35.3126,34.4772,34.5991,434100.0],["2024-05-14",34.7905,35.1647,34.6078,35.1473,546200.0],["2024-05-15",35.0429,35.0951,34.5121,34.7905,436400.0],["2024-05-16",34.747,35.0429,34.5643,34.9384,445400.0],["2024-05-17",35.2256,35.4084,34.9385,35.2082,386500.0],["2024-05-20",35.3126,36.0175,35.2952,35.6259,440800.0],["2024-05-21",35.6694,36.3482,35.3997,36.061,410500.0],["2024-05-22",36.235,36.3047,34.9646,35.1647,479600.0],["2024-05-23",35.1647,35.6346,34.5643,34.6339,358600.0],["2024-05-24",34.8079,34.9732,34.6339,34.8949,341400.0],["2024-05-28",35.0255,35.6085,34.8949,35.3997,405100.0],["2024-05-29",35.3126,35.5389,34.5208,34.7818,445500.0],["2024-05-30",34.7818,34.9559,34.4511,34.66,581900.0],["2024-05-31",34.6513,35.7042,34.6513,35.6694,912500.0],["2024-06-03",35.7042,35.7912,34.6687,34.8427,520800.0],["2024-06-04",34.6078,34.7818,33.7898,34.6774,633500.0],["2024-06-05",34.8427,35.1734,34.66,34.66,366400.0],["2024-06-06",34.66,35.1908,34.66,34.7557,252200.0],["2024-06-07",34.66,35.0255,34.4337,34.7122,269100.0],["2024-06-10",34.7122,35.5998,34.5295,35.4258,327600.0],["2024-06-11",35.2865,35.6433,35.1734,35.2778,470000.0],["2024-06-12",35.6085,36.0262,35.4519,35.5824,444600.0],["2024-06-13",35.6085,35.6433,34.4772,34.8514,437100.0],["2024-06-14",34.5904,34.8601,34.3119,34.425,264700.0],["2024-06-17",34.6252,34.8079,34.251,34.6513,321000.0],["2024-06-18",34.6426,35.1908,34.6426,34.834,345100.0],["2024-06-20",34.834,35.5389,34.834,34.9907,362400.0],["2024-06-21",35.0429,35.0429,34.425,34.6687,588500.0],["2024-06-24",34.7383,35.4432,34.4424,35.3387,418400.0],["2024-06-25",35.478,35.8957,35.3822,35.887,341400.0],["2024-06-26",35.8348,35.8348,35.1734,35.3997,342600.0],["2024-06-27",35.5302,35.887,35.3997,35.8435,331400.0],["2024-06-28",36.2786,36.2786,35.7042,36.061,1039000.0],["2024-07-01",36.4178,36.4874,36.0088,36.2612,376800.0],["2024-07-02",36.5396,37.4098,36.3395,37.375,833500.0],["2024-07-03",37.4185,37.5752,37.1139,37.2358,255500.0],["2024-07-05",37.1488,37.1488,36.6701,36.7398,227900.0],["2024-07-08",36.7659,37.2706,36.6788,36.7311,320700.0],["2024-07-09",36.7311,36.7311,36.1741,36.3569,651700.0],["2024-07-10",36.3308,36.7833,36.235,36.6962,309900.0],["2024-07-11",37.0878,37.4533,36.8616,36.9138,308600.0],["2024-07-12",37.2358,37.4098,37.0008,37.2706,405400.0],["2024-07-15",37.549,37.7666,37.0182,37.0356,338900.0],["2024-07-16",37.1487,37.7144,36.8964,37.6883,735000.0],["2024-07-17",37.8362,38.2539,37.6187,37.6709,543200.0],["2024-07-18",37.5839,38.4802,37.5839,38.3148,669400.0],["2024-07-19",38.4018,39.3068,38.1582,39.1937,575300.0],["2024-07-22",39.1589,39.3939,38.5237,39.2807,475300.0],["2024-07-23",39.272,39.272,38.5672,38.689,613600.0],["2024-07-24",38.6716,38.6803,37.1226,37.1488,630700.0],["2024-07-25",37.288,37.4272,36.383,36.5048,568200.0],["2024-07-26",36.7137,36.9399,36.4004,36.5309,599700.0],["2024-07-29",36.5309,36.9916,36.3891,36.6018,436000.0],["2024-07-30",36.7613,36.7613,36.1942,36.717,426900.0],["2024-07-31",36.8144,37.3195,36.6461,36.7524,410000.0],["2024-08-01",36.779,37.222,36.1499,37.0448,602900.0],["2024-08-02",36.522,36.5575,35.1753,35.698,720400.0],["2024-08-05",35.2462,35.2462,33.5361,34.1918,360100.0],["2024-08-06",34.4488,36.3714,34.4488,35.8753,1266600.0],["2024-08-07",36.5575,36.6904,35.5917,35.6626,640600.0],["2024-08-08",35.5563,37.1954,35.0867,36.6727,929400.0],["2024-08-09",36.6018,36.8322,35.7955,36.017,641500.0],["2024-08-12",36.2917,36.4246,36.0082,36.2031,410300.0],["2024-08-13",36.1588,36.4246,35.8132,36.0525,283900.0],["2024-08-14",36.0525,37.3638,35.9904,37.3549,500100.0],["2024-08-15",38.046,38.8789,37.984,38.684,969500.0],["2024-08-16",38.2587,38.808,38.046,38.5599,377100.0],["2024-08-19",38.5776,39.2067,38.5245,38.7991,319600.0],["2024-08-20",38.7991,38.7991,37.8954,38.4802,387200.0],["2024-08-21",38.8169,38.8612,37.6296,37.7802,302200.0],["2024-08-22",37.8777,38.3207,37.5676,37.6119,253300.0],["2024-08-23",37.9397,38.5954,37.9397,38.365,343900.0],["2024-08-26",38.6751,38.9941,38.0992,38.3118,272000.0],["2024-08-27",38.0194,38.427,37.9043,38.1789,300000.0],["2024-08-28",38.046,38.1258,37.5233,37.6739,276800.0],["2024-08-29",37.7625,39.5345,37.7625,39.5257,656000.0],["2024-08-30",39.5168,39.8535,39.0738,39.1979,580300.0],["2024-09-03",38.9232,39.0472,38.2852,38.4624,362400.0],["2024-09-04",38.5511,40.0307,38.5511,39.3308,720500.0],["2024-09-05",39.6409,40.4029,39.1979,39.3573,494200.0],["2024-09-06",39.5877,40.0041,38.808,39.1004,510100.0],["2024-09-09",39.1979,39.5434,38.3738,38.6397,397200.0],["2024-09-10",38.6308,38.8966,38.3295,38.6485,388100.0],["2024-09-11",38.5156,38.9498,38.0283,38.4536,461900.0],["2024-09-12",38.7105,38.9586,38.2675,38.5688,319800.0],["2024-09-13",38.8169,39.6054,38.5776,39.57,498300.0],["2024-09-16",39.8801,40.5801,39.756,40.4028,386200.0],["2024-09-17",40.6509,41.0142,40.4028,40.6687,496500.0],["2024-09-18",40.899,42.0066,40.5801,40.6244,529300.0],["2024-09-19",41.0674,41.1826,40.6244,40.9699,358600.0],["2024-09-20",40.9876,41.4484,40.5801,40.5978,952800.0],["2024-09-23",40.7484,41.9445,40.7484,41.8914,358400.0],["2024-09-24",42.299,42.299,41.6433,42.0066,272500.0],["2024-09-25",42.0509,42.3521,41.5901,41.8294,351800.0],["2024-09-26",41.3332,41.4749,39.6409,39.6763,503100.0],["2024-09-27",39.8712,40.075,39.5257,39.7915,450400.0],["2024-09-30",39.632,40.1636,39.4016,40.1016,408300.0],["2024-10-01",39.57,40.7661,39.4902,40.6775,500200.0],["2024-10-02",41.0674,41.599,40.7218,41.3952,455800.0],["2024-10-03",41.4838,42.3521,41.1826,42.2192,352900.0],["2024-10-04",42.4319,42.9635,42.3521,42.9369,358800.0],["2024-10-07",42.7508,43.1407,42.3964,42.9812,530400.0],["2024-10-08",42.7951,43.0078,42.1926,42.6445,511300.0],["2024-10-09",42.3521,43.4862,42.3344,43.2204,326000.0],["2024-10-10",43.2204,43.5217,42.8306,43.0078,440500.0],["2024-10-11",43.0078,44.0356,43.0078,44.0267,490300.0],["2024-10-14",44.0267,44.3634,43.9204,44.2039,478100.0],["2024-10-15",43.6103,43.7255,43.2647,43.4774,374200.0],["2024-10-16",43.9647,44.4874,43.566,44.0887,740500.0],["2024-10-17",44.2128,44.9659,44.0001,44.0533,371400.0],["2024-10-18",44.6381,45.0368,44.1951,44.8684,394300.0],["2024-10-21",45.0456,45.3292,44.4077,44.5229,339100.0],["2024-10-22",44.5229,44.8153,44.2128,44.7532,207600.0],["2024-10-23",44.6646,45.0545,44.5495,44.9305,312900.0],["2024-10-24",45.2317,45.8253,45.0988,45.7013,419900.0],["2024-10-25",45.7988,46.0468,43.4862,43.9824,1233500.0],["2024-10-28",43.7124,44.1714,43.4873,44.0364,549100.0],["2024-10-29",44.0184,44.2525,43.4693,44.0004,375900.0],["2024-10-30",44.0904,44.5225,43.8834,44.1354,258300.0],["2024-10-31",44.2615,44.7115,43.8024,43.8114,255300.0],["2024-11-01",44.1084,44.2344,42.7582,42.9922,245600.0],["2024-11-04",43.1542,43.9734,43.0822,43.8744,297900.0],["2024-11-05",43.9824,45.1706,43.9824,44.9996,543500.0],["2024-11-06",46.5929,48.0782,46.5839,47.241,938800.0],["2024-11-07",49.5275,51.4448,48.1412,50.7877,1248300.0],["2024-11-08",50.7247,52.192,50.4096,52.174,742900.0],["2024-11-11",52.21,52.8221,51.4808,51.7779,559900.0],["2024-11-12",52.0119,52.0209,50.3286,50.5447,478000.0],["2024-11-13",50.7067,51.1208,50.1396,50.1486,540100.0],["2024-11-14",50.5537,51.3998,50.1936,51.3638,515100.0],["2024-11-15",51.4808,52.21,51.3728,51.9309,529000.0],["2024-11-18",52.12,53.4072,52.12,53.3712,478900.0],["2024-11-19",52.6871,54.1453,52.6871,54.1363,610800.0],["2024-11-20",54.1994,54.5864,53.8933,54.5414,407900.0],["2024-11-21",55.0905,56.3058,54.5954,55.9367,521900.0],["2024-11-22",55.9907,56.2607,55.0725,55.4956,537700.0],["2024-11-25",55.5226,55.6576,52.9031,53.2722,877200.0],["2024-11-26",53.2992,54.0103,52.543,53.2542,642000.0],["2024-11-27",52.9841,53.3622,52.48,52.8041,540600.0],["2024-11-29",53.3802,53.6322,52.579,53.1282,415300.0],["2024-12-02",53.0651,53.0651,51.1478,51.4718,566000.0],["2024-12-03",52.0659,52.12,51.4988,51.6789,235200.0],["2024-12-04",51.7599,52.156,50.9047,51.3818,509500.0],["2024-12-05",51.3818,53.1191,51.3818,52.9031,369700.0],["2024-12-06",52.8851,53.0471,51.3278,52.39,455400.0],["2024-12-09",52.6601,52.8131,50.5177,50.6527,627300.0],["2024-12-10",50.7517,51.1388,49.7435,49.9145,680800.0],["2024-12-11",50.2926,51.3188,50.1126,50.7337,475300.0],["2024-12-12",50.4996,52.39,50.3826,52.345,795400.0],["2024-12-13",52.237,52.606,50.9677,51.1388,383800.0],["2024-12-16",51.0938,51.4808,50.2206,50.7967,802500.0],["2024-12-17",50.4006,51.0127,48.8883,50.5627,864900.0],["2024-12-18",50.4726,50.9767,48.9964,49.1854,801500.0],["2024-12-19",49.5095,50.0766,48.6633,49.1224,1107200.0],["2024-12-20",48.6903,52.201,48.6903,51.9939,1475400.0],["2024-12-23",51.3908,51.8139,50.6797,51.6249,564000.0],["2024-12-24",51.8499,52.237,51.5258,51.9219,197600.0],["2024-12-26",51.5438,51.6969,50.9317,51.3188,387000.0],["2024-12-27",51.3368,51.3728,50.4817,50.7787,199700.0],["2024-12-30",50.7517,51.4808,50.0496,50.9497,325800.0],["2024-12-31",51.0668,51.5799,50.8327,51.0488,425600.0],["2025-01-02",51.5618,52.9841,51.2738,52.9481,341300.0],["2025-01-03",53.3982,54.1633,53.2362,53.6322,861600.0],["2025-01-06",54.1453,54.3794,52.408,52.6601,534900.0],["2025-01-07",52.7771,53.8573,52.6331,53.4882,523400.0],["2025-01-08",52.9931,54.2354,52.6691,53.6953,439100.0],["2025-01-10",54.2894,54.8025,53.7943,54.3794,461400.0],["2025-01-13",54.1724,54.9735,53.9563,54.5504,411500.0],["2025-01-14",54.5594,55.7567,54.5594,55.7386,430600.0],["2025-01-15",56.6028,57.0169,55.8287,56.0987,672100.0],["2025-01-16",56.0987,58.7902,55.8197,58.1511,802000.0],["2025-01-17",58.0521,58.8622,57.638,58.6642,549600.0],["2025-01-21",58.7812,60.8516,58.2771,59.8344,1184300.0],["2025-01-22",59.9515,59.9515,57.467,58.6912,1021600.0],["2025-01-23",58.9613,59.4203,58.3671,59.2403,610700.0],["2025-01-24",58.8262,59.7714,58.2591,59.6364,586100.0],["2025-01-27",58.7452,58.7452,54.7395,55.1535,1108500.0],["2025-01-28",55.6126,57.422,54.7125,57.0979,719600.0],["2025-01-29",56.8189,58.3942,56.7018,58.2681,632300.0],["2025-01-30",58.6732,59.8074,58.4752,59.2223,723200.0],["2025-01-31",59.3753,59.7084,57.701,57.9981,1106900.0],["2025-02-03",57.0049,58.9731,56.9502,58.5175,653900.0],["2025-02-04",58.2259,58.6633,57.2236,57.7247,590100.0],["2025-02-05",58.2441,60.3854,57.7612,58.7544,1004400.0],["2025-02-06",58.8546,58.9366,56.9502,57.0231,467600.0],["2025-02-07",57.424,58.1803,56.6859,57.4969,535300.0],["2025-02-10",57.9252,58.7544,57.6336,57.989,672800.0],["2025-02-11",57.825,57.8341,55.8659,57.2418,588500.0],["2025-02-12",56.1392,57.0778,55.7656,55.9843,645800.0],["2025-02-13",56.0754,56.7133,54.6722,55.8294,725100.0],["2025-02-14",55.8932,56.6039,55.7839,55.875,548500.0],["2025-02-18",55.9023,56.449,55.0093,55.6472,545600.0],["2025-02-19",55.8659,56.2486,54.654,55.3465,479300.0],["2025-02-20",55.1096,55.1096,53.1869,54.1619,697800.0],["2025-02-21",54.6813,54.7724,53.0229,53.7883,602400.0],["2025-02-24",53.7701,54.2713,52.458,52.9774,872900.0],["2025-02-25",53.114,53.114,49.7973,51.811,1097000.0],["2025-02-26",52.2028,53.3965,51.8019,53.2416,1243300.0],["2025-02-27",50.1982,51.9112,48.7585,51.0547,2549700.0],["2025-02-28",50.5262,54.4353,50.5262,53.1596,1289400.0],["2025-03-03",53.3327,53.9615,51.5285,51.8566,912800.0],["2025-03-04",49.9066,50.9909,48.7038,50.0068,2241600.0],["2025-03-05",49.4783,50.262,48.1389,49.0956,1391000.0],["2025-03-06",48.5945,48.8132,46.5989,46.6354,1062600.0],["2025-03-07",47.2094,47.501,45.469,46.6445,1412000.0],["2025-03-10",46.1433,46.4714,44.33,45.1137,1550700.0],["2025-03-11",45.5237,47.1548,45.4781,46.4076,1256000.0],["2025-03-12",47.665,48.7311,46.4987,47.337,1500700.0],["2025-03-13",47.173,47.7835,46.5078,47.0545,997400.0],["2025-03-14",47.6104,48.8496,47.2368,48.2847,915800.0],["2025-03-17",48.476,49.3417,48.2573,49.2141,836500.0],["2025-03-18",49.1594,49.5421,48.5125,48.6036,456300.0],["2025-03-19",48.8861,49.779,48.3667,49.4966,513900.0],["2025-03-20",49.1503,49.4419,48.6674,48.9407,546900.0],["2025-03-21",48.5307,48.5854,47.5192,48.0477,804800.0],["2025-03-24",48.6947,49.4601,48.3211,48.8496,639400.0],["2025-03-25",49.3325,50.0615,47.8655,48.4213,779100.0],["2025-03-26",48.7676,48.7676,47.7197,47.8928,555500.0],["2025-03-27",47.9111,47.9111,46.5898,46.9179,436900.0],["2025-03-28",46.7812,46.9634,45.7971,46.6901,488000.0],["2025-03-31",46.3073,47.5192,45.952,47.3279,506700.0],["2025-04-01",47.2277,48.5216,46.6718,48.4031,589300.0],["2025-04-02",47.7015,49.3417,47.3643,49.0501,944600.0],["2025-04-03",46.845,47.4099,44.7036,44.7856,558600.0],["2025-04-04",42.7354,43.0999,39.3275,39.6009,1859400.0],["2025-04-07",38.3343,42.0794,37.3775,39.7285,1751800.0],["2025-04-08",41.8242,42.0611,37.5689,38.307,1195000.0],["2025-04-09",37.1589,41.724,35.8741,41.2228,2166400.0],["2025-04-10",39.6464,40.0929,37.1589,39.0086,1309300.0],["2025-04-11",39.4278,39.4278,37.5598,38.6077,880500.0],["2025-04-14",39.6647,39.9016,38.5348,39.3093,665100.0],["2025-04-15",38.8719,40.3025,38.8719,39.4369,594100.0],["2025-04-16",39.4004,40.0656,39.0815,39.4733,644500.0],["2025-04-17",39.5007,40.7763,39.5007,39.8651,733600.0],["2025-04-21",39.2273,39.4642,36.8491,37.1771,759600.0],["2025-04-22",37.9972,38.6988,37.4687,38.1247,798700.0],["2025-04-23",39.0451,39.7285,37.9243,38.1247,840100.0],["2025-04-24",38.4619,39.7922,38.3525,39.4095,710200.0],["2025-04-25",39.1219,39.8178,39.0662,39.725,467500.0],["2025-04-28",39.7065,40.3282,39.3353,40.3096,672100.0],["2025-04-29",39.5394,40.1704,39.4188,39.9292,667000.0],["2025-04-30",39.0662,39.1683,37.9156,38.361,857300.0],["2025-05-01",38.1197,39.1776,37.7114,38.1383,932800.0],["2025-05-02",38.6857,39.0476,37.7949,38.5651,1009200.0],["2025-05-05",38.064,38.1475,37.034,37.2289,1060900.0],["2025-05-06",37.4701,37.7856,36.4958,37.5815,1201000.0],["2025-05-07",38.129,38.129,36.9598,37.433,1350300.0],["2025-05-08",38.5651,39.5023,38.1568,39.3167,1577300.0],["2025-05-09",39.2889,39.6786,38.6672,38.7043,818900.0],["2025-05-12",40.5509,41.2654,39.79,40.2076,903200.0],["2025-05-13",40.254,41.9521,39.9477,41.7294,1046800.0],["2025-05-14",41.4232,44.0307,40.8478,43.2419,4569700.0],["2025-05-15",42.314,43.1862,41.7943,41.9428,1825800.0],["2025-05-16",41.7572,42.147,41.1726,42.0913,891900.0],["2025-05-19",41.2097,41.9521,40.9406,41.7108,779200.0],["2025-05-20",41.9428,43.2048,41.618,42.8707,1671700.0],["2025-05-21",42.8708,42.8708,40.9963,41.1633,928300.0],["2025-05-22",40.8014,41.5345,40.4303,41.2097,796600.0],["2025-05-23",40.4859,41.9335,40.4581,41.6088,764600.0],["2025-05-27",41.9428,43.0378,41.7572,42.9264,777800.0],["2025-05-28",43.2234,43.3254,42.1934,42.2769,760700.0],["2025-05-29",41.8222,42.1933,41.4696,41.9428,669200.0],["2025-05-30",41.915,41.915,40.6901,41.3304,1462000.0],["2025-06-02",42.2583,42.2583,41.0613,41.8222,772000.0],["2025-06-03",41.7758,42.9171,41.284,42.7965,1050300.0],["2025-06-04",42.7037,43.8451,42.1006,42.3604,1154000.0],["2025-06-05",40.987,41.0891,39.7807,40.5695,3096900.0],["2025-06-06",41.2283,41.2376,40.1055,40.8942,2504000.0],["2025-06-09",41.0149,41.1355,39.6786,40.1612,1370900.0],["2025-06-10",40.6066,41.1448,40.0405,40.189,1380700.0],["2025-06-11",40.4952,41.4324,40.4488,41.4139,1466200.0],["2025-06-12",40.885,41.3025,40.7829,41.2654,813800.0],["2025-06-13",41.4324,42.0449,40.9314,41.0056,993900.0],["2025-06-16",41.0242,41.9614,39.8271,40.5509,1039200.0],["2025-06-17",40.5509,40.9963,39.5116,39.725,1212000.0],["2025-06-18",39.7436,40.1797,39.1776,39.7993,992900.0],["2025-06-20",40.0869,40.4581,39.7436,39.7714,1053800.0],["2025-06-23",40.0869,40.1797,38.4909,38.593,1332200.0],["2025-06-24",38.6857,39.725,38.2682,39.5116,1163100.0],["2025-06-25",39.4652,39.5858,38.4352,38.8806,1118500.0],["2025-06-26",39.1312,40.7736,38.7878,40.755,1726000.0],["2025-06-27",40.6159,41.9985,40.421,40.9406,2823300.0],["2025-06-30",40.9221,41.5345,40.5323,40.8757,1554900.0],["2025-07-01",40.885,41.0705,40.0034,40.1055,942900.0],["2025-07-02",40.4488,40.8386,39.9199,40.5602,1054700.0],["2025-07-03",40.421,41.1077,40.3653,40.6901,465800.0],["2025-07-07",40.3746,40.5602,39.0291,39.6879,992900.0],["2025-07-08",39.6322,39.9106,39.1033,39.7993,1198400.0],["2025-07-09",40.0405,40.0405,38.6672,38.7321,1108200.0],["2025-07-10",38.8992,39.0105,38.2867,38.4538,1352200.0],["2025-07-11",38.4538,38.8992,38.0733,38.4538,1390200.0],["2025-07-14",38.0455,38.6672,37.6836,38.5744,1501100.0],["2025-07-15",38.4166,38.5466,37.2103,38.0919,1566400.0],["2025-07-16",38.0455,38.4816,37.2196,37.3588,1551800.0],["2025-07-17",37.2567,38.6765,37.1083,38.5187,1893200.0],["2025-07-18",38.9085,40.2632,38.7136,39.6879,1451400.0],["2025-07-21",39.6694,39.6694,38.1104,38.1661,1122900.0],["2025-07-22",38.2589,39.0105,38.2589,38.528,819300.0],["2025-07-23",38.9177,39.159,38.5651,38.9456,847100.0],["2025-07-24",38.9734,40.2632,38.8342,40.0313,1405300.0],["2025-07-25",40.0974,40.3431,38.8216,38.9161,835200.0],["2025-07-28",39.4642,39.9179,39.2658,39.8611,945500.0],["2025-07-29",40.2014,40.8723,39.8328,40.8345,951500.0],["2025-07-30",40.8062,41.1558,40.0785,40.3337,1264800.0],["2025-07-31",40.2014,41.5149,40.2014,40.9952,980700.0],["2025-08-01",40.655,40.9007,39.4453,40.4471,1133300.0],["2025-08-04",40.4471,41.4582,40.3526,40.74,1195600.0],["2025-08-05",40.4471,40.8345,39.039,39.8234,1361400.0],["2025-08-06",40.2486,40.3904,39.2563,39.2563,1094300.0],["2025-08-07",40.6928,41.5338,38.7744,39.2469,1790400.0],["2025-08-08",39.5115,39.5115,38.5381,39.0295,782200.0],["2025-08-11",38.7649,39.124,38.4247,38.4625,774400.0],["2025-08-12",38.557,39.8612,38.368,39.6438,769200.0],["2025-08-13",39.7005,39.8612,38.5854,39.6343,833100.0],["2025-08-14",39.0579,39.2847,38.2924,38.6704,721500.0],["2025-08-15",38.6799,39.1051,38.5381,38.5759,656600.0],["2025-08-18",38.7271,38.7271,37.6592,37.8104,579100.0],["2025-08-19",37.5647,38.0562,37.4797,37.6687,566300.0],["2025-08-20",37.8293,37.9711,37.0922,37.5458,656300.0],["2025-08-21",37.4797,37.8104,37.2529,37.6403,839000.0],["2025-08-22",37.8482,38.7838,37.7915,38.4625,969100.0],["2025-08-25",38.3208,38.5854,37.7537,38.4058,895100.0],["2025-08-26",40.0124,40.2675,38.8689,38.9823,2052100.0],["2025-08-27",38.8689,39.7194,38.6421,39.5871,1621700.0],["2025-08-28",39.5871,40.466,39.313,40.4187,1414900.0],["2025-08-29",40.3053,40.6077,39.1618,39.5304,7594200.0],["2025-09-02",39.1146,39.4075,37.8577,38.6137,2408500.0],["2025-09-03",38.8405,39.7005,38.4909,39.1713,1241900.0],["2025-09-04",39.4831,40.466,39.2469,40.3431,976000.0],["2025-09-05",40.3904,40.5416,39.3225,39.6438,1514400.0],["2025-09-08",40.0218,40.3809,38.9161,39.2752,1291000.0],["2025-09-09",39.3981,40.1163,39.3981,39.7194,919000.0],["2025-09-10",39.9084,40.7589,39.4737,39.7288,917200.0],["2025-09-11",39.6438,41.0235,39.4737,40.8723,1306800.0],["2025-09-12",40.9196,41.4582,40.7684,41.3259,1202900.0],["2025-09-15",41.5811,41.6756,40.0124,40.173,1077900.0],["2025-09-16",40.3148,40.6361,40.0691,40.4376,652400.0],["2025-09-17",40.3998,42.3655,40.3904,41.704,1292000.0],["2025-09-18",42.1576,42.2804,41.3921,41.7417,1240000.0],["2025-09-19",41.789,42.271,40.1352,40.5794,2741100.0],["2025-09-22",40.6077,41.4677,40.0785,41.1747,1009800.0],["2025-09-23",41.6283,43.4144,41.4582,43.027,1035800.0],["2025-09-24",42.9986,44.3028,42.9986,43.8019,1248800.0],["2025-09-25",43.5751,43.5751,42.6395,42.7718,997100.0],["2025-09-26",43.0648,44.0665,42.7246,43.0931,851100.0],["2025-09-29",43.4617,43.6696,41.7134,42.0914,778300.0],["2025-09-30",41.893,42.3088,40.1163,40.3904,1101000.0],["2025-10-01",40.1258,40.1258,37.697,38.5665,2674900.0],["2025-10-02",38.1223,39.3697,36.7898,37.2151,1773700.0],["2025-10-03",37.3852,37.5742,36.1094,36.4402,1960000.0],["2025-10-06",37.3285,37.5458,36.1945,36.7804,1282800.0],["2025-10-07",36.856,37.4891,36.5725,37.3285,1195300.0],["2025-10-08",36.8938,37.2245,35.6274,36.2701,1418200.0],["2025-10-09",36.3362,36.6575,35.1644,35.1833,1198600.0],["2025-10-10",35.1549,35.8448,33.9642,34.002,956600.0],["2025-10-13",34.673,35.3723,34.1532,34.7391,1153300.0],["2025-10-14",34.4745,35.4668,34.3517,35.3439,924200.0],["2025-10-15",35.514,36.6575,34.2288,34.6257,1241800.0],["2025-10-16",34.9659,35.7975,34.1249,34.191,1185900.0],["2025-10-17",34.2572,34.8431,33.7752,33.8413,1250500.0],["2025-10-20",34.0681,34.758,33.9075,34.6352,732400.0],["2025-10-21",34.8525,35.2116,34.0492,34.5407,781600.0],["2025-10-22",35.1927,37.0072,34.9848,36.8371,1571700.0],["2025-10-23",37.2907,38.4058,36.856,38.3397,1641300.0],["2025-10-24",38.6515,38.9634,37.5364,38.1223,2027900.0],["2025-10-27",38.2283,38.4981,37.6116,37.8236,1185800.0],["2025-10-28",37.5923,37.891,36.7828,37.3321,1085800.0],["2025-10-29",37.1586,37.6308,36.1564,36.3395,1396800.0],["2025-10-30",36.619,36.619,35.4722,35.5108,1289500.0],["2025-10-31",35.7035,37.6019,35.5108,37.1105,1242900.0],["2025-11-03",37.1105,37.2165,35.7517,36.6286,923000.0],["2025-11-04",35.9637,36.4552,35.5782,36.0793,881200.0],["2025-11-05",36.2817,37.4188,35.771,35.9733,1221300.0],["2025-11-06",34.0268,34.3255,32.6198,33.0438,2919300.0],["2025-11-07",32.88,33.8629,32.5813,33.6798,1508900.0],["2025-11-10",34.0364,34.4411,32.5813,32.7258,1455700.0],["2025-11-11",33.1884,34.2291,33.0342,33.7473,938300.0],["2025-11-12",33.6702,34.0075,32.5909,32.6295,1303500.0],["2025-11-13",32.6198,33.0824,31.5116,31.6947,1023400.0],["2025-11-14",31.7718,33.6317,31.7043,33.2462,1024400.0],["2025-11-17",32.8222,32.8896,31.3189,31.6369,1449700.0],["2025-11-18",31.5887,32.2151,31.4634,31.9645,945900.0],["2025-11-19",31.5694,31.8585,31.1647,31.29,807300.0],["2025-11-20",31.4827,32.1765,30.4709,30.5287,1196300.0],["2025-11-21",30.2396,31.4827,30.1914,31.4634,1956500.0],["2025-11-24",31.5791,31.9934,30.7503,31.5116,1441700.0],["2025-11-25",31.4152,32.2054,31.0876,32.1284,1035800.0],["2025-11-26",32.4849,33.4967,32.4753,32.6295,1096700.0],["2025-11-28",32.7644,33.6895,32.7547,33.4197,443700.0],["2025-12-01",33.1498,34.3737,33.1498,33.9786,1162900.0],["2025-12-02",34.4893,34.6339,33.2558,33.2655,1052300.0],["2025-12-03",33.3618,34.7013,33.2655,34.5664,609800.0],["2025-12-04",34.5953,35.665,34.3062,35.6553,804900.0],["2025-12-05",35.6553,36.513,35.347,35.5493,800700.0],["2025-12-08",35.347,35.8577,34.8362,35.5975,1270900.0],["2025-12-09",35.4626,36.7154,35.4626,35.7903,1037900.0],["2025-12-10",36.1083,37.1972,35.8384,36.9274,3048400.0],["2025-12-11",36.6865,37.3321,35.7421,36.2914,1798900.0],["2025-12-12",36.5515,36.5515,35.0001,35.1253,1118500.0],["2025-12-15",35.2892,35.5975,34.0557,34.2291,1192700.0],["2025-12-16",33.9015,34.0749,32.5813,32.6873,1213700.0],["2025-12-17",32.7644,33.7858,32.7644,33.2751,1430500.0],["2025-12-18",33.2076,33.2558,32.3018,32.3596,900000.0],["2025-12-19",32.3789,32.8125,32.1669,32.3982,1573900.0],["2025-12-22",32.8415,33.5931,32.5909,33.304,677300.0],["2025-12-23",33.304,34.6242,33.1884,34.2677,986300.0],["2025-12-24",33.7858,34.682,33.7858,34.4315,404600.0],["2025-12-26",34.3833,34.5086,33.7762,34.1713,601500.0],["2025-12-29",34.4604,34.6242,34.1231,34.4893,908300.0],["2025-12-30",34.4219,35.0482,34.4219,34.6724,725000.0],["2025-12-31",34.7784,35.1928,34.6242,34.7399,649300.0],["2026-01-02",34.7399,35.4048,33.8051,35.135,801100.0],["2026-01-05",36.1372,36.1372,34.0364,35.1157,1439300.0],["2026-01-06",35.1928,35.3759,34.0942,34.3544,1192000.0],["2026-01-07",34.152,34.5471,33.4004,34.2869,936700.0],["2026-01-08",34.2677,35.6842,34.046,35.1639,868800.0],["2026-01-09",35.4626,35.8577,34.6242,35.3662,926900.0],["2026-01-12",35.3662,35.7035,34.9037,35.2313,690600.0],["2026-01-13",35.665,36.0408,34.7399,35.8577,758200.0],["2026-01-14",35.8866,36.5804,35.771,36.089,1043700.0],["2026-01-15",35.9444,36.5805,35.1735,36.1757,697400.0],["2026-01-16",36.089,38.1994,35.8963,37.2357,1666900.0],["2026-01-20",36.9563,37.9874,36.8599,37.2743,1156300.0],["2026-01-21",37.8525,38.4981,37.4381,37.7079,1053700.0],["2026-01-22",37.7658,38.209,37.3996,37.8718,664400.0],["2026-01-23",38.4981,39.4618,37.9681,38.3343,1714800.0],["2026-01-26",38.5463,38.6909,37.9296,38.45,1002900.0],["2026-01-27",37.5923,38.5463,37.5152,38.0259,898500.0],["2026-01-28",38.2379,39.298,38.2379,39.1727,1384500.0],["2026-01-29",39.6834,40.2038,39.0763,39.2112,1469400.0],["2026-01-30",39.0378,39.7509,38.4499,39.4232,1572500.0],["2026-02-02",38.5463,40.0207,38.4981,38.6716,1886200.0],["2026-02-03",39.2402,40.1267,38.7583,39.7509,1265300.0],["2026-02-04",40.1942,40.7627,39.057,39.7798,1534000.0],["2026-02-05",39.7509,39.7509,38.2476,39.3365,1360500.0],["2026-02-06",39.0317,40.8899,39.0219,40.8801,1360300.0],["2026-02-09",40.7424,41.8239,40.3295,41.5388,1057500.0],["2026-02-10",41.4897,41.8829,40.8604,41.0472,1076700.0],["2026-02-11",41.7551,41.7846,40.5655,41.1652,889400.0],["2026-02-12",41.1259,41.7059,39.7396,39.7789,982400.0],["2026-02-13",39.8576,41.1947,39.8576,40.8408,913700.0],["2026-02-17",41.234,41.234,39.5823,40.3,832800.0],["2026-02-18",40.8899,44.2917,40.2214,43.7903,4261800.0],["2026-02-19",46.2089,46.2089,43.102,43.9574,4505000.0],["2026-02-20",44.0459,44.9897,43.7116,44.7931,1767800.0],["2026-02-23",44.7538,45.2257,42.9251,43.9967,1196700.0],["2026-02-24",43.9181,43.9181,42.3253,43.4363,1876000.0],["2026-02-25",43.1512,43.4265,41.8534,42.7776,1261700.0],["2026-02-26",43.8198,47.5558,43.5051,46.2089,3722400.0],["2026-02-27",44.5473,45.0487,43.8886,44.7243,3902300.0],["2026-03-02",45.8352,46.7004,45.2159,46.1302,2279200.0],["2026-03-03",45.324,45.6681,44.1442,45.6288,1604500.0],["2026-03-04",45.5206,45.9237,44.4392,44.8324,1312500.0],["2026-03-05",45.1175,45.8549,44.1147,44.9602,1322400.0],["2026-03-06",45.029,45.383,44.2917,44.8128,974300.0],["2026-03-09",44.8324,45.1077,43.8984,44.6063,1353700.0],["2026-03-10",44.4392,45.1274,43.8394,44.449,1594200.0],["2026-03-11",44.6161,45.4616,43.8198,45.3633,856800.0],["2026-03-12",45.4125,45.8549,44.3802,44.3802,672900.0],["2026-03-13",44.5375,44.7439,43.22,44.0852,1117200.0],["2026-03-16",43.6231,44.3212,42.8071,43.8787,1096200.0],["2026-03-17",44.5375,45.324,44.1147,44.6358,728700.0],["2026-03-18",44.7734,45.7468,44.4686,44.9996,1136000.0],["2026-03-19",45.4321,46.1892,45.0585,45.8254,772200.0],["2026-03-20",46.2875,46.7004,44.9307,45.1077,1753200.0],["2026-03-23",44.5768,45.7861,44.449,45.0389,765000.0],["2026-03-24",45.4813,46.3662,44.9111,45.9827,797100.0],["2026-03-25",46.6414,46.6906,45.6583,46.4153,885000.0],["2026-03-26",46.9167,48.1654,46.5136,47.8212,984300.0],["2026-03-27",47.8016,48.539,47.3297,47.7623,890300.0],["2026-03-30",48.539,48.7159,47.074,47.7819,820600.0],["2026-03-31",47.5066,48.4013,46.0909,47.5951,1253000.0],["2026-04-01",45.9532,46.1499,44.449,45.0389,2515700.0],["2026-04-02",46.3563,46.5136,45.5108,45.8746,1385100.0],["2026-04-06",45.3732,46.9167,45.3338,45.9434,841400.0],["2026-04-07",45.56,46.7693,45.4715,46.3563,1072600.0],["2026-04-08",44.3605,45.2159,43.8591,44.8324,1248700.0],["2026-04-09",44.7341,46.376,44.5375,44.9897,1388800.0],["2026-04-10",44.8914,46.7398,44.7734,46.494,1492900.0],["2026-04-13",46.9856,47.8901,46.0909,46.4153,978900.0],["2026-04-14",46.5038,46.8086,45.3142,46.2285,908500.0],["2026-04-15",46.6906,46.6906,45.4518,46.0024,457700.0],["2026-04-16",46.6611,47.0544,46.1302,46.5825,466500.0],["2026-04-17",45.7763,46.2973,44.9996,45.8844,987200.0],["2026-04-20",45.9139,46.6709,45.6779,45.7369,583600.0],["2026-04-21",45.8058,46.7398,45.7369,46.0909,1102300.0],["2026-04-22",46.8774,47.3395,46.7004,47.2313,1540100.0],["2026-04-23",47.7328,47.8409,47.0937,47.31,837300.0],["2026-04-24",47.23,47.5,46.32,47.47,562800.0],["2026-04-27",47.6,48.09,47.23,47.7,739300.0],["2026-04-28",48.14,48.92,47.79,48.87,1219700.0],["2026-04-29",49.35,49.73,48.94,49.63,861800.0],["2026-04-30",48.8,51.11,48.7,50.54,1486700.0],["2026-05-01",49.34,50.04,48.61,49.39,1631500.0],["2026-05-04",49.42,50.93,48.92,50.69,1824500.0],["2026-05-05",50.41,50.93,49.5,50.45,1116400.0],["2026-05-06",49.0,49.72,47.87,48.22,1416600.0],["2026-05-07",45.82,48.69,45.78,48.5,1768100.0],["2026-05-08",48.36,48.64,47.09,47.54,1301100.0],["2026-05-11",47.54,48.72,46.93,48.04,1075300.0],["2026-05-12",48.81,49.04,47.92,48.9,1028100.0],["2026-05-13",49.0,49.76,48.4,49.75,970200.0],["2026-05-14",50.0,51.04,49.84,50.94,773300.0],["2026-05-15",50.87,51.51,50.38,51.27,1011700.0],["2026-05-18",50.46,51.25,49.92,50.59,1016700.0],["2026-05-19",50.58,51.46,50.0,50.8,819800.0],["2026-05-20",50.42,51.3,49.75,50.2,899200.0],["2026-05-21",50.56,50.75,49.63,50.14,850900.0],["2026-05-22",50.0,50.61,49.2,50.53,849400.0],["2026-05-26",50.12,50.5,48.88,49.06,741000.0],["2026-05-27",48.09,48.16,47.01,47.4,818500.0],["2026-05-28",47.29,47.9,46.59,46.64,745800.0],["2026-05-29",46.36,46.86,45.35,45.95,1094500.0],["2026-06-01",45.95,47.0,45.46,45.53,590400.0],["2026-06-02",45.53,46.15,45.44,45.55,690800.0],["2026-06-03",45.44,46.58,45.23,45.99,1167100.0],["2026-06-04",45.32,46.19,45.29,45.78,820000.0],["2026-06-05",45.81,46.1,45.14,45.19,778300.0],["2026-06-08",45.54,45.68,45.03,45.66,823600.0],["2026-06-09",45.25,46.13,45.06,45.55,1146100.0],["2026-06-10",46.09,47.82,45.92,47.62,947500.0],["2026-06-11",48.05,48.15,46.83,47.2,675800.0],["2026-06-12",46.82,48.53,46.51,47.44,1004400.0],["2026-06-15",45.99,46.77,45.5,45.72,1184300.0],["2026-06-16",45.13,45.88,45.01,45.4,957200.0],["2026-06-17",45.5,45.75,45.19,45.73,1005400.0],["2026-06-18",45.23,46.6,44.23,46.53,2793000.0],["2026-06-22",46.74,47.63,46.44,47.01,1136500.0],["2026-06-23",46.95,48.63,46.71,48.51,1161000.0],["2026-06-24",47.61,48.83,46.82,48.15,1053600.0],["2026-06-25",48.31,48.84,47.41,48.02,1332800.0],["2026-06-26",48.12,49.82,47.73,49.75,3842300.0],["2026-06-29",49.81,50.17,49.13,49.42,814000.0],["2026-06-30",49.52,50.02,48.33,48.34,890400.0],["2026-07-01",48.32,48.68,47.27,47.6,957700.0],["2026-07-02",47.98,48.12,47.26,47.75,678500.0],["2026-07-06",47.45,48.365,47.39,47.45,512241.711127],["2026-07-07",47.79,49.63,47.79,49.12,878720.760713],["2026-07-08",49.84,49.93,48.69,48.92,682306.494158],["2026-07-09",48.8,49.21,48.15,48.28,612023.499775],["2026-07-10",48.3,48.465,47.44,48.32,495090.907276],["2026-07-13",48.92,50.64,48.85,50.53,960896.771573],["2026-07-14",51.1,51.3,50.18,50.55,693828.392967],["2026-07-15",50.55,50.57,48.685,48.75,783244.092675],["2026-07-16",48.71,50.08,48.7015,49.87,1176311.535902],["2026-07-17",50.4,50.45,49.66,50.28,819626.040576],["2026-07-20",50.98,51.34,50.66,51.11,843806.237253],["2026-07-21",51.54,51.74,50.39,50.93,897714.494144],["2026-07-22",51.29,52.09,51.03,51.62,734342.01413],["2026-07-23",52.14,52.54,51.39,51.71,988585.452735],["2026-07-24",50.61,51.53,50.2,50.43,832085.236853],["2026-07-27",49.26,50.01,48.5501,48.83,744263.555902],["2026-07-28",48.83,49.855,48.493,49.39,1147590.019332],["2026-07-29",51.15,51.43,50.39,50.6,1238688.153628],["2026-07-30",49.83,50.36,49.255,50.02,887504.665227],["2026-07-31",50.05,50.61,49.61,50.57,754375.282758],["2026-08-03",49.61,50.14,48.83,49.39,1050550.380807],["2026-08-04",48.59,48.99,47.4,48.68,1045720.172486],["2026-08-05",49,49.02,47.8,48.35,969463.049099],["2026-08-06",50,51.175,49.71,50.17,2278211.757973],["2026-08-07",49.42,50.48,48.8,49.18,1145709.467987],["2026-08-10",49.54,50.2,49.42,49.96,123131.842259],["2026-08-11",51.72,52.69,50.99,51.11,1605081.113238],["2026-08-12",51.29,51.78,51.14,51.25,671949.174336],["2026-08-13",50.56,51.91,50.42,51.66,1027406.998329],["2026-08-14",52.25,54.12,52.11,53.44,934713.872442]]}