{"t":"MBIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-10-27",10.2469,10.4217,9.8069,10.1263,4083150.0],["2017-10-30",10.0661,10.8436,9.9937,10.3072,618900.0],["2017-10-31",10.3554,10.5935,10.2481,10.3433,240150.0],["2017-11-01",10.4036,10.5935,10.2529,10.494,77550.0],["2017-11-02",10.6387,11.151,10.5091,10.8436,207150.0],["2017-11-03",11.5488,11.5488,10.6387,10.711,75150.0],["2017-11-06",11.2234,11.3017,10.6387,10.8858,98250.0],["2017-11-07",10.8496,10.9159,10.6387,10.7592,117750.0],["2017-11-08",10.699,10.8436,10.6688,10.8135,52650.0],["2017-11-09",10.7472,10.7472,10.5784,10.6387,78750.0],["2017-11-10",10.6085,10.6688,10.5483,10.5543,116550.0],["2017-11-13",10.5483,10.6387,10.3976,10.5905,138150.0],["2017-11-14",10.4337,10.6929,10.4337,10.6628,79800.0],["2017-11-15",10.494,10.6809,10.4337,10.5784,97200.0],["2017-11-16",10.5784,10.6929,10.4639,10.5663,47400.0],["2017-11-17",10.5,10.6568,10.5,10.6266,59850.0],["2017-11-20",10.6387,10.6568,10.5133,10.6568,54000.0],["2017-11-21",10.6568,10.7894,10.5181,10.5724,169950.0],["2017-11-22",10.5181,10.7574,10.5181,10.6387,75300.0],["2017-11-24",10.5543,10.7773,10.5543,10.711,18750.0],["2017-11-27",10.7592,10.7592,10.6447,10.7351,72900.0],["2017-11-28",10.6688,10.7592,10.6387,10.699,63300.0],["2017-11-29",10.6387,10.8376,10.6387,10.7411,274650.0],["2017-11-30",10.8014,11.2414,10.699,11.0486,178650.0],["2017-12-01",11.151,11.397,10.916,11.3017,142650.0],["2017-12-04",11.3921,12.2661,11.1155,11.4584,238350.0],["2017-12-05",11.4946,11.8261,11.4946,11.6393,281100.0],["2017-12-06",11.585,11.9346,11.4403,11.8321,114750.0],["2017-12-07",11.8984,12.1757,11.4856,12.0552,370650.0],["2017-12-08",12.2059,12.5307,11.8261,12.0974,460500.0],["2017-12-11",12.0913,13.2426,11.1571,12.6278,232350.0],["2017-12-12",12.6579,12.7182,12.4228,12.6398,122400.0],["2017-12-13",12.6398,12.6398,12.1516,12.447,137700.0],["2017-12-14",12.447,12.6886,12.447,12.5618,186150.0],["2017-12-15",12.3865,12.4772,12.1388,12.1751,1386450.0],["2017-12-18",12.2113,12.2657,11.9213,11.9696,149400.0],["2017-12-19",11.9575,12.1146,11.9575,12.0542,104250.0],["2017-12-20",12.0784,12.3708,11.9757,12.169,82500.0],["2017-12-21",12.1448,12.3261,12.1207,12.2476,133800.0],["2017-12-22",12.2355,12.2355,11.6735,11.9515,736350.0],["2017-12-26",11.9273,12.0844,11.9273,11.9938,67200.0],["2017-12-27",11.9213,12.0844,11.8971,11.9334,70050.0],["2017-12-28",11.9032,12.0844,11.7098,11.9334,94800.0],["2017-12-29",11.9334,11.9877,11.8609,11.8911,27750.0],["2018-01-02",11.9455,12.1267,11.8427,12.0603,126600.0],["2018-01-03",11.9938,12.0542,11.8125,11.8548,63150.0],["2018-01-04",11.8609,12.0004,11.8427,11.8669,40500.0],["2018-01-05",11.8844,11.9938,11.8427,11.8911,55500.0],["2018-01-08",11.9032,12.3382,11.8911,12.2778,76950.0],["2018-01-09",12.2717,12.2717,11.9394,11.9394,61800.0],["2018-01-10",11.9092,12.1841,11.9092,12.0905,86400.0],["2018-01-11",12.0663,12.2204,12.0059,12.1025,74250.0],["2018-01-12",12.0965,12.8095,12.0361,12.7732,345150.0],["2018-01-16",12.8578,13.0995,12.4892,12.9605,103350.0],["2018-01-17",12.9968,13.166,12.6947,12.8397,53700.0],["2018-01-18",12.8699,13.0512,12.6161,12.8941,50700.0],["2018-01-19",12.876,13.2143,12.317,13.0995,146850.0],["2018-01-22",13.2717,13.2929,12.9696,13.1116,26850.0],["2018-01-23",13.1418,13.2917,12.9726,13.1962,32400.0],["2018-01-24",13.1539,13.2687,12.5436,12.6282,75900.0],["2018-01-25",12.9122,13.172,12.3563,12.4651,47250.0],["2018-01-26",12.459,12.5618,12.1146,12.3442,17700.0],["2018-01-29",12.3563,12.8397,12.3563,12.7309,23850.0],["2018-01-30",12.6282,12.7672,12.1509,12.3322,39750.0],["2018-01-31",12.3865,12.453,12.2536,12.2657,17550.0],["2018-02-01",12.3865,12.9605,12.3261,12.9364,50700.0],["2018-02-02",12.8457,13.0693,12.2899,12.447,61800.0],["2018-02-05",12.2747,12.4651,12.0965,12.1086,72150.0],["2018-02-06",12.03,12.3805,12.03,12.3261,34350.0],["2018-02-07",12.2899,12.4832,12.1418,12.3019,34500.0],["2018-02-08",12.3019,12.459,12.0784,12.0784,114300.0],["2018-02-09",12.4349,12.4349,12.0784,12.0965,49950.0],["2018-02-12",12.2838,12.4101,12.0784,12.1448,31650.0],["2018-02-13",12.0784,12.163,12.0784,12.1267,47550.0],["2018-02-14",12.0784,12.3865,12.0784,12.3865,40950.0],["2018-02-15",12.4349,12.4349,12.2476,12.4167,18450.0],["2018-02-16",12.3019,12.6343,12.3019,12.598,22200.0],["2018-02-20",12.453,12.6337,12.2083,12.4832,22050.0],["2018-02-21",12.4892,12.6524,12.4167,12.5618,15450.0],["2018-02-22",12.6222,12.6222,12.1871,12.314,24150.0],["2018-02-23",12.3805,12.5013,12.2536,12.4711,15150.0],["2018-02-26",12.459,12.5497,12.3624,12.5315,15000.0],["2018-02-27",12.4711,12.4832,12.3442,12.3926,15000.0],["2018-02-28",12.4409,12.592,12.3563,12.3865,26400.0],["2018-03-01",12.459,12.9908,12.3201,12.8518,35700.0],["2018-03-02",12.7551,13.021,12.453,13.021,49500.0],["2018-03-05",12.9182,13.8669,12.8717,13.6916,168150.0],["2018-03-06",13.7339,13.8367,13.4439,13.5708,148950.0],["2018-03-07",13.5648,13.746,13.3231,13.462,119700.0],["2018-03-08",13.5104,13.6373,13.4318,13.4741,45600.0],["2018-03-09",13.5768,13.6554,13.3593,13.5889,260100.0],["2018-03-12",13.5829,13.6252,13.3231,13.3775,68700.0],["2018-03-13",13.3835,13.5841,13.2324,13.4318,112050.0],["2018-03-14",13.4137,13.6863,13.2519,13.4803,99750.0],["2018-03-15",13.5106,13.7529,13.3119,13.6742,91800.0],["2018-03-16",13.6621,13.7529,13.4803,13.6984,117000.0],["2018-03-19",13.6621,13.7529,13.4318,13.6621,108450.0],["2018-03-20",13.6863,13.7529,13.4742,13.5772,93300.0],["2018-03-21",13.5833,13.7772,13.5772,13.7105,68700.0],["2018-03-22",13.6136,13.9583,13.3803,13.7711,516000.0],["2018-03-23",13.8256,14.3982,13.553,13.5712,106950.0],["2018-03-26",13.6802,14.0922,13.5167,13.9286,65250.0],["2018-03-27",13.9165,14.0256,13.5409,13.7408,39750.0],["2018-03-28",13.7045,13.7651,13.3894,13.5591,28050.0],["2018-03-29",13.3743,13.6924,13.0259,13.0259,58500.0],["2018-04-02",13.0441,13.3834,13.0441,13.1713,54450.0],["2018-04-03",13.238,13.2683,12.9169,13.0138,98700.0],["2018-04-04",12.8926,13.1471,12.7836,12.7896,29100.0],["2018-04-05",12.832,12.8744,12.523,12.6018,26850.0],["2018-04-06",12.5715,13.2319,12.5715,12.9593,88050.0],["2018-04-09",13.0744,13.0744,12.2322,12.2868,129450.0],["2018-04-10",12.4322,12.4322,12.099,12.2444,50550.0],["2018-04-11",12.1656,12.4988,12.1656,12.4201,25500.0],["2018-04-12",12.4322,12.826,12.4322,12.6745,34500.0],["2018-04-13",12.7109,12.7109,12.2565,12.4201,31200.0],["2018-04-16",12.4201,12.7987,12.4201,12.5049,45450.0],["2018-04-17",12.5776,12.7533,12.414,12.626,33450.0],["2018-04-18",12.6685,13.0683,12.6685,12.9653,22350.0],["2018-04-19",12.8987,12.9653,12.6866,12.7715,26850.0],["2018-04-20",12.6987,12.9835,12.4503,12.5655,22350.0],["2018-04-23",12.6442,12.8339,12.4564,12.6563,15900.0],["2018-04-24",12.7109,12.8442,12.4806,12.7169,20850.0],["2018-04-25",12.723,13.0623,12.5715,12.9835,60750.0],["2018-04-26",12.9956,13.0683,12.7896,12.929,14850.0],["2018-04-27",12.9532,13.0108,12.4503,12.6473,62100.0],["2018-04-30",12.8078,13.0562,12.6745,12.9532,49050.0],["2018-05-01",13.0501,13.6378,12.8199,13.4803,248100.0],["2018-05-02",13.5106,14.177,13.4621,14.0559,38700.0],["2018-05-03",14.0983,14.0983,13.2925,13.3652,239100.0],["2018-05-04",13.3652,14.0013,13.3591,13.8862,23100.0],["2018-05-07",14.0013,14.0256,13.8862,13.9529,43050.0],["2018-05-08",13.45,14.0256,13.45,13.9044,74700.0],["2018-05-09",13.9832,13.9953,13.5839,13.8983,77100.0],["2018-05-10",13.9347,14.0316,13.8256,13.9347,98400.0],["2018-05-11",13.971,13.971,13.8196,13.9165,66600.0],["2018-05-14",13.9892,14.1165,13.9347,14.0316,83850.0],["2018-05-15",14.0437,14.3406,14.0135,14.3224,60300.0],["2018-05-16",14.3285,14.9889,14.3285,14.8253,84600.0],["2018-05-17",14.8071,15.3433,14.692,15.2555,121650.0],["2018-05-18",15.2979,15.3675,15.0737,15.1404,134850.0],["2018-05-21",15.2312,15.31,14.9465,15.1404,112050.0],["2018-05-22",15.0979,15.2312,14.9949,15.1343,98700.0],["2018-05-23",15.1464,15.5826,15.0737,15.2615,92250.0],["2018-05-24",15.3221,15.7765,14.9525,15.6311,63450.0],["2018-05-25",15.6735,16.037,15.6584,15.9946,74400.0],["2018-05-29",15.934,16.0067,15.5747,15.7159,80100.0],["2018-05-30",15.8734,15.9583,15.6372,15.7401,127650.0],["2018-05-31",15.7886,15.8613,15.4251,15.4554,275850.0],["2018-06-01",15.5281,15.934,15.4675,15.9098,160800.0],["2018-06-04",15.9764,16.861,15.9764,16.5823,226800.0],["2018-06-05",16.6005,16.9095,16.4611,16.7701,134250.0],["2018-06-06",16.8549,17.5638,16.4732,16.9337,168750.0],["2018-06-07",16.8973,17.1488,16.7216,16.8428,134850.0],["2018-06-08",16.8852,17.1457,16.6308,16.9337,166050.0],["2018-06-11",17.0064,17.1457,16.8264,16.9943,316350.0],["2018-06-12",17.0791,17.6607,16.8731,17.3275,247950.0],["2018-06-13",17.273,17.4147,16.8731,16.8852,198600.0],["2018-06-14",17.0249,17.1281,16.6697,16.9277,251100.0],["2018-06-15",16.9156,17.122,16.867,16.8913,319650.0],["2018-06-18",16.8791,17.2677,16.8761,17.207,237750.0],["2018-06-19",17.122,17.456,17.122,17.2738,207150.0],["2018-06-20",17.3952,17.6442,17.3224,17.5167,198900.0],["2018-06-21",17.4863,17.5106,17.122,17.1463,276900.0],["2018-06-22",17.2192,17.5167,16.8913,17.1342,1930050.0],["2018-06-25",17.0188,17.5015,16.7881,17.4559,147450.0],["2018-06-26",17.4742,17.4863,17.0916,17.1949,133950.0],["2018-06-27",17.2252,17.5106,16.7152,16.7577,282450.0],["2018-06-28",16.8488,17.1888,16.5027,17.1706,130200.0],["2018-06-29",17.2192,17.4043,17.122,17.3224,133800.0],["2018-07-02",17.2495,17.3042,16.8549,17.1584,142500.0],["2018-07-03",17.0491,17.5288,16.8731,16.9641,110100.0],["2018-07-05",17.1038,17.2981,17.0249,17.2799,101700.0],["2018-07-06",17.2617,17.5045,17.2617,17.4317,92250.0],["2018-07-09",17.4681,17.5652,17.3163,17.5045,130350.0],["2018-07-10",17.5045,17.5652,17.0886,17.1706,61350.0],["2018-07-11",16.8488,17.1463,16.7759,16.8002,149250.0],["2018-07-12",16.8245,16.8245,16.2173,16.527,115650.0],["2018-07-13",16.4966,16.5695,16.3145,16.4238,60750.0],["2018-07-16",16.4541,16.6666,16.2234,16.6545,91650.0],["2018-07-17",16.6666,16.8245,16.5573,16.6302,78600.0],["2018-07-18",16.5816,16.7274,16.53,16.6788,51300.0],["2018-07-19",16.6484,16.7334,16.5513,16.697,37950.0],["2018-07-20",16.7031,17.0552,16.7031,16.9034,49050.0],["2018-07-23",16.9095,17.1827,16.7638,17.0977,33900.0],["2018-07-24",17.1888,17.4134,17.0674,17.3345,85350.0],["2018-07-25",17.1949,17.4317,17.0917,17.3406,67650.0],["2018-07-26",17.292,17.541,17.1949,17.3649,52350.0],["2018-07-27",17.3952,17.5167,16.2416,16.272,119400.0],["2018-07-30",16.2113,16.4966,15.9623,16.0595,58650.0],["2018-07-31",15.4948,15.9684,13.5397,14.8816,472200.0],["2018-08-01",14.8087,15.4462,14.8087,15.2398,153750.0],["2018-08-02",15.1123,15.5555,15.1123,15.4705,59850.0],["2018-08-03",15.4523,15.8348,15.2884,15.7923,111750.0],["2018-08-06",15.7923,15.9077,15.513,15.6648,75900.0],["2018-08-07",15.7923,15.7923,14.918,15.2944,130200.0],["2018-08-08",15.2944,15.343,15.1852,15.2702,52200.0],["2018-08-09",15.2459,15.4037,15.2459,15.3977,30150.0],["2018-08-10",15.3066,15.6587,15.2611,15.5434,99000.0],["2018-08-13",15.5737,15.6709,15.3977,15.6162,37200.0],["2018-08-14",15.7013,16.102,15.6041,15.8895,128250.0],["2018-08-15",15.847,15.932,15.598,15.6405,49950.0],["2018-08-16",15.762,16.0291,15.762,15.9927,39750.0],["2018-08-17",15.938,16.357,15.938,16.2538,47100.0],["2018-08-20",16.3206,16.3934,15.9077,16.108,30150.0],["2018-08-21",16.108,16.3873,16.0716,16.187,22500.0],["2018-08-22",16.1566,16.2659,16.0473,16.1748,36150.0],["2018-08-23",16.1202,16.2781,16.1141,16.1627,38250.0],["2018-08-24",16.1809,16.357,15.7316,16.1323,77850.0],["2018-08-27",16.357,16.357,15.7741,15.9563,39600.0],["2018-08-28",16.0048,16.0413,15.7255,15.8227,29550.0],["2018-08-29",15.8348,15.8348,15.5191,15.6405,55800.0],["2018-08-30",15.6648,15.8834,15.5191,15.7134,53550.0],["2018-08-31",15.6527,16.0898,15.6527,15.853,37650.0],["2018-09-04",15.7923,15.9259,15.6496,15.8895,82350.0],["2018-09-05",15.9077,16.4784,15.7863,16.3206,87150.0],["2018-09-06",16.3327,16.3327,16.1445,16.2234,24600.0],["2018-09-07",16.1263,16.6181,16.1263,16.4845,64500.0],["2018-09-10",16.5452,17.3467,15.9393,16.8245,112800.0],["2018-09-11",16.8063,17.1888,16.6241,16.952,78600.0],["2018-09-12",16.8488,16.8609,16.6484,16.7941,85350.0],["2018-09-13",16.8854,17.0254,16.6785,16.8976,63600.0],["2018-09-14",16.928,17.2992,16.7607,16.8672,75000.0],["2018-09-17",16.9402,17.1653,16.499,17.141,88950.0],["2018-09-18",17.1775,17.1775,16.8185,17.0132,116850.0],["2018-09-19",16.9889,17.1349,16.8185,17.0132,150150.0],["2018-09-20",17.0375,17.1653,16.9706,17.0375,141900.0],["2018-09-21",17.001,17.1775,15.8936,16.2769,657450.0],["2018-09-24",16.2891,16.4351,15.9149,16.1978,94950.0],["2018-09-25",16.0457,16.3682,15.8388,15.8997,50250.0],["2018-09-26",15.8814,16.2009,15.5163,15.5407,51900.0],["2018-09-27",15.8023,15.8023,15.1695,15.4494,37050.0],["2018-09-28",15.3703,15.6934,15.1695,15.4676,58650.0],["2018-10-01",15.5772,15.7658,15.1512,15.2729,50100.0],["2018-10-02",15.2851,15.6794,14.6766,14.9018,70350.0],["2018-10-03",14.9078,15.1086,14.7679,14.8713,65250.0],["2018-10-04",14.8713,15.0417,14.8166,14.8531,28950.0],["2018-10-05",14.92,15.0752,14.6584,14.8044,60000.0],["2018-10-08",14.8044,15.1695,14.774,15.06,49950.0],["2018-10-09",15.0539,15.1634,14.9809,15.0965,63150.0],["2018-10-10",15.0356,15.2729,14.9139,14.9809,51300.0],["2018-10-11",14.9504,15.2547,14.634,14.7862,42000.0],["2018-10-12",14.9565,14.993,14.0195,14.0803,112950.0],["2018-10-15",14.1229,14.3359,13.8126,13.9525,44850.0],["2018-10-16",13.9647,14.5732,13.9178,14.5245,33150.0],["2018-10-17",14.4819,14.4819,14.129,14.2568,29550.0],["2018-10-18",14.1594,14.5762,13.843,13.916,27450.0],["2018-10-19",13.9038,14.3121,13.1432,13.3866,48450.0],["2018-10-22",13.1189,14.1959,13.1189,13.9769,31800.0],["2018-10-23",13.8126,14.1716,13.3927,13.7396,11550.0],["2018-10-24",13.7821,13.9647,13.557,13.5631,65850.0],["2018-10-25",14.0286,14.0986,13.77,13.8004,21600.0],["2018-10-26",13.6361,14.0438,13.3872,13.8673,37800.0],["2018-10-29",13.9769,13.9769,13.3988,13.484,34350.0],["2018-10-30",13.5266,13.843,13.1919,13.4962,71400.0],["2018-10-31",13.9525,14.0986,13.6483,13.9951,97650.0],["2018-11-01",13.9586,14.0195,13.3988,13.4536,51000.0],["2018-11-02",13.4475,13.9525,13.4171,13.5144,30300.0],["2018-11-05",13.4536,13.9556,13.4536,13.843,22200.0],["2018-11-06",13.8126,14.056,13.8126,14.0377,42450.0],["2018-11-07",14.0195,14.5178,13.8613,14.2446,16800.0],["2018-11-08",14.1716,14.202,13.5053,14.1594,15150.0],["2018-11-09",14.2385,14.2385,13.6361,13.9708,38850.0],["2018-11-12",13.9708,14.2081,13.7456,14.0681,22350.0],["2018-11-13",14.0803,14.2172,13.8369,13.9038,18600.0],["2018-11-14",14.0499,14.1777,13.1992,14.1594,17700.0],["2018-11-15",13.9343,15.4737,13.9343,14.9809,33000.0],["2018-11-16",14.9565,15.0022,14.4332,14.6888,63450.0],["2018-11-19",14.6036,14.6949,14.2081,14.6097,29100.0],["2018-11-20",14.5549,14.6036,14.2507,14.2507,12600.0],["2018-11-21",14.4941,14.6036,14.1424,14.4941,27450.0],["2018-11-23",14.3663,14.6949,14.1655,14.6036,9150.0],["2018-11-26",14.6036,14.6036,13.3197,13.8612,69150.0],["2018-11-27",13.7761,14.129,13.5454,13.9221,22650.0],["2018-11-28",14.1412,14.4454,13.77,14.2689,39300.0],["2018-11-29",14.3906,14.5732,13.9769,14.342,30000.0],["2018-11-30",14.4636,14.5428,14.2507,14.5367,38850.0],["2018-12-03",14.5428,14.5428,14.0377,14.2203,19650.0],["2018-12-04",14.1777,14.1777,12.9181,13.2954,68400.0],["2018-12-06",13.2163,13.3866,13.0215,13.1432,37500.0],["2018-12-07",13.198,13.2345,12.6443,12.766,68100.0],["2018-12-10",12.3035,12.7782,11.7742,12.0784,85950.0],["2018-12-11",12.1697,12.9607,12.1697,12.5652,67950.0],["2018-12-12",12.6808,13.1858,12.2001,12.979,49950.0],["2018-12-13",13.101,13.101,12.4786,12.802,40500.0],["2018-12-14",12.741,12.8142,12.5042,12.8142,20700.0],["2018-12-17",12.8142,12.8142,12.4469,12.7227,60000.0],["2018-12-18",12.741,12.741,12.1314,12.3871,125100.0],["2018-12-19",12.4725,12.5091,11.9752,12.0453,27150.0],["2018-12-20",12.0942,12.0942,11.7158,11.9111,33150.0],["2018-12-21",11.8257,11.8379,11.5633,11.7402,169050.0],["2018-12-24",11.6853,11.7402,11.5633,11.5877,12150.0],["2018-12-26",11.6731,11.9843,11.5023,11.966,86550.0],["2018-12-27",11.8135,12.0209,11.7586,11.9843,81750.0],["2018-12-28",12.11,12.4908,11.7402,12.4115,41100.0],["2018-12-31",12.503,12.503,12.0453,12.1796,60300.0],["2019-01-02",12.082,12.4029,12.0514,12.2528,28200.0],["2019-01-03",12.204,12.4267,12.204,12.3138,33900.0],["2019-01-04",12.5152,12.8935,12.4359,12.802,33000.0],["2019-01-07",12.8935,13.1925,12.6067,13.1925,37500.0],["2019-01-08",13.2047,13.2413,13.0522,13.1315,48600.0],["2019-01-09",13.1559,13.3329,13.0583,13.1742,24450.0],["2019-01-10",12.9912,12.9912,12.4847,12.6616,46050.0],["2019-01-11",12.5091,12.7654,12.3871,12.7349,265500.0],["2019-01-14",12.7471,13.2749,12.7471,13.0339,30150.0],["2019-01-15",13.0217,13.2596,13.0217,13.1986,18150.0],["2019-01-16",13.2047,13.4549,13.0034,13.1864,41850.0],["2019-01-17",13.1376,13.284,12.9973,13.101,93600.0],["2019-01-18",13.0949,13.1681,13.0522,13.0949,56100.0],["2019-01-22",13.0278,13.2169,12.8508,13.0156,133950.0],["2019-01-23",13.0461,13.1254,12.8996,12.9606,30450.0],["2019-01-24",12.9362,13.101,12.7837,12.8813,23400.0],["2019-01-25",12.9179,12.9912,12.7532,12.9484,25650.0],["2019-01-28",12.8447,13.0278,12.8142,12.9057,19200.0],["2019-01-29",12.9606,12.9789,12.8752,12.9301,17700.0],["2019-01-30",12.9423,12.9423,12.7898,12.9423,24000.0],["2019-01-31",12.7471,12.8142,11.6426,11.9416,104550.0],["2019-02-01",11.9538,12.1064,11.9203,11.9355,24150.0],["2019-02-04",11.9355,12.1796,11.8232,12.1186,27750.0],["2019-02-05",12.1979,12.1979,11.9965,12.0698,52650.0],["2019-02-06",12.0637,12.0881,12.0514,12.082,37050.0],["2019-02-07",12.1003,12.1247,12.0026,12.0576,15300.0],["2019-02-08",11.8989,12.082,11.8806,11.9965,15900.0],["2019-02-11",12.0209,12.0514,11.9617,11.9965,15150.0],["2019-02-12",12.0514,12.1674,11.9782,12.1674,53700.0],["2019-02-13",12.7715,12.7715,12.1491,12.2589,85800.0],["2019-02-14",12.1857,12.2894,12.1308,12.2101,34500.0],["2019-02-15",12.2772,13.162,12.2772,13.0156,41250.0],["2019-02-19",13.2035,13.4061,13.1681,13.2718,53100.0],["2019-02-20",13.2657,13.5403,13.1376,13.3268,340350.0],["2019-02-21",13.3939,13.4732,13.2657,13.2718,27000.0],["2019-02-22",13.2779,13.403,13.1437,13.2535,25350.0],["2019-02-25",13.3939,13.4488,13.1193,13.1193,19500.0],["2019-02-26",13.1437,13.4549,12.8508,12.8508,18900.0],["2019-02-27",12.7776,12.9393,12.3077,12.6677,25650.0],["2019-02-28",12.8099,12.863,12.6922,12.7227,16200.0],["2019-03-01",12.802,12.802,12.4328,12.5335,8700.0],["2019-03-04",12.4603,12.5945,12.4603,12.5091,15900.0],["2019-03-05",12.5518,12.5762,12.3535,12.5274,52050.0],["2019-03-06",12.503,12.5335,12.3871,12.3871,44700.0],["2019-03-07",12.143,12.3816,12.143,12.1674,41400.0],["2019-03-08",12.1247,12.4298,11.9074,12.1735,17100.0],["2019-03-11",12.1735,12.5091,12.1735,12.4969,15450.0],["2019-03-12",12.503,12.5518,12.143,12.3504,20400.0],["2019-03-13",12.3565,12.6372,12.3565,12.3871,13350.0],["2019-03-14",12.4238,12.5463,12.3075,12.3932,9150.0],["2019-03-15",12.3381,12.5463,12.3075,12.4299,161400.0],["2019-03-18",12.436,12.9443,12.436,12.7667,25500.0],["2019-03-19",12.8096,12.8585,12.7728,12.7851,27300.0],["2019-03-20",12.6504,12.8218,12.1727,12.5891,24150.0],["2019-03-21",12.332,12.6381,12.1789,12.2891,15600.0],["2019-03-22",12.1972,12.384,11.5911,11.6033,70650.0],["2019-03-25",11.689,12.8585,11.64,12.2768,26700.0],["2019-03-26",12.3564,12.8163,12.3564,12.632,24750.0],["2019-03-27",12.681,12.9443,12.6626,12.8585,63900.0],["2019-03-28",12.8585,13.2504,12.681,13.2137,21750.0],["2019-03-29",13.2443,13.3361,13.0728,13.1647,53250.0],["2019-04-01",13.3484,13.4402,13.2688,13.2688,33600.0],["2019-04-02",13.0851,13.431,13.0851,13.4096,25050.0],["2019-04-03",13.5321,13.6484,13.1769,13.5627,54450.0],["2019-04-04",13.5627,13.6239,13.4402,13.5627,60450.0],["2019-04-05",13.5627,13.7403,13.5627,13.6607,32550.0],["2019-04-08",13.5933,13.8872,13.5933,13.7831,22950.0],["2019-04-09",13.7709,13.9068,13.4249,13.5811,34800.0],["2019-04-10",13.428,13.9485,13.428,13.8627,19500.0],["2019-04-11",13.8627,13.9485,13.8444,13.8688,30150.0],["2019-04-12",13.8627,13.9668,13.7831,13.8627,60300.0],["2019-04-15",13.8535,14.0648,13.8535,13.9178,21150.0],["2019-04-16",14.0036,14.6281,13.7954,14.1505,52200.0],["2019-04-17",14.1873,14.4505,14.1015,14.175,19800.0],["2019-04-18",14.0893,14.5669,14.0893,14.5608,26850.0],["2019-04-22",14.3465,14.5791,14.3342,14.5791,22650.0],["2019-04-23",14.5914,14.9404,14.5914,14.9281,24750.0],["2019-04-24",14.8914,15.1118,14.622,14.9465,68250.0],["2019-04-25",14.9343,15.072,14.6832,14.6832,17400.0],["2019-04-26",14.7138,14.7873,14.5914,14.622,22050.0],["2019-04-29",14.671,15.1792,14.671,15.1792,24600.0],["2019-04-30",14.9833,15.1608,14.7812,14.8057,36750.0],["2019-05-01",14.5363,14.5363,13.281,13.7035,33450.0],["2019-05-02",14.2179,14.2179,13.6729,13.6913,22200.0],["2019-05-03",13.7648,14.3893,13.7648,14.028,54000.0],["2019-05-06",13.679,13.875,13.6668,13.7954,43350.0],["2019-05-07",13.6423,13.7556,13.3116,13.5627,38250.0],["2019-05-08",13.5994,14.224,13.5994,13.7831,22200.0],["2019-05-09",13.63,13.8903,13.4708,13.477,18450.0],["2019-05-10",13.4708,13.4708,13.232,13.4096,9900.0],["2019-05-13",13.1035,13.7158,13.1035,13.2565,62400.0],["2019-05-14",13.3116,13.5504,13.1218,13.4341,39750.0],["2019-05-15",13.2933,13.8505,13.2933,13.4831,32850.0],["2019-05-16",13.4953,13.5051,13.2872,13.4035,7350.0],["2019-05-17",13.3116,13.3423,13.1035,13.1157,15300.0],["2019-05-20",12.9932,13.1892,12.6871,12.7973,22800.0],["2019-05-21",12.8279,13.63,12.8279,13.3484,37500.0],["2019-05-22",13.3545,13.4096,13.1218,13.2872,15450.0],["2019-05-23",13.1708,13.2565,12.8585,12.9504,18150.0],["2019-05-24",13.0239,13.2688,12.9749,13.2565,17700.0],["2019-05-28",13.2076,13.2076,12.3871,12.4177,33750.0],["2019-05-29",12.4299,12.5463,11.9891,11.9891,23100.0],["2019-05-30",12.0687,12.1605,10.7522,11.0032,84000.0],["2019-05-31",10.991,11.5145,10.2642,11.1441,50400.0],["2019-06-03",11.1563,11.7062,11.0828,11.193,43950.0],["2019-06-04",11.4441,11.7809,11.1869,11.6033,41550.0],["2019-06-05",11.7809,11.8666,10.9542,11.0706,27000.0],["2019-06-06",10.9971,11.1655,10.7981,10.9665,84900.0],["2019-06-07",10.9971,11.2604,10.7644,11.0094,72750.0],["2019-06-10",10.9175,11.2022,10.3603,10.4583,86550.0],["2019-06-11",10.4399,10.8012,10.2011,10.3603,94950.0],["2019-06-12",10.3664,10.4081,10.0358,10.146,95850.0],["2019-06-13",10.2136,10.312,10.0292,10.1706,67800.0],["2019-06-14",10.1767,10.2997,10.146,10.1952,120150.0],["2019-06-17",10.1952,10.1952,9.9554,9.98,87750.0],["2019-06-18",9.98,10.2997,9.9123,10.1214,65700.0],["2019-06-19",10.0845,10.2321,9.9923,10.0599,72900.0],["2019-06-20",10.146,10.1706,9.9369,10.1583,78150.0],["2019-06-21",10.0599,10.3797,9.9462,10.3797,231600.0],["2019-06-24",10.3797,10.5334,9.9615,9.9984,127950.0],["2019-06-25",10.0845,10.0845,9.5126,9.6172,101550.0],["2019-06-26",9.734,10.2013,9.5219,9.98,103950.0],["2019-06-27",10.0292,10.3735,10.0292,10.3674,127050.0],["2019-06-28",10.3735,10.5395,10.146,10.4719,1125600.0],["2019-07-01",10.5764,11.0069,10.478,10.5949,61350.0],["2019-07-02",10.6748,10.7302,10.1091,10.1952,54450.0],["2019-07-03",10.269,10.4473,10.269,10.2936,24450.0],["2019-07-05",10.2997,10.6318,10.2997,10.5088,29100.0],["2019-07-08",10.5395,10.5703,10.2813,10.5272,46950.0],["2019-07-09",10.5457,10.5949,10.1491,10.3858,43500.0],["2019-07-10",10.4227,10.6318,10.2444,10.3735,57450.0],["2019-07-11",10.5457,10.5457,10.1583,10.3243,45750.0],["2019-07-12",10.3305,10.5518,10.2444,10.3305,60150.0],["2019-07-15",10.3612,10.4535,10.2567,10.3612,61050.0],["2019-07-16",10.3735,10.5211,10.2708,10.3612,73350.0],["2019-07-17",10.312,10.5272,10.312,10.3612,47550.0],["2019-07-18",10.3428,10.5211,10.312,10.3797,21600.0],["2019-07-19",10.3797,10.4289,10.3428,10.3428,27300.0],["2019-07-22",10.3489,10.5949,10.3305,10.5518,33300.0],["2019-07-23",10.558,10.6502,10.3231,10.3612,59100.0],["2019-07-24",10.4535,10.5057,10.3797,10.4227,72150.0],["2019-07-25",10.4289,10.5703,10.3458,10.3735,131700.0],["2019-07-26",10.5088,10.6164,10.3551,10.4719,106650.0],["2019-07-29",10.478,10.7302,10.2444,10.3428,83850.0],["2019-07-30",10.3305,10.7486,10.3305,10.7117,158250.0],["2019-07-31",10.847,11.3574,10.7148,11.0007,137550.0],["2019-08-01",11.0376,11.6218,11.0253,11.0499,123450.0],["2019-08-02",11.0253,11.0376,10.6318,11.013,66900.0],["2019-08-05",10.8285,11.0807,10.4903,10.724,64350.0],["2019-08-06",10.5149,10.9577,10.5149,10.7056,52500.0],["2019-08-07",10.5764,10.8839,10.5088,10.681,54900.0],["2019-08-08",10.847,11.1237,10.7671,10.9638,84750.0],["2019-08-09",10.9638,11.0622,10.6871,10.724,70950.0],["2019-08-12",10.6318,10.8101,10.5949,10.7425,55500.0],["2019-08-13",11.5418,11.5418,10.3151,10.601,88950.0],["2019-08-14",10.1798,10.3366,9.7279,9.8201,62250.0],["2019-08-15",9.8262,10.3305,9.7402,9.7832,34500.0],["2019-08-16",9.8385,9.9277,9.322,9.4634,70050.0],["2019-08-19",9.6787,9.8016,9.3774,9.5249,72300.0],["2019-08-20",9.4942,9.7771,9.0023,9.6787,39750.0],["2019-08-21",9.6479,10.0599,9.6479,9.98,34950.0],["2019-08-22",9.9984,10.3489,9.6172,9.6172,63450.0],["2019-08-23",9.568,9.9615,9.2802,9.3405,32550.0],["2019-08-26",9.3159,9.7217,9.2753,9.5372,47400.0],["2019-08-27",9.5526,9.5526,9.1867,9.3589,71100.0],["2019-08-28",9.4481,9.7402,9.156,9.6233,50550.0],["2019-08-29",9.6172,10.3551,9.2113,9.8324,53850.0],["2019-08-30",9.8508,10.2321,9.6479,9.7525,35850.0],["2019-09-03",9.8699,9.8754,9.4389,9.5249,71100.0],["2019-09-04",9.6664,9.8478,9.4204,9.568,100500.0],["2019-09-05",9.7402,10.0661,9.7094,9.9431,82800.0],["2019-09-06",10.1583,10.1583,9.7771,9.7894,27450.0],["2019-09-09",9.8139,10.2997,9.8139,10.189,43200.0],["2019-09-10",10.1829,10.5488,10.0292,10.0845,91950.0],["2019-09-11",10.1091,10.5887,10.0968,10.5395,127800.0],["2019-09-12",10.4778,10.5148,9.811,9.9592,332700.0],["2019-09-13",10.0765,10.5519,10.0332,10.3975,72750.0],["2019-09-16",10.5087,10.9903,10.1814,10.6754,67200.0],["2019-09-17",10.805,10.805,10.5395,10.5457,38700.0],["2019-09-18",10.5519,11.1076,10.2154,10.521,40500.0],["2019-09-19",10.5519,10.6322,10.1629,10.2432,82200.0],["2019-09-20",10.2247,10.3605,9.8974,9.9468,310650.0],["2019-09-23",9.9839,10.3481,9.9839,10.2926,68550.0],["2019-09-24",10.3975,10.3975,10.0024,10.1259,100350.0],["2019-09-25",10.1265,10.4222,9.9592,10.2555,95100.0],["2019-09-26",10.2246,10.3234,10.1876,10.2802,41400.0],["2019-09-27",10.2864,10.3975,10.1876,10.2493,31350.0],["2019-09-30",10.271,10.3296,10.1876,10.2123,60900.0],["2019-10-01",10.1629,10.5006,9.9406,9.9592,75600.0],["2019-10-02",9.8665,9.99,9.4961,9.7801,44700.0],["2019-10-03",9.7369,10.1259,9.4467,9.7801,28950.0],["2019-10-04",9.7801,9.8357,9.5702,9.8171,34050.0],["2019-10-07",9.7739,9.9283,9.6998,9.7678,24150.0],["2019-10-08",9.8171,9.8171,9.5208,9.601,38400.0],["2019-10-09",9.6628,9.8295,9.4683,9.5208,57600.0],["2019-10-10",9.564,9.8974,9.4201,9.7431,27750.0],["2019-10-11",9.9653,10.0394,9.7554,9.8295,55200.0],["2019-10-14",9.7245,10.0147,9.6245,9.7924,42900.0],["2019-10-15",9.8171,10.1215,9.7863,9.8665,59100.0],["2019-10-16",9.9839,10.0024,9.7678,9.8171,36750.0],["2019-10-17",9.8727,9.9159,9.7245,9.8295,37800.0],["2019-10-18",9.7554,10.0339,9.706,9.7986,66750.0],["2019-10-21",9.8851,10.0703,9.6628,10.0209,67350.0],["2019-10-22",9.8912,10.1197,9.7801,9.9653,70350.0],["2019-10-23",9.9283,10.2493,9.9283,10.0888,57900.0],["2019-10-24",9.8542,10.1135,9.8542,9.9838,59250.0],["2019-10-25",9.9345,10.271,9.8974,10.1876,18300.0],["2019-10-28",10.342,10.3815,10.0703,10.1938,25950.0],["2019-10-29",10.2,10.4593,10.1259,10.1629,31050.0],["2019-10-30",10.1876,10.1876,9.8171,9.8851,49950.0],["2019-10-31",10.0518,10.271,9.8171,10.0826,199500.0],["2019-11-01",10.4654,10.4963,10.274,10.379,41550.0],["2019-11-04",10.3975,11.2002,10.3975,10.9903,90900.0],["2019-11-05",10.626,10.9847,10.6198,10.7433,159150.0],["2019-11-06",10.7062,10.7062,10.4284,10.4963,39750.0],["2019-11-07",10.5828,10.8143,10.5118,10.7618,76200.0],["2019-11-08",10.9162,11.2002,10.6939,10.7618,288750.0],["2019-11-11",10.7001,10.9841,10.5148,10.7989,173550.0],["2019-11-12",10.7989,11.0767,10.6815,10.7865,118050.0],["2019-11-13",10.7001,11.1138,10.6507,10.8421,428250.0],["2019-11-14",10.8483,11.0026,10.7668,10.8544,117900.0],["2019-11-15",10.8668,11.299,10.8668,11.2064,243750.0],["2019-11-18",11.094,11.1601,10.805,11.0582,65250.0],["2019-11-19",10.9335,11.3669,10.9335,11.2743,64650.0],["2019-11-20",11.2619,11.3854,10.9223,11.0458,141900.0],["2019-11-21",10.9285,11.3299,10.7618,11.194,111000.0],["2019-11-22",11.052,11.2064,10.9594,11.0705,108000.0],["2019-11-25",11.1261,11.5953,11.1261,11.441,154500.0],["2019-11-26",11.4348,11.546,11.1446,11.2249,47850.0],["2019-11-27",11.2866,11.441,11.1557,11.2434,56700.0],["2019-11-29",11.1755,11.2681,10.8483,11.1014,87150.0],["2019-12-02",11.1076,11.2187,10.8853,10.9841,69150.0],["2019-12-03",10.7433,11.0026,10.6815,10.9841,90150.0],["2019-12-04",11.0335,11.2372,10.947,11.0397,32400.0],["2019-12-05",11.0582,11.1446,11.0026,11.0891,72900.0],["2019-12-06",11.194,11.3422,11.0397,11.2249,70500.0],["2019-12-09",11.194,11.478,11.1199,11.2866,72150.0],["2019-12-10",11.3175,11.3792,11.1261,11.2743,72150.0],["2019-12-11",11.2805,11.3916,11.1137,11.3607,88350.0],["2019-12-12",11.3421,11.6706,11.2306,11.6148,67950.0],["2019-12-13",11.6365,11.7264,11.4103,11.6086,94650.0],["2019-12-16",11.7078,11.9371,11.652,11.7388,81900.0],["2019-12-17",11.7698,11.838,11.6024,11.8256,70650.0],["2019-12-18",11.8689,12.1726,11.8442,12.1417,85050.0],["2019-12-19",12.0735,12.2904,12.0735,12.1169,54300.0],["2019-12-20",12.1974,12.3338,12.0487,12.2966,304500.0],["2019-12-23",12.3152,12.3338,12.0859,12.1788,43500.0],["2019-12-24",12.0673,12.216,12.0673,12.1355,15450.0],["2019-12-26",12.1479,12.247,11.8813,12.0859,36150.0],["2019-12-27",12.1169,12.1169,11.8894,12.0363,78450.0],["2019-12-30",12.0053,12.2284,11.9247,12.1788,32250.0],["2019-12-31",12.1169,12.2811,11.6148,12.216,59100.0],["2020-01-02",12.2842,12.2966,11.8937,11.9991,85800.0],["2020-01-03",12.0425,12.2656,11.9148,12.2284,34350.0],["2020-01-06",12.1107,12.3214,12.0394,12.1541,60300.0],["2020-01-07",12.0549,12.2718,11.5473,12.1293,44700.0],["2020-01-08",12.1107,12.2284,11.9433,12.1726,34500.0],["2020-01-09",12.1974,12.3214,12.0239,12.2842,32850.0],["2020-01-10",12.2656,12.3834,12.0301,12.1169,43950.0],["2020-01-13",12.1169,12.3834,12.0177,12.2532,26850.0],["2020-01-14",12.2222,12.4825,12.1479,12.3462,93600.0],["2020-01-15",12.34,12.4763,12.1293,12.2656,34500.0],["2020-01-16",12.3586,12.4454,11.3793,11.8442,93600.0],["2020-01-17",11.8442,11.9867,11.8287,11.8566,33150.0],["2020-01-21",11.8628,11.9991,11.6582,11.8442,36300.0],["2020-01-22",11.869,11.9433,11.8008,11.8008,13050.0],["2020-01-23",11.7884,11.807,11.4723,11.7016,22950.0],["2020-01-24",11.7264,11.7264,11.4103,11.4971,30900.0],["2020-01-27",11.3111,11.5653,11.2479,11.4971,29100.0],["2020-01-28",11.6334,11.7078,11.4537,11.5219,21150.0],["2020-01-29",11.525,11.525,10.9641,11.1128,30150.0],["2020-01-30",11.057,11.2306,10.9145,11.1066,26850.0],["2020-01-31",11.6892,12.2842,11.5157,12.1974,82500.0],["2020-02-03",12.2408,12.8191,11.7698,12.3772,47100.0],["2020-02-04",12.5011,12.5941,11.996,12.3958,89100.0],["2020-02-05",12.4577,12.8854,12.34,12.8544,92400.0],["2020-02-06",12.8668,12.8668,12.6375,12.6995,32550.0],["2020-02-07",12.6747,12.9536,12.622,12.904,65250.0],["2020-02-10",12.9164,13.2387,12.8854,13.2263,61650.0],["2020-02-11",13.2883,13.406,13.1457,13.2883,40500.0],["2020-02-12",13.3317,13.406,13.2139,13.3874,24300.0],["2020-02-13",13.375,13.5734,12.7119,13.1953,61950.0],["2020-02-14",13.3193,13.4866,12.746,13.0899,35400.0],["2020-02-18",13.0837,13.3273,12.7212,12.9288,25200.0],["2020-02-19",12.7862,13.1085,12.7862,12.9908,20250.0],["2020-02-20",12.966,13.375,12.9102,13.2449,53250.0],["2020-02-21",13.2449,13.2449,12.9102,13.0094,48600.0],["2020-02-24",12.8048,12.966,12.7181,12.8544,35850.0],["2020-02-25",12.8978,12.8978,12.1726,12.2718,73650.0],["2020-02-26",12.3028,12.78,12.1355,12.309,20250.0],["2020-02-27",12.0921,12.472,11.2064,11.8318,30150.0],["2020-02-28",11.6148,11.8764,10.8463,11.1686,69150.0],["2020-03-02",11.2678,11.6954,10.9021,11.6954,54900.0],["2020-03-03",11.6582,11.6582,11.057,11.3297,29100.0],["2020-03-04",11.3793,11.5219,11.1376,11.4537,30600.0],["2020-03-05",11.181,11.5838,10.9566,11.3607,48450.0],["2020-03-06",11.1066,11.3359,10.7304,11.1562,36600.0],["2020-03-09",10.5364,10.5705,10.1026,10.2265,102750.0],["2020-03-10",10.5426,10.5984,9.96,10.493,84000.0],["2020-03-11",10.2265,10.4062,9.7369,9.898,39450.0],["2020-03-12",9.4869,9.7734,8.7207,8.8702,58200.0],["2020-03-13",9.2813,10.0475,9.267,9.9977,88650.0],["2020-03-16",9.1069,9.9915,9.1069,9.3436,93450.0],["2020-03-17",9.4632,11.3183,8.9201,11.3183,84000.0],["2020-03-18",10.496,11.1501,8.104,8.5027,65400.0],["2020-03-19",8.4466,10.0039,8.4466,9.3312,76800.0],["2020-03-20",9.2689,9.3935,8.428,8.8702,141450.0],["2020-03-23",8.9014,9.6177,8.129,8.2971,56100.0],["2020-03-24",8.8204,8.9998,8.2785,8.5401,72000.0],["2020-03-25",8.5588,8.6273,7.7054,8.2224,74850.0],["2020-03-26",8.347,9.3872,8.3158,9.3561,57750.0],["2020-03-27",8.8889,9.0509,8.6335,8.864,60600.0],["2020-03-30",9.2004,9.5043,8.783,9.244,59550.0],["2020-03-31",9.2564,9.6053,8.9605,9.4558,58800.0],["2020-04-01",9.4252,9.4252,8.4155,8.5588,110400.0],["2020-04-02",8.5463,8.945,8.2473,8.5152,41250.0],["2020-04-03",8.4747,8.7892,7.8798,8.4591,46350.0],["2020-04-06",8.7145,9.2627,8.702,8.9761,79800.0],["2020-04-07",9.4059,9.7174,8.6024,8.8578,51300.0],["2020-04-08",9.1505,9.7361,8.8578,8.9948,36450.0],["2020-04-09",9.3374,9.7485,9.2191,9.6239,37650.0],["2020-04-13",9.5056,9.5056,8.8235,8.9263,46200.0],["2020-04-14",9.1505,9.2502,8.4965,8.5338,51150.0],["2020-04-15",8.6148,8.7207,7.9919,8.0978,83550.0],["2020-04-16",8.104,8.5712,7.9109,8.5588,80700.0],["2020-04-17",8.6522,9.1194,8.4342,9.1194,66750.0],["2020-04-20",9.1318,9.1318,8.6397,8.8142,20550.0],["2020-04-21",8.4591,8.6883,8.3968,8.4155,22500.0],["2020-04-22",8.565,8.6273,8.2971,8.4217,37950.0],["2020-04-23",8.4155,8.6397,8.2286,8.4716,29850.0],["2020-04-24",8.7207,9.1381,8.6211,8.9325,48900.0],["2020-04-27",9.1568,9.8793,8.9761,9.5617,44400.0],["2020-04-28",9.9229,9.9354,9.4122,9.68,47400.0],["2020-04-29",9.9416,10.8106,9.8856,10.4088,67350.0],["2020-04-30",10.0164,10.3216,9.4869,9.5928,40650.0],["2020-05-01",9.3063,9.5205,9.0322,9.3063,44550.0],["2020-05-04",9.1256,9.5367,9.0135,9.518,35400.0],["2020-05-05",9.6551,9.6551,9.0758,9.0758,34650.0],["2020-05-06",9.1692,9.3063,8.8765,8.9138,32550.0],["2020-05-07",9.1443,9.2004,8.8827,8.9948,27300.0],["2020-05-08",9.2564,9.5243,9.1754,9.2938,46200.0],["2020-05-11",9.1194,9.4277,8.9699,9.2377,78150.0],["2020-05-12",9.2502,9.5679,9.1568,9.2066,66750.0],["2020-05-13",9.1132,9.3829,8.6148,8.8765,51150.0],["2020-05-14",8.6397,9.1817,8.3345,9.1194,62250.0],["2020-05-15",9.0633,9.0882,8.7456,9.0384,50250.0],["2020-05-18",9.3436,9.7734,9.1132,9.6613,61800.0],["2020-05-19",9.5616,9.8482,9.3872,9.5118,40350.0],["2020-05-20",9.7485,10.169,9.6675,9.9603,37500.0],["2020-05-21",10.0039,10.3091,9.842,9.9852,34950.0],["2020-05-22",10.0787,10.6081,9.9915,10.6081,45750.0],["2020-05-26",11.094,11.7543,10.9694,11.3712,94350.0],["2020-05-27",11.6982,11.8353,11.2809,11.555,82500.0],["2020-05-28",11.7979,11.7979,10.7078,10.7078,54150.0],["2020-05-29",10.6642,10.9975,10.5022,10.6393,56100.0],["2020-06-01",10.7763,10.7763,10.0475,10.1223,81900.0],["2020-06-02",10.1285,10.5147,9.9634,10.4586,67650.0],["2020-06-03",10.6517,10.9102,10.5334,10.8448,37950.0],["2020-06-04",10.6829,11.3619,10.6829,11.3245,47250.0],["2020-06-05",11.8041,12.3336,11.4989,12.0533,66750.0],["2020-06-08",12.5454,12.617,11.4304,11.7356,79500.0],["2020-06-09",11.7107,11.8976,11.4491,11.5736,55650.0],["2020-06-10",11.5799,11.5799,10.8137,11.0068,64350.0],["2020-06-11",10.6081,10.8199,9.951,10.1223,92400.0],["2020-06-12",10.598,11.0926,9.8656,10.3414,58950.0],["2020-06-15",9.947,10.3601,9.2834,10.1536,56700.0],["2020-06-16",10.6105,10.6356,9.9908,10.3601,79650.0],["2020-06-17",10.4853,11.512,10.4853,10.9048,92850.0],["2020-06-18",10.7608,11.1176,10.6731,11.0237,78750.0],["2020-06-19",11.1426,11.1426,10.7295,11.0049,114600.0],["2020-06-22",10.8296,11.1051,10.7827,11.0613,46200.0],["2020-06-23",11.199,11.343,11.0362,11.2991,53100.0],["2020-06-24",11.1489,11.4149,10.7107,10.8171,45750.0],["2020-06-25",10.886,11.1802,10.7107,10.9486,38400.0],["2020-06-26",10.9423,10.9423,10.3163,10.4603,114300.0],["2020-06-29",10.4728,11.2553,9.9094,11.1364,109050.0],["2020-06-30",11.2052,11.6622,11.055,11.5746,90900.0],["2020-07-01",11.537,11.537,11.1552,11.2178,58950.0],["2020-07-02",11.5057,12.0441,11.0613,11.0988,25650.0],["2020-07-06",11.343,11.343,10.7796,10.8735,27000.0],["2020-07-07",10.7107,10.7107,10.2037,10.2475,34800.0],["2020-07-08",10.3038,10.3914,10.0628,10.2662,25200.0],["2020-07-09",10.3664,10.4979,9.8468,9.972,40950.0],["2020-07-10",10.0784,10.3539,9.947,10.3539,22950.0],["2020-07-13",10.4916,10.5073,10.1097,10.2412,33150.0],["2020-07-14",10.2975,10.3101,10.1598,10.26,28200.0],["2020-07-15",10.5479,10.8046,10.3852,10.598,62700.0],["2020-07-16",10.598,10.7595,10.3226,10.4227,24150.0],["2020-07-17",10.3601,10.5918,10.1723,10.4666,23250.0],["2020-07-20",10.3727,10.5667,9.7686,10.3476,22500.0],["2020-07-21",10.429,10.7858,10.429,10.7483,42150.0],["2020-07-22",10.7858,10.9235,10.3101,10.4415,33300.0],["2020-07-23",10.3977,10.742,10.3977,10.6794,16500.0],["2020-07-24",10.7013,10.8797,10.5855,10.7796,37350.0],["2020-07-27",10.7107,10.8609,10.404,10.7921,37350.0],["2020-07-28",10.6669,10.8296,10.6105,10.7357,61050.0],["2020-07-29",11.2365,12.0691,11.0456,11.8688,96000.0],["2020-07-30",11.8563,12.0441,11.4807,11.9752,63000.0],["2020-07-31",12.0378,12.0378,11.3555,11.537,42600.0],["2020-08-03",11.7436,11.8938,11.7123,11.8124,32700.0],["2020-08-04",11.6872,11.8813,11.5307,11.8062,40650.0],["2020-08-05",11.8437,11.8938,11.6998,11.8563,37350.0],["2020-08-06",11.7811,11.8813,11.7373,11.8813,30750.0],["2020-08-07",11.8312,12.3633,11.8062,12.3258,43500.0],["2020-08-10",12.3633,12.3758,12.2406,12.3508,93450.0],["2020-08-11",12.3758,12.5198,12.0428,12.1254,85350.0],["2020-08-12",12.3132,12.4948,12.1004,12.451,48450.0],["2020-08-13",12.451,12.4823,12.2882,12.3132,39750.0],["2020-08-14",12.3132,12.6575,12.2193,12.6575,71700.0],["2020-08-17",12.6575,12.6575,12.2381,12.4447,43350.0],["2020-08-18",12.2882,12.2882,12.0535,12.1505,33750.0],["2020-08-19",12.2319,12.2819,11.9189,12.2006,24450.0],["2020-08-20",12.019,12.188,11.8938,12.1505,32700.0],["2020-08-21",12.138,12.138,11.6872,11.9502,64200.0],["2020-08-24",11.9502,12.5824,11.9502,12.5824,41550.0],["2020-08-25",12.645,12.9298,12.4384,12.7327,226350.0],["2020-08-26",12.8265,12.8641,12.501,12.6513,99750.0],["2020-08-27",12.7452,12.8954,12.5261,12.7076,130800.0],["2020-08-28",12.8328,12.8328,12.62,12.8078,69300.0],["2020-08-31",12.9517,12.983,12.7577,12.7577,99150.0],["2020-09-01",12.7514,12.9956,12.6137,12.8704,97650.0],["2020-09-02",12.8015,12.9768,12.5699,12.8328,96900.0],["2020-09-03",12.8641,12.9705,12.7514,12.8516,27000.0],["2020-09-04",13.0018,13.0018,12.6575,12.9142,31950.0],["2020-09-08",12.7514,12.7514,12.2131,12.3884,86250.0],["2020-09-09",12.5198,12.8266,12.3283,12.6888,42450.0],["2020-09-10",12.7827,12.7827,12.3351,12.4635,37050.0],["2020-09-11",12.4635,12.6137,12.3101,12.5574,79650.0],["2020-09-14",12.6705,13.0413,12.6077,12.903,62550.0],["2020-09-15",12.9973,12.9973,12.8088,12.8842,44700.0],["2020-09-16",12.9282,13.2927,12.9282,13.2047,50550.0],["2020-09-17",13.0602,13.2487,13.0539,13.2299,53850.0],["2020-09-18",13.3116,13.5064,13.0476,13.4938,193950.0],["2020-09-21",13.3807,13.3807,12.9659,13.0099,144600.0],["2020-09-22",13.0287,13.0287,12.2557,12.3625,61800.0],["2020-09-23",12.4002,12.6139,11.9289,11.9792,56850.0],["2020-09-24",11.9666,12.5699,11.8283,12.3374,59100.0],["2020-09-25",12.2306,12.3688,12.0986,12.1991,42300.0],["2020-09-28",12.3185,12.6799,12.3185,12.5637,24600.0],["2020-09-29",12.6265,12.8276,12.3751,12.4442,23100.0],["2020-09-30",12.4065,12.7962,12.306,12.3877,36150.0],["2020-10-01",12.4882,12.9093,12.2683,12.5511,70350.0],["2020-10-02",12.3877,12.739,12.3248,12.6139,72750.0],["2020-10-05",12.8119,13.1136,12.6077,13.0413,44850.0],["2020-10-06",13.0413,13.4813,12.8465,13.1419,54750.0],["2020-10-07",13.2613,13.2613,12.8716,12.9785,52050.0],["2020-10-08",13.0162,13.0602,12.6642,12.947,66000.0],["2020-10-09",13.123,13.2739,12.7396,13.1293,69300.0],["2020-10-12",13.167,13.4938,13.167,13.3556,122550.0],["2020-10-13",13.2801,13.4624,13.2613,13.3744,55350.0],["2020-10-14",13.4498,13.5064,13.2613,13.2927,54750.0],["2020-10-15",13.2487,13.4373,13.035,13.4373,42300.0],["2020-10-16",13.3744,13.607,13.1419,13.5315,37350.0],["2020-10-19",13.6572,13.8144,13.5473,13.6321,54300.0],["2020-10-20",13.7641,13.8929,13.7201,13.7452,84900.0],["2020-10-21",13.7578,13.8898,13.7578,13.8584,17850.0],["2020-10-22",14.0507,14.6126,13.9212,14.2795,94200.0],["2020-10-23",15.1436,15.1436,14.4554,14.6063,41250.0],["2020-10-26",14.2543,14.2795,13.7559,14.1098,74250.0],["2020-10-27",13.9966,13.9966,13.3996,13.5818,63900.0],["2020-10-28",13.1419,13.4058,13.1042,13.299,37950.0],["2020-10-29",13.5441,14.3234,13.48,13.6132,92100.0],["2020-10-30",13.6384,14.0909,13.1984,13.563,76950.0],["2020-11-02",13.7138,14.1035,13.7138,14.0155,61800.0],["2020-11-03",14.2229,14.82,14.1098,14.2983,92700.0],["2020-11-04",14.1915,14.2857,13.7012,13.8269,71400.0],["2020-11-05",13.9526,14.116,13.7264,13.8269,103050.0],["2020-11-06",13.7138,13.7955,13.2361,13.2676,61200.0],["2020-11-09",14.7508,15.0588,14.1915,14.4869,176700.0],["2020-11-10",14.6628,15.5616,14.5246,15.4987,147000.0],["2020-11-11",15.7407,15.7407,14.4806,15.4485,99750.0],["2020-11-12",15.3856,15.5616,15.0399,15.5302,160200.0],["2020-11-13",15.5239,16.0707,15.0952,15.9198,262800.0],["2020-11-16",16.3346,17.4722,16.2027,17.2334,141600.0],["2020-11-17",17.1328,18.0253,16.9066,17.6922,183900.0],["2020-11-18",18.0379,18.1479,17.0071,17.0386,98100.0],["2020-11-19",17.0008,17.2051,16.542,17.0511,129450.0],["2020-11-20",16.7746,17.1957,16.0832,16.9443,114150.0],["2020-11-23",17.026,17.2108,16.5483,16.7934,98550.0],["2020-11-24",16.8249,17.246,16.5659,17.2397,355650.0],["2020-11-25",17.2397,17.7676,16.8186,17.1705,170400.0],["2020-11-27",17.1894,17.1894,16.7934,17.1894,37950.0],["2020-11-30",17.3654,17.4999,16.63,16.7432,81300.0],["2020-12-01",16.4918,17.0543,16.2215,16.9191,79200.0],["2020-12-02",17.0763,17.0951,16.6175,16.7369,50400.0],["2020-12-03",17.1454,17.1454,16.6049,16.6866,156900.0],["2020-12-04",16.894,17.0951,16.7934,16.8626,93300.0],["2020-12-07",17.0511,17.9436,16.7683,17.0574,135900.0],["2020-12-08",16.9694,17.1768,16.806,17.1768,61800.0],["2020-12-09",17.2208,17.5005,17.1517,17.4408,85650.0],["2020-12-10",17.5853,17.8682,17.1957,17.8179,60000.0],["2020-12-11",17.0103,18.151,17.0103,17.8556,63150.0],["2020-12-14",17.9438,18.0226,17.5216,17.5531,73800.0],["2020-12-15",17.7295,18.4039,17.5625,18.3094,61050.0],["2020-12-16",18.4292,18.5615,17.8525,18.2401,56250.0],["2020-12-17",18.4481,18.675,18.2905,18.593,79800.0],["2020-12-18",18.5615,19.4407,17.6539,18.051,173250.0],["2020-12-21",18.0573,18.2205,17.5594,17.8934,120450.0],["2020-12-22",17.5688,17.8682,17.3703,17.6287,81000.0],["2020-12-23",18.3409,18.3409,17.4585,17.7232,55650.0],["2020-12-24",18.7159,18.8892,17.509,17.5342,36300.0],["2020-12-28",17.6917,18.2779,17.4018,17.5594,66300.0],["2020-12-29",17.8871,17.8871,17.0489,17.3136,87750.0],["2020-12-30",17.2064,17.698,17.2064,17.3325,135000.0],["2020-12-31",16.8598,17.6413,16.8598,17.4144,72150.0],["2021-01-04",16.9915,17.5783,16.9915,17.5405,89550.0],["2021-01-05",17.4837,18.2401,17.4837,17.9375,102450.0],["2021-01-06",18.2401,19.5983,18.2401,19.1666,133650.0],["2021-01-07",20.0017,20.0017,19.217,19.6393,76650.0],["2021-01-08",19.4313,19.8536,19.0279,19.4376,73200.0],["2021-01-11",19.3683,19.6708,19.0405,19.5952,43050.0],["2021-01-12",19.7086,20.1939,19.7086,20.0931,57300.0],["2021-01-13",20.0426,20.0994,19.3178,19.551,45750.0],["2021-01-14",19.7716,20.1624,19.5888,19.8473,87750.0],["2021-01-15",19.5636,19.6361,18.7695,19.2548,100350.0],["2021-01-19",19.6928,19.9046,18.8357,19.2233,58500.0],["2021-01-20",19.1603,19.6771,19.009,19.3304,39900.0],["2021-01-21",19.5195,19.5889,18.9088,19.1729,46950.0],["2021-01-22",18.9523,19.5101,18.7443,19.154,64950.0],["2021-01-25",19.154,19.1666,18.3157,19.0153,89400.0],["2021-01-26",19.0405,19.2044,18.7884,19.1224,43050.0],["2021-01-27",18.7695,19.5573,18.0762,18.9334,90600.0],["2021-01-28",19.0657,19.6393,18.7002,19.4187,85950.0],["2021-01-29",19.6771,19.9248,18.6939,18.7947,94350.0],["2021-02-01",19.217,20.1687,19.1603,20.1183,105750.0],["2021-02-02",20.1687,20.7202,19.9859,20.4019,125550.0],["2021-02-03",20.5217,20.6603,19.696,20.3011,73200.0],["2021-02-04",20.8683,20.8683,20.2002,20.4208,84450.0],["2021-02-05",20.6086,20.6086,19.926,20.3578,129000.0],["2021-02-08",20.5343,20.7801,20.238,20.591,170550.0],["2021-02-09",20.5973,20.717,20.3074,20.4838,69000.0],["2021-02-10",20.7107,20.7202,19.8662,20.4586,94950.0],["2021-02-11",20.6918,20.7486,20.0363,20.2191,60900.0],["2021-02-12",20.0174,20.2443,19.8031,19.9607,84900.0],["2021-02-16",19.904,20.7675,19.8662,20.6351,131700.0],["2021-02-17",20.6414,20.7927,20.2191,20.3137,48000.0],["2021-02-18",20.2632,20.3893,19.7968,20.03,84600.0],["2021-02-19",20.1309,21.0511,20.1309,21.0322,74550.0],["2021-02-22",21.3568,21.6435,20.8053,21.4608,92400.0],["2021-02-23",21.4797,22.2486,21.0133,21.6183,123300.0],["2021-02-24",21.8263,22.1099,21.6372,21.9524,93150.0],["2021-02-25",22.1667,22.1667,21.5515,21.7003,85200.0],["2021-02-26",21.4418,21.8578,21.278,21.4482,84900.0],["2021-03-01",21.6183,23.0553,21.4923,22.9608,171150.0],["2021-03-02",23.2003,23.8369,22.5385,23.0743,117750.0],["2021-03-03",23.3705,24.1205,23.0932,23.1814,90900.0],["2021-03-04",23.4398,23.8684,23.1184,23.2444,92550.0],["2021-03-05",23.3579,24.6058,23.3579,24.6058,127500.0],["2021-03-08",25.0911,26.9183,25.0041,26.5155,220500.0],["2021-03-09",27.3916,27.3916,25.2172,25.7844,145950.0],["2021-03-10",25.4598,27.0072,25.4598,27.0009,95550.0],["2021-03-11",26.7676,27.0765,26.3832,26.9504,98100.0],["2021-03-12",27.1904,27.7778,27.0325,27.5252,83250.0],["2021-03-15",28.2484,28.2484,25.8072,26.0978,92100.0],["2021-03-16",25.8767,26.1672,24.803,24.9861,112650.0],["2021-03-17",25.9651,26.226,24.4619,24.923,112050.0],["2021-03-18",25.1062,25.8388,24.7146,24.9104,105450.0],["2021-03-19",25.0998,25.2451,24.0008,25.1693,271500.0],["2021-03-22",25.2072,25.8957,24.1714,24.6451,75150.0],["2021-03-23",24.3672,25.1946,23.9819,24.2345,75150.0],["2021-03-24",24.4745,25.5167,24.3356,24.8598,152550.0],["2021-03-25",25.7188,25.7188,24.664,25.0746,85050.0],["2021-03-26",25.3525,25.7441,25.2704,25.7377,51300.0],["2021-03-29",25.6872,25.9399,25.2641,25.6178,61950.0],["2021-03-30",25.8199,26.9675,25.6177,26.6725,77100.0],["2021-03-31",26.6915,27.0224,26.202,26.4894,139350.0],["2021-04-01",26.502,26.7167,26.1041,26.1041,80100.0],["2021-04-05",26.0914,27.1589,26.0283,27.0515,103500.0],["2021-04-06",26.881,27.1367,26.1262,26.2936,49050.0],["2021-04-07",26.6283,26.6283,25.5735,25.6872,64350.0],["2021-04-08",25.5293,25.7283,25.1251,25.7125,56400.0],["2021-04-09",25.8388,26.1736,25.5798,25.9904,53700.0],["2021-04-12",25.8135,26.1736,25.6348,25.9272,49800.0],["2021-04-13",25.7504,25.7535,24.9482,25.1251,72300.0],["2021-04-14",25.0493,25.5988,25.0493,25.283,70050.0],["2021-04-15",25.3019,25.5104,24.7272,25.3019,47850.0],["2021-04-16",25.3651,25.6872,24.8219,25.5735,72000.0],["2021-04-19",25.5735,25.9399,25.0935,25.2893,79950.0],["2021-04-20",25.1567,25.3683,24.1272,24.1272,106050.0],["2021-04-21",23.9187,24.8598,23.5587,24.6893,85800.0],["2021-04-22",24.7146,25.1788,24.6009,24.9925,54600.0],["2021-04-23",24.8346,26.1735,24.635,25.5988,50700.0],["2021-04-26",25.5988,26.2114,25.4788,25.662,72600.0],["2021-04-27",25.4219,26.0706,24.9609,25.1946,68850.0],["2021-04-28",25.4219,26.1799,24.8914,25.2577,70050.0],["2021-04-29",25.5546,27.1424,25.5546,26.5273,98700.0],["2021-04-30",26.4957,26.8178,25.5451,25.763,108450.0],["2021-05-03",26.0535,27.2978,26.0535,27.1778,70350.0],["2021-05-04",27.0831,27.7715,26.8462,27.6705,50550.0],["2021-05-05",27.6768,28.062,27.2978,28.0178,69000.0],["2021-05-06",28.0936,28.4284,27.6641,28.2831,328050.0],["2021-05-07",27.961,28.8452,27.7905,28.201,199200.0],["2021-05-10",28.1694,28.4221,26.5462,26.6157,99900.0],["2021-05-11",26.1293,26.7736,25.4371,26.5399,60300.0],["2021-05-12",26.5652,26.6978,25.6746,25.8514,52050.0],["2021-05-13",25.6872,26.7546,25.6872,26.4451,60450.0],["2021-05-14",26.4451,26.8683,25.7314,26.6725,45000.0],["2021-05-17",26.8683,27.0578,26.3075,26.9694,39900.0],["2021-05-18",26.8304,27.7526,26.8304,27.1462,93750.0],["2021-05-19",26.9757,27.2852,26.1041,27.1273,156750.0],["2021-05-20",27.2157,27.6553,26.6473,27.6262,53250.0],["2021-05-21",27.7905,28.2452,27.481,27.7399,117750.0],["2021-05-24",27.9357,27.9357,26.6409,26.761,110400.0],["2021-05-25",25.9209,27.0515,25.9209,26.1799,93000.0],["2021-05-26",26.2115,26.6946,26.142,26.5336,351900.0],["2021-05-27",26.8746,27.1968,26.7925,27.102,116400.0],["2021-05-28",26.7426,27.186,26.483,27.1273,81900.0],["2021-06-01",27.3041,27.8726,27.3041,27.5757,124950.0],["2021-06-02",27.6894,27.6894,26.5083,26.7357,73800.0],["2021-06-03",26.7294,26.982,26.4515,26.8367,167700.0],["2021-06-04",26.8367,27.1336,26.8178,27.0262,70500.0],["2021-06-07",27.241,27.241,26.8367,27.0894,121050.0],["2021-06-08",27.0136,27.0136,26.3757,26.483,84450.0],["2021-06-09",26.483,26.7369,26.0536,26.5715,68850.0],["2021-06-10",26.6662,26.6662,26.0535,26.0725,66450.0],["2021-06-11",26.8588,26.8588,26.1167,26.2115,61950.0],["2021-06-14",26.1418,26.5279,25.6228,25.9456,109050.0],["2021-06-15",25.9646,26.6039,25.7557,26.3064,68550.0],["2021-06-16",25.7304,27.1039,25.7304,26.8381,53700.0],["2021-06-17",27.661,27.661,25.6829,26.1861,108150.0],["2021-06-18",25.6481,26.2304,24.7746,25.5025,275850.0],["2021-06-21",25.6101,26.2842,25.5089,26.1861,77100.0],["2021-06-22",26.1735,26.9128,25.5532,26.0152,61800.0],["2021-06-23",26.1102,26.2716,25.8317,25.9583,122700.0],["2021-06-24",26.2368,26.4773,25.8823,26.2368,63600.0],["2021-06-25",26.3824,26.5659,25.3886,25.6734,307950.0],["2021-06-28",26.5216,26.5216,24.9518,25.1797,97650.0],["2021-06-29",25.8823,25.8823,24.9708,24.9835,58500.0],["2021-06-30",24.8252,25.3569,24.5429,24.8379,75000.0],["2021-07-01",25.0405,25.6,24.8063,25.4012,92850.0],["2021-07-02",25.4076,25.5721,25.0594,25.1037,48750.0],["2021-07-06",24.9772,24.9772,24.0328,24.4075,64800.0],["2021-07-07",24.3442,24.743,23.9834,24.5594,83700.0],["2021-07-08",24.034,24.5214,23.6352,24.053,54000.0],["2021-07-09",24.4265,25.5468,24.3619,25.3633,93750.0],["2021-07-12",25.0278,25.9931,24.7556,25.762,62250.0],["2021-07-13",25.762,26.0152,24.8822,25.0974,67800.0],["2021-07-14",25.5658,25.7367,24.9455,25.0594,47100.0],["2021-07-15",25.2272,25.4392,24.3378,25.1607,72600.0],["2021-07-16",24.9645,25.6165,24.6607,24.9075,63300.0],["2021-07-19",24.3695,24.8189,23.7112,23.8884,80400.0],["2021-07-20",24.1036,25.3379,23.9011,24.5214,98100.0],["2021-07-21",24.8949,25.4012,24.705,25.2113,59400.0],["2021-07-22",24.7524,25.2114,24.3062,24.4771,65100.0],["2021-07-23",24.7873,24.8917,24.2176,24.6353,69900.0],["2021-07-26",24.6607,25.338,24.5594,24.8126,62850.0],["2021-07-27",24.572,25.1291,24.2239,24.8695,38400.0],["2021-07-28",24.9898,25.6798,24.7556,25.319,40800.0],["2021-07-29",25.167,25.4392,24.0847,24.2366,80400.0],["2021-07-30",24.2302,25.3063,22.9326,23.1922,166950.0],["2021-08-02",23.2301,24.7638,22.3693,22.4452,166200.0],["2021-08-03",22.4453,22.5592,21.3755,22.1351,157350.0],["2021-08-04",21.8882,22.4769,21.5464,22.1604,72900.0],["2021-08-05",22.1921,22.6668,22.0591,22.1351,72750.0],["2021-08-06",22.8092,23.2491,22.4516,22.977,61800.0],["2021-08-09",22.8947,22.8947,22.1541,22.4009,112200.0],["2021-08-10",22.4009,23.2491,22.0338,23.1035,65700.0],["2021-08-11",23.1415,23.4833,22.6605,23.42,68850.0],["2021-08-12",22.4896,23.2301,22.3946,22.7554,142200.0],["2021-08-13",22.8124,23.2428,22.5212,23.0086,79350.0],["2021-08-16",22.9326,23.3124,22.2807,22.9326,111300.0],["2021-08-17",22.8947,23.0466,22.4073,22.6352,54300.0],["2021-08-18",22.6351,22.958,22.1604,22.325,59250.0],["2021-08-19",22.1478,22.3376,21.7363,21.9642,63150.0],["2021-08-20",21.7806,22.5908,21.7806,22.3566,64200.0],["2021-08-23",22.6352,22.8219,22.4516,22.6921,39300.0],["2021-08-24",22.6541,22.6668,22.2801,22.5275,32100.0],["2021-08-25",22.7586,22.8883,22.3883,22.4389,56850.0],["2021-08-26",22.3883,22.7016,22.244,22.306,47700.0],["2021-08-27",22.5339,23.2301,22.5339,23.0592,68250.0],["2021-08-30",22.7934,23.2175,22.6352,22.9453,106050.0],["2021-08-31",23.0719,23.2586,22.7111,23.2112,73800.0],["2021-09-01",23.4802,23.4802,22.7871,23.1035,129300.0],["2021-09-02",23.0972,23.3624,23.0656,23.2428,40950.0],["2021-09-03",23.1605,23.3631,22.9966,23.0276,77700.0],["2021-09-07",23.1162,23.3504,22.7871,22.8757,34050.0],["2021-09-08",22.7871,23.0149,22.7554,23.0086,69900.0],["2021-09-09",22.9073,23.1922,22.882,22.882,52500.0],["2021-09-10",23.0529,23.1985,22.977,23.1035,45450.0],["2021-09-13",23.1858,23.5973,22.9833,23.5466,83850.0],["2021-09-14",23.591,23.737,22.8296,22.8994,83100.0],["2021-09-15",22.8867,23.4324,22.8867,23.1532,81000.0],["2021-09-16",23.1088,23.3119,23.0175,23.2167,46200.0],["2021-09-17",23.3182,23.6164,23.1659,23.5339,173100.0],["2021-09-20",22.9756,23.3626,22.4426,23.001,88950.0],["2021-09-21",23.2103,23.2484,22.8994,22.9375,57000.0],["2021-09-22",23.1532,23.5593,22.9438,23.1596,52050.0],["2021-09-23",23.4546,24.1558,23.4546,23.9464,82500.0],["2021-09-24",24.0955,24.2002,23.5086,23.5403,63000.0],["2021-09-27",23.7179,25.3106,23.7179,25.0631,71700.0],["2021-09-28",25.1266,25.1266,24.211,24.4667,59550.0],["2021-09-29",24.4984,24.9806,24.4921,24.8728,41100.0],["2021-09-30",24.9489,25.3867,24.8728,25.0441,72150.0],["2021-10-01",25.209,26.0149,25.209,25.7801,57750.0],["2021-10-04",25.9007,26.4146,25.2598,26.0276,51300.0],["2021-10-05",26.3321,26.4908,26.0529,26.4527,34200.0],["2021-10-06",26.3321,26.4844,25.6913,26.2941,48450.0],["2021-10-07",26.6303,26.9032,26.1735,26.459,30150.0],["2021-10-08",26.4083,26.8397,26.4083,26.5986,18450.0],["2021-10-11",26.5605,26.6177,26.1862,26.2369,19650.0],["2021-10-12",26.3448,26.4654,26.1735,26.2052,28800.0],["2021-10-13",26.3575,26.4146,26.0149,26.2179,31800.0],["2021-10-14",26.5669,26.5669,26.1735,26.3512,29550.0],["2021-10-15",26.7382,27.5694,26.4908,26.4908,49350.0],["2021-10-18",26.6303,26.6557,26.1925,26.3004,27150.0],["2021-10-19",26.3321,26.8397,26.1735,26.5415,39450.0],["2021-10-20",26.643,27.2077,26.5288,27.1189,32700.0],["2021-10-21",27.0872,27.2649,26.8778,27.0999,18000.0],["2021-10-22",27.2331,27.3188,26.8715,27.176,21300.0],["2021-10-25",27.2268,27.6709,27.1887,27.4362,24150.0],["2021-10-26",27.3918,27.7471,26.9825,27.2522,49950.0],["2021-10-27",27.0999,27.5091,26.8594,27.0237,39600.0],["2021-10-28",27.0808,27.598,26.808,26.808,52350.0],["2021-10-29",27.0745,28.242,26.7699,28.1912,71400.0],["2021-11-01",28.4387,29.4761,28.4387,28.9336,99900.0],["2021-11-02",29.0098,29.5047,28.8162,29.4793,101550.0],["2021-11-03",29.5364,31.0085,29.5364,29.8029,134700.0],["2021-11-04",29.8219,29.9488,29.2452,29.7331,93450.0],["2021-11-05",29.8219,30.4691,29.8219,30.4501,96000.0],["2021-11-08",30.4564,30.6817,30.0504,30.1963,54900.0],["2021-11-09",30.1138,30.228,29.8346,29.9742,27000.0],["2021-11-10",29.8663,30.1455,29.8346,30.0059,32100.0],["2021-11-11",30.1392,30.2344,29.9615,30.1963,45900.0],["2021-11-12",30.1963,30.1963,29.6062,29.841,59550.0],["2021-11-15",29.9552,30.0199,29.3587,29.6823,97200.0],["2021-11-16",29.6316,29.8632,29.4856,29.4856,43200.0],["2021-11-17",29.492,29.492,29.0351,29.2445,41550.0],["2021-11-18",29.492,30.6849,29.492,30.5897,137250.0],["2021-11-19",30.4501,30.4533,29.8219,30.1455,56850.0],["2021-11-22",30.5135,31.4082,30.4215,30.4755,72900.0],["2021-11-23",30.6531,31.2052,30.558,31.1163,49950.0],["2021-11-24",31.0719,31.2559,30.7128,30.8244,43200.0],["2021-11-26",30.209,30.3993,28.629,29.3207,51450.0],["2021-11-29",30.4564,30.4564,29.1874,29.2572,75600.0],["2021-11-30",29.0034,29.5047,28.5973,28.94,141000.0],["2021-12-01",29.3334,30.1138,28.5148,28.6227,95100.0],["2021-12-02",28.6481,29.841,28.6481,29.3587,63900.0],["2021-12-03",29.5491,29.8537,27.9755,28.4704,186600.0],["2021-12-06",28.8067,29.6411,28.1424,29.0922,102600.0],["2021-12-07",29.327,30.2978,28.5339,28.7877,131850.0],["2021-12-08",29.051,29.2699,28.4831,29.0288,83100.0],["2021-12-09",28.9844,29.0688,28.3689,28.4831,53250.0],["2021-12-10",28.6798,28.6798,27.9438,28.407,64800.0],["2021-12-13",28.3689,28.5973,27.9818,28.4006,90000.0],["2021-12-14",28.2607,28.6422,27.6122,27.9556,139950.0],["2021-12-15",28.1908,28.1908,27.4342,27.8093,193500.0],["2021-12-16",28.2162,28.8202,27.8221,28.4451,170850.0],["2021-12-17",28.4451,28.763,27.8221,28.4515,232800.0],["2021-12-20",28.2925,28.585,27.5773,28.4706,262350.0],["2021-12-21",28.852,29.8057,28.709,29.6404,142350.0],["2021-12-22",29.6341,30.1045,29.2456,30.0537,42900.0],["2021-12-23",30.2698,30.5718,29.9392,30.0282,42450.0],["2021-12-27",30.1999,30.7117,30.0092,30.4733,66000.0],["2021-12-28",30.5178,30.7403,30.2794,30.5559,42900.0],["2021-12-29",30.6322,30.9056,30.444,30.664,54150.0],["2021-12-30",30.6386,30.9183,30.2444,30.3143,44850.0],["2021-12-31",31.1154,31.1154,29.9265,30.0918,48600.0],["2022-01-03",30.2253,30.4924,29.7866,29.8566,70200.0],["2022-01-04",30.0982,30.664,30.0982,30.2444,38850.0],["2022-01-05",30.4161,30.842,30.0982,30.149,40500.0],["2022-01-06",30.397,31.1536,30.397,30.9883,115050.0],["2022-01-07",31.1599,31.5478,30.9692,31.2807,31200.0],["2022-01-10",31.3634,31.5541,30.7251,31.0836,145200.0],["2022-01-11",31.2108,31.2108,30.3398,30.7785,40650.0],["2022-01-12",30.9183,30.966,30.3779,30.823,38700.0],["2022-01-13",31.1027,31.5223,31.0074,31.1472,41400.0],["2022-01-14",30.8866,31.5033,30.8103,31.446,46650.0],["2022-01-18",31.5764,32.0179,30.4034,30.6704,68100.0],["2022-01-19",30.9756,30.9756,29.1922,29.3257,51700.0],["2022-01-20",29.2017,29.7167,28.4006,28.5532,42200.0],["2022-01-21",28.1241,29.0777,27.7617,28.1813,76500.0],["2022-01-24",27.9142,29.2971,27.6777,29.2303,63800.0],["2022-01-25",28.8202,29.2494,28.1527,28.7535,42900.0],["2022-01-26",28.8298,30.0314,28.3625,28.9919,53300.0],["2022-01-27",29.0014,29.5641,27.9333,28.1431,53800.0],["2022-01-28",27.9524,28.4388,26.684,27.6377,70400.0],["2022-01-31",27.5518,27.8952,27.1036,27.7998,51000.0],["2022-02-01",28.1908,29.2303,27.9524,28.9919,104100.0],["2022-02-02",29.1826,30.0028,28.8489,29.0873,61600.0],["2022-02-03",28.887,29.7978,28.887,29.4687,52700.0],["2022-02-04",29.526,30.06,29.0873,29.7644,58400.0],["2022-02-07",29.7262,29.8216,29.0873,29.5832,41700.0],["2022-02-08",29.6023,30.2698,29.6023,30.0219,35400.0],["2022-02-09",30.184,30.184,29.1826,29.3448,33200.0],["2022-02-10",29.5355,29.5355,28.8965,29.0682,70300.0],["2022-02-11",28.9061,29.8788,28.9061,29.2399,41900.0],["2022-02-14",29.2875,30.0505,28.2004,28.3053,41600.0],["2022-02-15",28.4674,29.5593,28.2862,28.9156,54000.0],["2022-02-16",28.7344,29.2685,28.3672,29.0587,33800.0],["2022-02-17",28.9442,29.9599,28.7678,28.8107,36800.0],["2022-02-18",28.5914,29.1445,28.5818,28.6867,42500.0],["2022-02-22",28.4388,28.5055,27.714,27.9238,49700.0],["2022-02-23",28.0478,28.229,27.1418,27.2371,40300.0],["2022-02-24",26.3025,27.6091,25.778,27.3993,89400.0],["2022-02-25",27.5805,28.2766,27.5805,28.1336,32700.0],["2022-02-28",27.7617,28.2194,27.4994,27.6091,45600.0],["2022-03-01",27.5042,27.5042,26.2215,26.5409,74500.0],["2022-03-02",26.8175,28.3339,26.7794,27.3897,46200.0],["2022-03-03",27.5232,27.5232,26.9129,27.1036,29400.0],["2022-03-04",26.8461,27.1332,26.2072,26.3788,42300.0],["2022-03-07",26.293,26.293,25.8448,25.8448,97100.0],["2022-03-08",25.9974,26.7317,25.8352,26.0927,69300.0],["2022-03-09",26.5791,27.2066,26.5505,26.7889,43500.0],["2022-03-10",26.3884,26.808,26.1499,26.4933,96600.0],["2022-03-11",26.8366,27.714,26.3979,26.4647,31400.0],["2022-03-14",26.6367,27.2773,26.6367,26.9427,37200.0],["2022-03-15",27.1244,27.1817,26.5746,26.6654,25000.0],["2022-03-16",27.0287,27.4877,26.675,27.3921,81200.0],["2022-03-17",27.1148,27.6406,26.9236,27.2295,52800.0],["2022-03-18",27.2773,27.459,26.7037,27.4303,192600.0],["2022-03-21",27.4399,27.4399,26.9236,27.1052,64200.0],["2022-03-22",27.4399,27.6024,27.1177,27.4303,61400.0],["2022-03-23",27.4112,27.7267,26.4933,26.5794,39200.0],["2022-03-24",26.6846,27.1244,26.4647,27.1148,33700.0],["2022-03-25",27.0001,27.9657,27.0001,27.8701,69400.0],["2022-03-28",27.6789,28.1569,27.1913,27.3921,44900.0],["2022-03-29",27.698,28.7258,27.3443,27.5259,36900.0],["2022-03-30",27.5259,27.5259,26.4073,26.6176,33000.0],["2022-03-31",26.5698,26.9714,26.13,26.1778,38400.0],["2022-04-01",26.3786,26.3977,25.8336,26.2065,35500.0],["2022-04-04",26.0918,26.2639,25.6424,26.0535,51100.0],["2022-04-05",25.9962,26.0918,25.4608,25.499,35800.0],["2022-04-06",25.4416,25.6348,25.0401,25.0688,61300.0],["2022-04-07",25.0114,25.0114,24.2943,24.6003,74600.0],["2022-04-08",24.5811,25.1022,24.562,24.7054,91500.0],["2022-04-11",24.9062,25.4894,24.6242,24.7054,89600.0],["2022-04-12",24.7724,25.2217,24.5525,24.6863,55600.0],["2022-04-13",24.4282,24.8871,24.4282,24.8202,68100.0],["2022-04-14",24.8584,25.1261,24.4186,24.5333,66500.0],["2022-04-18",24.4855,24.7341,24.3804,24.5811,44800.0],["2022-04-19",24.6959,25.2074,24.6959,25.1835,72000.0],["2022-04-20",25.3747,25.7763,25.1548,25.4512,65300.0],["2022-04-21",25.7476,25.7476,24.6194,24.868,56100.0],["2022-04-22",24.8584,25.1452,24.1987,24.2848,60600.0],["2022-04-25",24.3517,24.7915,23.6537,24.1318,46400.0],["2022-04-26",23.8354,23.931,23.3574,23.4243,57900.0],["2022-04-27",23.2331,23.7207,23.2187,23.4816,65100.0],["2022-04-28",23.7685,24.0649,23.3191,24.0649,55800.0],["2022-04-29",23.1853,23.7302,22.3343,22.4873,112000.0],["2022-05-02",22.6403,22.9749,22.0379,22.4682,97900.0],["2022-05-03",22.2196,23.1566,22.0762,22.7646,91200.0],["2022-05-04",22.7168,23.1948,22.4156,23.0514,104400.0],["2022-05-05",22.9845,22.9845,21.818,22.1431,120700.0],["2022-05-06",22.0379,22.755,21.7129,21.9806,114200.0],["2022-05-09",21.8276,22.0953,21.5599,21.7798,80300.0],["2022-05-10",21.9806,22.4395,21.1392,21.4356,93500.0],["2022-05-11",21.5025,22.0666,21.4165,21.6651,79600.0],["2022-05-12",21.6937,21.8945,21.4834,21.8467,86300.0],["2022-05-13",21.9997,22.6116,21.971,22.2578,93000.0],["2022-05-16",22.2961,22.6479,22.0188,22.2865,62600.0],["2022-05-17",22.4873,22.8506,22.4873,22.6976,51200.0],["2022-05-18",22.3821,22.4825,21.9901,22.2292,58700.0],["2022-05-19",22.0857,22.7741,22.0857,22.3248,72700.0],["2022-05-20",22.5734,22.5734,21.949,22.5256,45800.0],["2022-05-23",22.9271,24.0266,22.6976,22.908,60900.0],["2022-05-24",22.8793,23.2713,22.5638,23.2235,53200.0],["2022-05-25",23.2139,23.5008,22.9558,23.4721,89000.0],["2022-05-26",23.7493,24.0935,23.1948,23.6251,53400.0],["2022-05-27",23.8258,23.9597,23.7685,23.8258,41700.0],["2022-05-31",23.8258,24.4282,23.7302,24.3708,86800.0],["2022-06-01",24.3517,24.4186,23.9406,24.1222,41400.0],["2022-06-02",24.0649,24.7532,23.9692,24.6672,44400.0],["2022-06-03",24.6003,25.0114,24.2848,24.9253,261100.0],["2022-06-06",25.107,25.7093,25.0974,25.1739,133600.0],["2022-06-07",24.8775,25.9006,24.3612,24.7437,112600.0],["2022-06-08",24.7532,24.7532,23.8736,24.1413,57200.0],["2022-06-09",24.1891,24.2274,23.8258,23.8258,100900.0],["2022-06-10",23.5773,23.8975,22.6307,22.6976,44600.0],["2022-06-13",22.2674,22.6212,21.6746,21.7416,76400.0],["2022-06-14",21.9046,22.5088,21.732,22.4417,153900.0],["2022-06-15",22.4608,22.7965,21.9621,22.3362,109900.0],["2022-06-16",21.895,22.3342,21.2716,21.5881,104300.0],["2022-06-17",21.8279,22.0101,21.5593,21.732,122600.0],["2022-06-21",22.3458,22.3458,21.732,21.943,208200.0],["2022-06-22",21.6744,22.317,21.2716,22.0389,91600.0],["2022-06-23",22.1348,22.3218,21.473,21.8183,57000.0],["2022-06-24",22.0005,22.3246,21.7128,21.847,205700.0],["2022-06-27",22.106,22.1827,21.7703,21.895,85900.0],["2022-06-28",21.943,22.2786,21.732,21.7703,59600.0],["2022-06-29",21.9142,22.2019,21.4634,21.5689,68500.0],["2022-06-30",21.262,21.9813,21.1421,21.7416,64400.0],["2022-07-01",21.732,22.2498,21.6744,22.1923,60700.0],["2022-07-05",21.7799,22.4129,21.5881,22.4129,37300.0],["2022-07-06",22.269,22.3266,21.7799,21.8279,38000.0],["2022-07-07",21.9142,22.2882,21.6744,21.7991,54400.0],["2022-07-08",21.8087,21.8183,21.473,21.7799,30800.0],["2022-07-11",21.684,21.8662,21.4155,21.7991,54000.0],["2022-07-12",21.7799,22.0101,21.5977,21.5977,57100.0],["2022-07-13",21.3963,21.4519,21.0606,21.31,44300.0],["2022-07-14",20.9647,21.099,20.6386,20.888,38200.0],["2022-07-15",21.262,21.6648,21.1086,21.4299,51400.0],["2022-07-18",21.7128,22.2019,21.7128,22.0293,68700.0],["2022-07-19",22.2978,22.8349,21.8854,22.691,54200.0],["2022-07-20",22.5759,23.4487,21.4538,23.3336,49900.0],["2022-07-21",23.2281,23.324,22.8636,23.2664,35200.0],["2022-07-22",23.2664,23.4487,22.9835,23.0554,30900.0],["2022-07-25",23.2281,23.5733,23.1226,23.1801,30900.0],["2022-07-26",23.1609,24.0816,23.1609,23.4582,87000.0],["2022-07-27",23.4678,24.5659,23.4678,24.2638,45700.0],["2022-07-28",24.1008,24.7625,23.7364,24.2638,37500.0],["2022-07-29",24.3981,25.5538,24.144,25.3763,49200.0],["2022-08-01",25.4818,25.9997,25.3667,25.8271,58100.0],["2022-08-02",25.8079,26.3162,25.3188,26.2203,62200.0],["2022-08-03",26.4888,26.8389,26.0093,26.5655,92200.0],["2022-08-04",26.7478,26.8533,26.0668,26.5655,59400.0],["2022-08-05",26.3737,26.6423,26.0573,26.1532,38300.0],["2022-08-08",26.3066,26.6711,26.2107,26.6135,70200.0],["2022-08-09",26.6423,26.906,26.3737,26.8629,90900.0],["2022-08-10",27.0643,27.0643,26.5751,26.6998,37500.0],["2022-08-11",26.8053,26.8245,26.6423,26.8245,26400.0],["2022-08-12",26.8533,27.3999,26.6615,27.2561,75500.0],["2022-08-15",27.1697,27.5246,27.093,27.352,38100.0],["2022-08-16",27.4671,27.4671,27.1218,27.3616,29900.0],["2022-08-17",27.304,27.4575,27.0451,27.3328,22800.0],["2022-08-18",27.3999,27.467,27.0643,27.352,19700.0],["2022-08-19",27.1218,27.1218,26.7363,26.9108,24000.0],["2022-08-22",26.7286,26.7286,25.9134,26.2203,29100.0],["2022-08-23",26.1915,26.3929,26.0956,26.2299,26500.0],["2022-08-24",26.1915,26.3114,25.8942,26.2874,33900.0],["2022-08-25",26.2778,26.671,26.2443,26.6519,35000.0],["2022-08-26",26.6519,26.719,26.4505,26.4601,61800.0],["2022-08-29",26.2107,26.6998,26.2107,26.3162,58500.0],["2022-08-30",26.508,26.7478,26.086,26.2587,57600.0],["2022-08-31",26.4121,26.4121,25.8463,25.8654,105600.0],["2022-09-01",25.4722,25.8463,25.4435,25.6545,69900.0],["2022-09-02",25.7312,26.0668,25.1653,25.4147,35700.0],["2022-09-06",25.4435,25.6545,25.0023,25.1366,53800.0],["2022-09-07",24.9352,25.5586,24.8105,25.4531,142000.0],["2022-09-08",25.4435,25.7024,25.2037,25.5106,45600.0],["2022-09-09",25.6832,25.8175,25.4051,25.5681,49400.0],["2022-09-12",25.6065,25.8367,25.5202,25.7791,80600.0],["2022-09-13",25.5394,25.6593,24.2543,24.2926,53300.0],["2022-09-14",24.3888,24.6004,23.7348,23.9656,95800.0],["2022-09-15",24.0426,24.8985,24.0397,24.6196,135000.0],["2022-09-16",24.61,25.0043,24.1387,24.8119,142800.0],["2022-09-19",24.6388,25.0235,24.533,24.7446,41000.0],["2022-09-20",24.5427,24.6869,24.1387,24.4753,45900.0],["2022-09-21",24.7254,24.7638,24.1676,24.3311,49900.0],["2022-09-22",24.283,24.283,23.3886,23.4655,64700.0],["2022-09-23",23.4175,23.4175,22.4654,22.6,102500.0],["2022-09-26",22.7154,23.5136,22.7154,23.1001,103600.0],["2022-09-27",23.2444,23.3213,22.5587,22.7731,78800.0],["2022-09-28",22.7924,22.8693,22.5135,22.6193,88000.0],["2022-09-29",22.5904,22.6337,21.8307,21.9845,95400.0],["2022-09-30",22.1576,22.5038,21.922,22.1865,120300.0],["2022-10-03",22.475,22.927,22.273,22.8116,112700.0],["2022-10-04",23.0809,23.8214,23.0809,23.7156,94900.0],["2022-10-05",23.5233,23.7444,23.1482,23.254,47100.0],["2022-10-06",23.0712,23.254,22.7635,22.7827,70500.0],["2022-10-07",22.6,22.6673,22.2442,22.4846,61000.0],["2022-10-10",22.7635,22.7635,22.2346,22.273,54100.0],["2022-10-11",22.2634,22.5423,22.1192,22.3692,50900.0],["2022-10-12",22.4077,22.6962,22.148,22.3692,50800.0],["2022-10-13",21.9076,23.2251,21.696,23.2251,93700.0],["2022-10-14",23.4367,23.4367,22.7539,22.7731,37900.0],["2022-10-17",23.129,23.5617,23.0761,23.4752,54700.0],["2022-10-18",23.7444,23.9656,23.3021,23.4944,38800.0],["2022-10-19",23.3021,23.6002,22.7347,22.9366,68500.0],["2022-10-20",23.0616,23.254,22.225,22.4942,99100.0],["2022-10-21",22.677,22.8933,22.5327,22.725,55200.0],["2022-10-24",22.7635,23.3213,22.725,23.0232,59700.0],["2022-10-25",23.052,23.4944,23.052,23.4655,59400.0],["2022-10-26",23.4175,23.6387,23.2444,23.2732,34300.0],["2022-10-27",23.5425,23.831,23.4175,23.5136,49600.0],["2022-10-28",23.4175,23.9127,23.129,23.2444,110500.0],["2022-10-31",23.0616,23.1578,22.5423,23.0328,82700.0],["2022-11-01",23.2732,23.3309,23.0424,23.1674,51800.0],["2022-11-02",23.177,23.7252,22.8404,22.8789,61600.0],["2022-11-03",22.6,22.6,21.8499,21.8787,61200.0],["2022-11-04",22.0711,22.7827,22.0711,22.7347,48000.0],["2022-11-07",22.9462,23.6194,22.8164,23.4078,98200.0],["2022-11-08",23.5329,23.7396,23.1097,23.3501,93800.0],["2022-11-09",23.177,23.4752,22.7731,22.7924,45200.0],["2022-11-10",23.4559,24.1772,23.4559,23.9753,59800.0],["2022-11-11",23.9752,24.3888,23.5136,23.5521,43200.0],["2022-11-14",23.3886,23.6098,23.0713,23.5233,45700.0],["2022-11-15",23.831,24.2445,23.6675,23.7541,47400.0],["2022-11-16",23.5906,23.7541,23.48,23.7541,92600.0],["2022-11-17",23.504,23.9368,23.504,23.6579,59600.0],["2022-11-18",23.8695,24.1772,23.706,23.9656,50800.0],["2022-11-21",24.0714,24.1724,23.9272,23.9849,38200.0],["2022-11-22",24.0618,24.384,24.0041,24.2926,32000.0],["2022-11-23",24.2157,24.5042,23.956,23.9945,27500.0],["2022-11-25",23.9945,24.3599,23.9945,24.3599,7400.0],["2022-11-28",24.0714,24.2061,23.6675,23.8214,32700.0],["2022-11-29",23.8406,24.2638,23.7877,24.033,52500.0],["2022-11-30",23.9753,24.6292,23.6483,24.61,84600.0],["2022-12-01",24.7638,24.7638,24.1772,24.3792,59800.0],["2022-12-02",24.1964,24.6533,24.1003,24.3984,59800.0],["2022-12-05",24.1868,24.6581,23.5521,23.8983,43600.0],["2022-12-06",23.7444,23.9945,23.6002,23.8695,54400.0],["2022-12-07",23.6867,23.9656,23.5713,23.7541,38200.0],["2022-12-08",23.8021,23.9464,23.6723,23.7637,33000.0],["2022-12-09",23.6387,23.9464,23.5617,23.9031,30300.0],["2022-12-12",23.9752,24.2349,23.73,23.8695,42000.0],["2022-12-13",24.4946,24.8023,23.8983,24.1099,51300.0],["2022-12-14",24.0713,24.4089,23.9267,23.9652,58300.0],["2022-12-15",23.8302,24.0617,23.483,23.5988,70400.0],["2022-12-16",23.3866,23.6084,23.1455,23.5505,129200.0],["2022-12-19",23.483,23.8302,22.9815,23.2226,91900.0],["2022-12-20",23.1744,23.2805,22.914,23.0105,56400.0],["2022-12-21",23.3287,23.8495,23.1937,23.7724,128700.0],["2022-12-22",23.6277,23.6277,23.1841,23.5216,64300.0],["2022-12-23",23.4637,23.7627,23.4637,23.6663,23600.0],["2022-12-27",23.7627,23.8582,23.2419,23.4155,81400.0],["2022-12-28",23.5795,23.6277,23.0973,23.1069,34000.0],["2022-12-29",23.2998,23.6084,23.2419,23.3577,37800.0],["2022-12-30",23.2516,23.5505,23.2516,23.4541,40300.0],["2023-01-03",23.647,23.782,23.2226,23.2612,52000.0],["2023-01-04",23.4541,23.7338,23.4059,23.4348,36400.0],["2023-01-05",23.3094,23.3094,23.0105,23.0876,33000.0],["2023-01-06",23.213,23.9363,23.0876,23.7145,53200.0],["2023-01-09",23.8977,23.9942,23.5313,23.5891,47000.0],["2023-01-10",23.5505,23.7724,23.4252,23.7434,35300.0],["2023-01-11",23.8495,24.1581,23.6856,23.8688,59400.0],["2023-01-12",24.0327,24.3799,23.8273,24.2353,47200.0],["2023-01-13",24.0231,24.486,23.9363,24.4667,60000.0],["2023-01-17",24.351,24.756,24.187,24.5728,40400.0],["2023-01-18",24.5824,24.7994,24.0327,24.1388,50300.0],["2023-01-19",23.9074,24.3606,23.7338,24.2545,46300.0],["2023-01-20",24.4571,24.7367,24.2738,24.6885,61100.0],["2023-01-23",24.6692,25.0791,24.6692,24.9682,42100.0],["2023-01-24",24.9586,25.0116,24.7464,24.8043,26600.0],["2023-01-25",24.6885,24.9393,24.486,24.756,55700.0],["2023-01-26",24.9489,25.0261,24.7367,24.8814,32500.0],["2023-01-27",24.8911,25.1321,24.6114,24.9971,21500.0],["2023-01-30",24.7753,25.923,24.7753,25.4215,65300.0],["2023-01-31",26.4148,28.1073,25.9326,27.7457,112500.0],["2023-02-01",27.7649,28.9801,27.5721,28.9801,119300.0],["2023-02-02",29.0765,30.0795,28.9946,30.0216,92300.0],["2023-02-03",29.7709,30.2434,29.3851,29.6937,59800.0],["2023-02-06",29.7227,29.9715,29.3466,29.5298,41400.0],["2023-02-07",29.4141,29.9397,29.2501,29.6552,46600.0],["2023-02-08",29.4044,29.6937,29.1537,29.5298,37000.0],["2023-02-09",29.8288,29.877,28.8161,29.2501,36300.0],["2023-02-10",29.3369,29.7034,28.874,29.6359,59200.0],["2023-02-13",29.7227,29.8577,29.2405,29.5298,63800.0],["2023-02-14",29.3466,29.8529,29.2212,29.5587,52400.0],["2023-02-15",29.279,29.9252,29.1633,29.5394,88200.0],["2023-02-16",29.1247,29.93,29.1247,29.2694,67100.0],["2023-02-17",29.6262,29.8866,28.4497,29.6937,55900.0],["2023-02-21",29.4141,29.5491,29.0765,29.173,43500.0],["2023-02-22",29.1923,29.2019,28.604,28.9801,42500.0],["2023-02-23",29.0958,29.3176,28.9994,29.0283,38600.0],["2023-02-24",28.7004,29.2212,28.6715,29.0765,59400.0],["2023-02-27",29.2887,29.4237,28.8644,28.9704,37400.0],["2023-02-28",29.2308,29.4141,29.1247,29.173,64600.0],["2023-03-01",29.144,29.4816,28.9319,29.3948,53900.0],["2023-03-02",29.2019,29.4237,29.038,29.3755,70400.0],["2023-03-03",29.4623,29.6744,29.0283,29.3466,117300.0],["2023-03-06",29.3755,29.5877,28.9222,28.9994,59700.0],["2023-03-07",28.8644,28.8644,28.1989,28.2279,49400.0],["2023-03-08",28.2182,28.4015,27.9771,28.2279,30700.0],["2023-03-09",28.1411,28.1796,26.2123,26.2894,51100.0],["2023-03-10",25.923,26.0753,24.1292,24.8428,308100.0],["2023-03-13",24.0713,25.6722,22.9044,25.19,185900.0],["2023-03-14",26.7475,26.939,25.2142,25.5092,107400.0],["2023-03-15",24.5999,25.9494,23.9131,25.8865,100100.0],["2023-03-16",25.5576,27.057,25.2577,26.2057,87700.0],["2023-03-17",25.7801,25.8672,25.1126,25.4802,187600.0],["2023-03-20",25.7317,25.9832,24.8708,25.0256,66700.0],["2023-03-21",25.4415,26.167,25.3448,26.0219,74200.0],["2023-03-22",25.9059,26.2057,25.6737,25.9059,125100.0],["2023-03-23",26.0703,26.0703,25.3351,25.5092,139500.0],["2023-03-24",25.3158,26.2057,25.1416,26.1961,82000.0],["2023-03-27",26.5153,26.97,26.3702,26.612,76900.0],["2023-03-28",26.4573,26.5346,25.7511,25.8381,51400.0],["2023-03-29",26.1187,26.2251,25.8285,26.0993,72500.0],["2023-03-30",26.3122,26.4766,25.6834,25.7124,92300.0],["2023-03-31",25.8575,25.8575,24.9095,25.19,189500.0],["2023-04-03",25.2481,25.5624,24.7644,24.7934,84200.0],["2023-04-04",24.9192,25.1416,24.6096,25.1223,117000.0],["2023-04-05",24.8611,25.1416,24.5612,24.9675,77200.0],["2023-04-06",24.9965,25.5286,24.9965,25.2481,63100.0],["2023-04-10",25.0836,25.7317,24.8998,25.2481,350400.0],["2023-04-11",25.3448,25.4609,25.1513,25.3061,79200.0],["2023-04-12",25.4899,25.5383,24.9772,25.0256,94100.0],["2023-04-13",25.1223,25.4077,24.924,25.1223,43400.0],["2023-04-14",25.2287,25.3883,24.8031,24.9191,47200.0],["2023-04-17",24.8611,24.9482,24.0582,24.2227,92600.0],["2023-04-18",24.2517,24.2517,23.473,23.5649,57200.0],["2023-04-19",23.5648,24.2807,23.5165,24.1356,39600.0],["2023-04-20",23.9131,24.2613,23.8551,24.2227,35200.0],["2023-04-21",24.1743,24.4065,23.7486,24.1066,62800.0],["2023-04-24",24.1066,24.184,23.4971,23.5842,66200.0],["2023-04-25",23.3133,23.739,23.2553,23.4488,52000.0],["2023-04-26",23.4875,23.71,22.7329,22.8877,49300.0],["2023-04-27",23.0231,23.4488,22.8635,23.4004,53300.0],["2023-04-28",23.0328,23.3472,21.9784,22.4427,127100.0],["2023-05-01",22.6072,23.0086,22.4621,22.8877,82300.0],["2023-05-02",22.7039,22.9457,21.9242,22.2492,103100.0],["2023-05-03",22.3943,23.2746,22.346,22.404,83500.0],["2023-05-04",22.1815,22.375,20.7982,21.5431,95800.0],["2023-05-05",21.9107,23.5455,21.9107,22.6555,62500.0],["2023-05-08",22.7329,23.1199,22.375,22.4717,52800.0],["2023-05-09",22.4717,23.2359,22.0654,22.346,49300.0],["2023-05-10",22.6265,22.6265,22.1525,22.346,56600.0],["2023-05-11",22.2299,22.2783,21.9687,22.1622,50400.0],["2023-05-12",22.1622,22.2879,21.456,21.843,83300.0],["2023-05-15",21.9203,22.4427,21.9203,22.2976,37000.0],["2023-05-16",22.2396,22.5878,22.0268,22.4911,49700.0],["2023-05-17",22.6362,23.1005,22.1312,23.0231,77300.0],["2023-05-18",22.9844,23.739,22.791,23.4875,83900.0],["2023-05-19",23.8551,23.8551,22.4234,22.6459,62300.0],["2023-05-22",22.791,23.1199,22.7329,22.9748,38500.0],["2023-05-23",22.8877,23.6229,22.5859,23.115,43900.0],["2023-05-24",22.9554,22.9941,22.5878,22.7716,54600.0],["2023-05-25",22.6846,22.82,22.375,22.6265,29000.0],["2023-05-26",22.5975,22.6942,22.2783,22.6555,42200.0],["2023-05-30",22.7619,22.7619,22.2976,22.6168,39600.0],["2023-05-31",22.5781,22.7329,21.9639,22.1138,80200.0],["2023-06-01",22.1622,22.6555,22.0171,22.5588,49400.0],["2023-06-02",22.7716,23.9034,22.7716,23.8067,140200.0],["2023-06-05",23.739,23.739,23.0231,23.4391,43200.0],["2023-06-06",23.4294,25.0352,23.4294,24.9288,58600.0],["2023-06-07",25.1223,26.5637,25.0449,26.4089,96600.0],["2023-06-08",26.2735,26.5733,25.9736,26.4573,62300.0],["2023-06-09",26.3605,26.4379,26.2057,26.3218,42000.0],["2023-06-12",26.3121,26.612,25.219,25.3835,76200.0],["2023-06-13",25.5189,26.2057,25.1997,26.0897,56400.0],["2023-06-14",26.08,26.73,25.4008,25.9247,61400.0],["2023-06-15",25.8083,26.8173,25.4008,26.8076,60100.0],["2023-06-16",27.0987,27.0987,26.5651,26.7979,97600.0],["2023-06-20",26.6815,26.7106,25.3911,25.5172,94400.0],["2023-06-21",25.4105,25.7016,24.9545,25.003,42600.0],["2023-06-22",24.9642,25.0127,24.3966,24.547,70200.0],["2023-06-23",24.1492,24.7992,24.0104,24.5955,144700.0],["2023-06-26",24.4597,24.8866,24.1589,24.2656,62300.0],["2023-06-27",24.3432,24.9739,24.188,24.6343,54000.0],["2023-06-28",24.5858,24.6974,24.2559,24.6634,63100.0],["2023-06-29",24.8283,25.1291,24.6828,24.7895,87600.0],["2023-06-30",25.0903,25.0903,24.6537,24.8186,159200.0],["2023-07-03",24.7798,25.265,24.7798,25.1194,29300.0],["2023-07-05",24.8769,25.0709,24.6828,24.8284,71600.0],["2023-07-06",24.547,24.6003,23.732,24.0619,63200.0],["2023-07-07",24.1492,25.5463,24.1492,25.5269,107200.0],["2023-07-10",25.2844,25.9344,25.2844,25.8859,81800.0],["2023-07-11",25.8956,26.2837,25.7064,26.2449,99500.0],["2023-07-12",26.73,27.055,26.2546,26.633,70500.0],["2023-07-13",26.827,27.0997,26.4681,26.7688,38000.0],["2023-07-14",26.7882,26.8076,26.1595,26.5457,25300.0],["2023-07-17",26.5942,27.5159,26.5942,27.2151,31500.0],["2023-07-18",27.2248,27.8361,26.8173,27.6711,44500.0],["2023-07-19",27.642,28.8451,27.642,28.525,165400.0],["2023-07-20",28.5541,28.622,27.7391,28.4376,80600.0],["2023-07-21",28.5444,28.5638,26.2255,27.7488,77500.0],["2023-07-24",27.71,28.6462,27.71,28.3794,64400.0],["2023-07-25",28.3988,28.8839,28.1369,28.5347,46400.0],["2023-07-26",28.7287,29.3691,28.685,29.1071,76400.0],["2023-07-27",29.2041,29.9172,29.0974,29.2623,79900.0],["2023-07-28",29.6698,30.2714,28.8645,29.8154,53200.0],["2023-07-31",30.1258,32.5854,30.1258,30.6692,117800.0],["2023-08-01",30.5333,30.9408,30.1647,30.7177,44200.0],["2023-08-02",30.3102,30.543,30.0773,30.2229,38800.0],["2023-08-03",30.1355,31.0088,30.0773,30.2035,67500.0],["2023-08-04",30.1938,30.5721,30.0191,30.1161,39500.0],["2023-08-07",30.2035,30.9991,30.2035,30.8729,47800.0],["2023-08-08",30.4072,30.8196,30.1355,30.7468,57600.0],["2023-08-09",30.6304,30.8341,30.1773,30.5236,52700.0],["2023-08-10",30.8147,30.8535,30.1647,30.3878,41000.0],["2023-08-11",30.1355,30.48,30.1355,30.2423,34100.0],["2023-08-14",30.1064,30.2132,29.8251,29.8348,36500.0],["2023-08-15",29.5534,29.796,29.3497,29.534,41200.0],["2023-08-16",29.4564,29.9221,29.1265,29.2041,33800.0],["2023-08-17",29.078,29.1265,28.8674,28.9227,30700.0],["2023-08-18",28.6317,29.3108,28.6317,28.9713,41300.0],["2023-08-21",28.9616,29.3691,28.1466,28.2048,37400.0],["2023-08-22",28.2824,28.2824,27.6905,27.8361,42000.0],["2023-08-23",27.8167,28.4279,27.807,28.2921,40100.0],["2023-08-24",28.1757,28.622,28.0301,28.2339,30400.0],["2023-08-25",28.3212,28.3794,27.9622,28.1175,26800.0],["2023-08-28",28.2339,28.5735,27.9525,27.9816,44300.0],["2023-08-29",28.001,28.1951,27.9137,27.9816,33700.0],["2023-08-30",27.8749,27.9719,27.579,27.8458,98300.0],["2023-08-31",27.8458,28.5055,27.8458,28.3018,44100.0],["2023-09-01",28.4667,29.0828,28.457,28.6802,51800.0],["2023-09-05",28.7481,28.7481,27.904,28.0786,27000.0],["2023-09-06",28.0786,28.3891,27.5838,27.71,31900.0],["2023-09-07",27.6517,28.0913,27.3704,27.4286,44200.0],["2023-09-08",27.642,28.2339,27.4092,27.7488,98500.0],["2023-09-11",27.9913,28.0883,27.3704,27.4868,25600.0],["2023-09-12",27.5062,27.7682,27.4189,27.6323,30200.0],["2023-09-13",27.4189,27.4528,26.827,26.9338,35300.0],["2023-09-14",27.2889,27.6538,27.2743,27.5857,46000.0],["2023-09-15",27.5857,27.7122,27.2743,27.2743,112300.0],["2023-09-18",27.3716,27.4106,27.1186,27.2451,29600.0],["2023-09-19",28.5587,28.5587,27.3327,27.4397,103600.0],["2023-09-20",27.4008,27.537,26.5835,26.6224,35400.0],["2023-09-21",26.3791,26.5981,26.2721,26.311,49400.0],["2023-09-22",26.311,26.817,26.1651,26.6224,37500.0],["2023-09-25",26.6127,27.9846,26.4764,27.0797,57500.0],["2023-09-26",26.8559,27.0846,26.3402,26.8657,64200.0],["2023-09-27",26.9143,27.0651,26.5154,26.7489,34600.0],["2023-09-28",26.7975,27.2792,26.71,26.7878,38000.0],["2023-09-29",26.9824,27.2451,26.6808,26.9727,139500.0],["2023-10-02",26.9824,27.0894,26.5154,26.5835,54300.0],["2023-10-03",26.4959,26.4959,25.7077,25.7856,44900.0],["2023-10-04",25.7758,26.4472,25.5958,26.2721,50400.0],["2023-10-05",26.1553,26.7489,26.1553,26.6224,45900.0],["2023-10-06",26.4862,26.9143,26.3305,26.6418,39100.0],["2023-10-09",26.5251,27.0603,26.4716,26.7878,24000.0],["2023-10-10",26.9435,27.1731,26.5786,26.7975,25000.0],["2023-10-11",26.817,27.0019,26.5348,26.7586,27900.0],["2023-10-12",26.817,26.817,26.2624,26.7586,48200.0],["2023-10-13",26.8559,26.8559,26.2721,26.2916,43200.0],["2023-10-16",26.3499,26.7927,26.2721,26.4959,39000.0],["2023-10-17",26.3402,27.4203,26.3305,27.3035,61800.0],["2023-10-18",27.0603,27.0603,26.1456,26.3013,60600.0],["2023-10-19",26.2721,26.4832,25.9899,26.0483,42300.0],["2023-10-20",26.0094,26.0094,25.6591,25.7369,62700.0],["2023-10-23",25.6785,26.0969,25.6785,25.9218,23700.0],["2023-10-24",25.9996,26.1164,25.1628,25.6688,45600.0],["2023-10-25",25.5229,25.7077,25.085,25.698,35000.0],["2023-10-26",25.9315,26.1748,25.7369,25.9023,54600.0],["2023-10-27",27.3327,28.549,27.0019,28.5198,98400.0],["2023-10-30",28.7047,29.2204,28.2036,28.8701,76400.0],["2023-10-31",28.9771,29.3956,28.9771,29.0842,51400.0],["2023-11-01",29.0842,29.6583,28.802,29.6194,96000.0],["2023-11-02",29.6777,30.6508,29.5999,30.6313,70900.0],["2023-11-03",30.6508,31.1811,30.281,30.3589,349100.0],["2023-11-06",30.3589,31.147,30.2616,31.0692,129600.0],["2023-11-07",31.0011,31.074,30.2518,30.7675,120000.0],["2023-11-08",30.9135,30.9232,30.4172,30.8162,68300.0],["2023-11-09",31.0011,31.0011,30.3978,30.6021,64900.0],["2023-11-10",30.7967,31.0011,30.4854,30.7481,57500.0],["2023-11-13",30.7384,30.9816,30.4562,30.8065,46100.0],["2023-11-14",31.1373,31.7795,30.9816,31.4097,728700.0],["2023-11-15",31.6141,32.3828,31.546,31.9936,253300.0],["2023-11-16",32.013,32.013,31.6822,31.7211,141000.0],["2023-11-17",31.9936,33.0639,31.8184,32.2076,279600.0],["2023-11-20",32.2563,32.8888,31.9936,32.5871,235400.0],["2023-11-21",32.5774,33.0542,32.0909,32.5774,121800.0],["2023-11-22",32.8207,33.278,32.4801,32.8109,130900.0],["2023-11-24",32.9666,32.9666,32.5677,32.7817,31900.0],["2023-11-27",32.6455,32.665,31.9449,31.9936,63700.0],["2023-11-28",32.1006,32.6747,31.6433,32.4898,117500.0],["2023-11-29",32.5774,33.1126,32.4509,32.8596,67100.0],["2023-11-30",32.9763,33.171,32.6455,32.7428,63400.0],["2023-12-01",32.6455,33.4726,32.16,33.3558,72200.0],["2023-12-04",33.2196,33.8132,32.7817,33.7353,188100.0],["2023-12-05",33.7645,34.6305,33.7645,34.2997,138100.0],["2023-12-06",34.3289,34.7862,33.8034,33.9397,196100.0],["2023-12-07",34.1926,35.1754,33.8813,35.1365,143300.0],["2023-12-08",35.3992,36.1339,35.2727,36.0025,147300.0],["2023-12-11",36.3917,36.3917,35.4965,35.9733,104300.0],["2023-12-12",36.1874,36.5649,35.8955,36.3723,133500.0],["2023-12-13",36.4209,38.0945,36.4209,38.0653,175100.0],["2023-12-14",38.8259,39.3426,38.4164,38.9916,165800.0],["2023-12-15",39.1574,39.9569,38.5334,39.2451,244100.0],["2023-12-18",39.2159,39.6303,38.5431,39.4694,163700.0],["2023-12-19",39.7327,40.6687,39.4694,40.6687,239600.0],["2023-12-20",40.7857,41.6145,40.2982,40.2982,157600.0],["2023-12-21",40.5419,40.9905,40.5322,40.8734,181900.0],["2023-12-22",41.244,41.439,40.6297,40.8344,93400.0],["2023-12-26",41.205,42.258,40.9661,42.1117,100100.0],["2023-12-27",42.1215,42.4043,41.8582,42.2287,106700.0],["2023-12-28",42.3652,42.7943,42.0727,42.1605,60900.0],["2023-12-29",42.0337,42.0337,41.3902,41.517,90700.0],["2024-01-02",41.0099,41.283,40.3479,40.5809,99400.0],["2024-01-03",40.3859,40.4396,39.1818,39.2646,124700.0],["2024-01-04",39.5084,39.7229,39.2695,39.3036,106700.0],["2024-01-05",39.0306,40.3762,39.0306,40.2397,150600.0],["2024-01-08",40.3372,41.1952,40.2397,41.1757,122800.0],["2024-01-09",40.7272,40.9124,39.4041,40.8052,67900.0],["2024-01-10",40.5517,41.1367,40.4639,41.0782,53300.0],["2024-01-11",41.0977,42.102,40.1714,40.6882,93000.0],["2024-01-12",40.9904,41.2274,39.9082,40.2835,65300.0],["2024-01-16",40.1519,40.1519,39.3134,39.3816,70800.0],["2024-01-17",38.8356,39.445,37.4871,39.0696,82900.0],["2024-01-18",39.5669,39.7034,39.0014,39.5084,97300.0],["2024-01-19",39.7912,40.4152,38.9331,40.3372,76500.0],["2024-01-22",41.0197,42.024,40.9953,42.0142,84100.0],["2024-01-23",42.024,42.3262,41.4682,42.0337,83300.0],["2024-01-24",42.7553,42.9893,42.3165,42.5115,73900.0],["2024-01-25",42.0922,42.9308,41.6535,42.453,135200.0],["2024-01-26",42.7358,43.1648,42.1702,42.414,195100.0],["2024-01-29",42.414,42.9503,41.6827,42.8235,105800.0],["2024-01-30",45.2709,47.4647,44.3202,44.6956,227000.0],["2024-01-31",44.8711,44.8711,42.609,42.648,138400.0],["2024-02-01",42.999,43.155,40.7954,41.1172,115500.0],["2024-02-02",40.8247,41.1562,39.8058,40.1324,134600.0],["2024-02-05",39.8594,40.0349,38.3774,38.8161,134800.0],["2024-02-06",38.7186,39.5571,38.4164,38.7869,120100.0],["2024-02-07",38.8551,38.8551,37.8898,38.1921,96500.0],["2024-02-08",38.0848,38.4885,38.0605,38.2603,75900.0],["2024-02-09",38.4944,39.4889,38.0361,39.4791,227500.0],["2024-02-12",39.4889,40.1812,39.2208,39.2841,133500.0],["2024-02-13",38.4261,38.4895,37.1878,37.7826,138100.0],["2024-02-14",38.3091,38.9819,38.1336,38.9234,131800.0],["2024-02-15",39.0014,42.7163,39.0014,42.2385,335600.0],["2024-02-16",41.8972,42.102,41.0002,41.0197,110500.0],["2024-02-20",40.6004,41.1465,40.1324,40.4347,69500.0],["2024-02-21",40.3567,40.5419,39.8692,40.3664,78600.0],["2024-02-22",40.2202,40.9319,40.0544,40.2494,74500.0],["2024-02-23",40.2007,40.9905,40.0642,40.5517,79700.0],["2024-02-26",40.6199,40.6541,39.7765,40.1714,57300.0],["2024-02-27",40.5614,40.8344,40.2104,40.7467,63600.0],["2024-02-28",40.5029,40.9436,40.3606,40.4444,90300.0],["2024-02-29",41.205,42.0386,41.0489,41.79,118500.0],["2024-03-01",41.634,41.634,40.3859,41.5072,68300.0],["2024-03-04",41.595,42.0045,41.0684,41.2245,51500.0],["2024-03-05",41.3025,42.9405,41.3025,42.4335,75900.0],["2024-03-06",42.5115,43.4865,42.0337,43.2038,251500.0],["2024-03-07",43.4183,44.5688,43.272,44.1398,125900.0],["2024-03-08",44.3738,44.7346,43.4573,43.4865,101200.0],["2024-03-11",43.4768,43.7644,42.2872,42.7358,75700.0],["2024-03-12",42.375,42.648,41.4682,41.9655,77200.0],["2024-03-13",42.063,42.3896,40.4444,41.166,150600.0],["2024-03-14",40.9803,41.078,39.3485,39.5928,154600.0],["2024-03-15",39.456,40.0892,38.5571,38.8013,308700.0],["2024-03-18",38.6352,39.0065,38.3616,38.6938,196000.0],["2024-03-19",38.6645,40.1791,38.6645,39.9055,221400.0],["2024-03-20",39.671,41.5568,39.5733,41.5177,217900.0],["2024-03-21",41.6057,42.358,41.6057,42.2701,160300.0],["2024-03-22",42.2506,42.4167,40.5992,40.6676,88900.0],["2024-03-25",40.6872,41.2539,40.3549,40.5406,90800.0],["2024-03-26",40.5113,40.7556,39.7931,39.9152,97600.0],["2024-03-27",39.9152,41.1757,39.7052,41.1366,183500.0],["2024-03-28",41.2832,42.2701,41.166,42.1919,171800.0],["2024-04-01",42.4558,43.0127,40.9901,41.293,74900.0],["2024-04-02",40.736,41.2637,40.4331,40.5015,87200.0],["2024-04-03",40.2475,40.7605,40.0911,40.1693,89200.0],["2024-04-04",40.482,41.762,40.482,40.8044,113300.0],["2024-04-05",40.5211,41.2734,40.3745,40.4331,195400.0],["2024-04-08",40.5015,40.5015,39.7784,40.267,97100.0],["2024-04-09",40.5308,40.5504,39.9543,40.1693,52500.0],["2024-04-10",39.3583,39.3583,37.5799,37.9219,73400.0],["2024-04-11",38.0294,38.3421,37.2184,38.2444,83400.0],["2024-04-12",38.1076,38.1271,37.1989,37.5213,152000.0],["2024-04-15",37.5604,38.1271,37.1011,37.2477,99400.0],["2024-04-16",37.1305,37.2673,36.1827,36.8471,155900.0],["2024-04-17",37.0718,37.5115,36.6614,36.7689,133300.0],["2024-04-18",36.7689,37.8486,36.7689,37.5604,149600.0],["2024-04-19",37.3845,38.303,37.3845,38.2542,102300.0],["2024-04-22",38.3812,39.0065,37.8926,38.7036,102200.0],["2024-04-23",38.5277,39.4443,38.5277,39.2997,110500.0],["2024-04-24",39.2313,40.1644,38.7232,39.9934,106500.0],["2024-04-25",39.0261,39.9348,38.1369,38.4398,122100.0],["2024-04-26",38.4496,38.645,38.0001,38.1467,61400.0],["2024-04-29",38.1271,38.6548,37.5897,38.3714,173600.0],["2024-04-30",39.0847,40.9705,38.7183,39.4071,477700.0],["2024-05-01",39.6416,41.4884,39.6416,40.6481,175200.0],["2024-05-02",41.3516,42.6023,41.0389,42.0356,225600.0],["2024-05-03",43.257,45.1037,43.257,44.8204,210700.0],["2024-05-06",45.3285,46.1102,45.2503,45.7584,224300.0],["2024-05-07",46.032,46.9993,45.7848,45.9147,163500.0],["2024-05-08",45.4555,46.1248,45.2308,45.9636,107200.0],["2024-05-09",45.9245,46.4131,45.8757,46.3251,117100.0],["2024-05-10",46.4131,46.4131,45.8561,46.3544,90700.0],["2024-05-13",46.7062,47.5153,46.247,46.5206,125000.0],["2024-05-14",42.2115,42.358,41.1855,41.6447,1831500.0],["2024-05-15",41.8988,42.1431,41.5959,42.0551,604400.0],["2024-05-16",42.016,42.016,41.2637,41.8597,338500.0],["2024-05-17",41.3125,41.9965,40.8269,41.8206,496500.0],["2024-05-20",41.7522,42.358,41.2637,41.5177,314800.0],["2024-05-21",41.3321,41.6741,40.824,40.9803,210100.0],["2024-05-22",40.7067,41.0389,40.3549,40.609,188700.0],["2024-05-23",40.6579,41.1269,39.5733,39.6319,181300.0],["2024-05-24",40.0911,40.0911,39.2606,39.8664,152900.0],["2024-05-28",40.013,40.2865,39.2606,39.6319,252700.0],["2024-05-29",39.0847,39.1336,38.4203,38.6645,173400.0],["2024-05-30",38.7134,39.2703,38.4398,38.4789,141200.0],["2024-05-31",38.86,39.4951,38.7916,39.1336,142200.0],["2024-06-03",39.4365,39.4365,38.7622,39.1336,174700.0],["2024-06-04",38.7427,39.0798,38.1467,38.1955,255800.0],["2024-06-05",38.5473,38.7622,37.9512,38.2932,145000.0],["2024-06-06",38.2248,38.5375,37.7949,38.303,122500.0],["2024-06-07",37.9708,39.3681,37.8242,39.2508,451100.0],["2024-06-10",39.0847,39.7589,39.0847,39.583,161200.0],["2024-06-11",39.1531,39.5049,38.3128,39.4267,213600.0],["2024-06-12",40.3549,41.4395,39.4462,39.5439,296100.0],["2024-06-13",39.4169,40.052,39.0651,39.798,175200.0],["2024-06-14",39.1713,39.5972,37.8786,38.2507,89900.0],["2024-06-17",37.9667,38.7404,37.7023,38.6718,130300.0],["2024-06-18",38.8285,39.6217,38.662,39.3377,124600.0],["2024-06-20",39.2888,39.4454,38.995,39.2104,232400.0],["2024-06-21",39.3671,39.3671,38.5935,38.8677,285000.0],["2024-06-24",38.8677,39.8274,38.8383,39.1419,80100.0],["2024-06-25",39.0929,39.0929,38.3986,38.4368,101400.0],["2024-06-26",38.192,38.476,37.6191,38.3389,165100.0],["2024-06-27",38.3976,38.7306,38.094,38.7306,102000.0],["2024-06-28",39.1517,40.0918,39.1517,39.7001,517200.0],["2024-07-01",39.7099,40.4443,39.4846,40.082,167500.0],["2024-07-02",40.1114,40.4247,39.9743,40.2778,84600.0],["2024-07-03",40.552,40.552,39.7784,39.9155,57600.0],["2024-07-05",39.9253,39.9253,39.1517,39.5336,190500.0],["2024-07-08",39.7686,40.2974,39.4259,39.5336,118200.0],["2024-07-09",39.4161,40.9731,39.1517,40.5423,228300.0],["2024-07-10",40.4149,41.6586,40.2485,41.5607,129300.0],["2024-07-11",42.4323,43.8032,41.9034,42.7358,287600.0],["2024-07-12",43.2451,43.3136,42.6673,43.0296,198500.0],["2024-07-15",43.5095,45.4974,43.3626,44.3223,288000.0],["2024-07-16",44.8511,46.9223,44.5377,46.7803,491500.0],["2024-07-17",46.2123,47.74,45.4289,47.2014,290100.0],["2024-07-18",47.0545,48.8221,46.7999,47.5539,283600.0],["2024-07-19",47.6127,48.401,47.4853,47.9358,141300.0],["2024-07-22",47.9358,48.5234,47.2797,48.1806,189500.0],["2024-07-23",47.9456,50.1901,47.9456,49.7867,277900.0],["2024-07-24",49.4537,50.5505,49.1599,49.8454,248000.0],["2024-07-25",49.8552,52.0047,49.4733,50.1784,264600.0],["2024-07-26",50.9128,51.8764,50.0413,51.5004,291400.0],["2024-07-29",51.52,52.1663,50.8443,51.0206,295600.0],["2024-07-30",48.9641,48.9641,42.1091,43.343,931600.0],["2024-07-31",42.8827,44.8021,42.6477,44.0677,444500.0],["2024-08-01",45.3407,45.3407,41.8839,41.972,276400.0],["2024-08-02",40.4247,40.7479,39.6119,39.9645,231500.0],["2024-08-05",38.143,39.5336,36.8601,38.7502,331800.0],["2024-08-06",38.8873,39.7196,38.1234,39.2104,207400.0],["2024-08-07",39.6707,40.082,38.3584,38.5641,183100.0],["2024-08-08",39.2398,39.6805,38.4857,39.3475,160400.0],["2024-08-09",39.3475,39.4161,38.6415,39.1908,145100.0],["2024-08-12",39.5825,39.8567,39.2496,39.5042,97500.0],["2024-08-13",39.9938,40.5227,39.3084,40.2289,140200.0],["2024-08-14",40.601,40.7969,39.6168,39.9351,128600.0],["2024-08-15",41.0221,41.9426,40.4982,40.6598,216100.0],["2024-08-16",40.7283,42.7848,40.7283,42.7554,286500.0],["2024-08-19",42.6869,43.2059,42.1679,42.8631,143200.0],["2024-08-20",42.6673,42.9415,42.2266,42.775,171200.0],["2024-08-21",43.0492,43.0492,42.2266,43.01,107500.0],["2024-08-22",42.8044,43.9795,42.8044,43.7739,382400.0],["2024-08-23",43.8424,46.9467,43.5202,45.4093,438800.0],["2024-08-26",45.9773,46.1535,45.0371,45.1449,159600.0],["2024-08-27",45.0274,45.0861,44.0921,44.6063,221300.0],["2024-08-28",44.3419,44.8217,43.3136,44.3614,279900.0],["2024-08-29",44.4594,44.8315,43.8131,44.3223,121900.0],["2024-08-30",44.665,44.9882,44.1362,44.9,126800.0],["2024-09-03",44.3125,44.9196,43.9795,44.5573,159500.0],["2024-09-04",44.5475,45.3603,43.2842,43.2842,197100.0],["2024-09-05",43.6466,44.0383,42.9904,43.4997,467800.0],["2024-09-06",43.5976,43.9776,42.1287,42.4812,261400.0],["2024-09-09",42.1287,42.5204,41.2963,41.5509,209600.0],["2024-09-10",41.8839,42.0993,41.0123,42.0993,151600.0],["2024-09-11",41.8839,42.1385,40.5765,41.4726,116800.0],["2024-09-12",40.6402,42.1776,40.6402,41.4726,153000.0],["2024-09-13",42.1791,43.1016,42.1497,43.082,85700.0],["2024-09-16",43.2096,44.2302,42.9937,44.0437,198300.0],["2024-09-17",44.5933,46.0065,44.348,44.6031,102300.0],["2024-09-18",44.6424,46.5364,44.1615,44.9662,123000.0],["2024-09-19",46.1242,46.2813,45.3195,46.2813,79500.0],["2024-09-20",46.0457,46.1439,44.5835,44.7209,285600.0],["2024-09-23",44.7601,44.9073,44.0241,44.3872,97100.0],["2024-09-24",44.397,44.397,43.5727,43.8965,51800.0],["2024-09-25",43.9849,43.9849,43.3175,43.4157,68500.0],["2024-09-26",44.0143,44.0732,43.4696,43.5531,67800.0],["2024-09-27",43.769,44.3774,43.1507,43.6904,52300.0],["2024-09-30",43.3764,44.4167,43.3764,44.1223,72400.0],["2024-10-01",44.083,44.083,42.5815,42.8563,88700.0],["2024-10-02",42.5619,43.4549,42.3754,42.3754,44800.0],["2024-10-03",42.2282,42.8759,41.5707,42.6404,65600.0],["2024-10-04",43.5531,43.7984,43.0673,43.4647,57700.0],["2024-10-07",43.3077,43.3372,42.8367,43.1703,67400.0],["2024-10-08",43.2292,44.083,42.7582,43.1016,168200.0],["2024-10-09",43.1016,43.9652,43.1016,43.5923,51500.0],["2024-10-10",43.1114,43.8965,42.6993,43.8965,53700.0],["2024-10-11",43.8965,45.3097,43.7886,44.0339,138300.0],["2024-10-14",44.1321,44.4706,43.5727,44.2695,161400.0],["2024-10-15",44.2106,45.4481,43.5236,45.0153,296600.0],["2024-10-16",45.5649,45.9083,43.7984,43.8867,173500.0],["2024-10-17",42.8857,44.4952,42.3342,44.2204,368500.0],["2024-10-18",44.5541,45.0987,44.0339,44.083,173800.0],["2024-10-21",44.083,44.6718,42.1988,42.3656,147100.0],["2024-10-22",42.3852,43.2292,42.346,43.2292,163800.0],["2024-10-23",43.0231,43.8671,42.817,43.8671,155400.0],["2024-10-24",44.1517,44.1517,42.6679,43.4353,133900.0],["2024-10-25",43.769,43.9554,42.1105,42.1595,124100.0],["2024-10-28",42.6895,43.3637,42.5815,43.0722,126000.0],["2024-10-29",40.4127,40.9917,35.3292,35.3586,677300.0],["2024-10-30",35.3292,37.0564,35.2311,35.2899,219700.0],["2024-10-31",35.5255,36.8307,34.8974,36.2517,211600.0],["2024-11-01",36.6148,36.9288,35.5059,35.6432,205100.0],["2024-11-04",35.4568,36.1045,35.2262,35.6727,168100.0],["2024-11-05",35.6727,36.5461,35.4764,36.3204,181000.0],["2024-11-06",38.1752,41.6492,38.1752,41.3842,298000.0],["2024-11-07",40.9819,41.3842,39.6963,39.9318,222300.0],["2024-11-08",39.9907,40.0584,38.5874,38.6266,162900.0],["2024-11-11",39.0878,40.2949,39.0878,40.236,112900.0],["2024-11-12",40.187,40.5697,39.1762,40.0496,114700.0],["2024-11-13",40.1968,40.4863,39.819,39.9907,150400.0],["2024-11-14",39.9514,40.236,38.9406,39.6178,208400.0],["2024-11-15",39.8337,40.5648,39.0878,39.4411,96400.0],["2024-11-18",39.343,39.7944,38.6659,38.7738,288900.0],["2024-11-19",38.185,39.4902,38.185,38.2733,232800.0],["2024-11-20",38.028,38.3518,37.3017,37.4784,258900.0],["2024-11-21",37.2919,39.3136,37.2919,38.6659,232300.0],["2024-11-22",39.2154,40.3538,38.8425,40.3244,150600.0],["2024-11-25",40.6384,41.5903,40.3244,40.6482,126900.0],["2024-11-26",40.6384,40.9917,40.344,40.9034,121900.0],["2024-11-27",40.9132,41.1193,40.5206,40.5599,71900.0],["2024-11-29",40.7071,40.815,40.0496,40.5108,79500.0],["2024-12-02",40.2949,40.658,39.7797,40.1379,99800.0],["2024-12-03",40.2949,40.2949,39.0407,39.2743,100100.0],["2024-12-04",39.2841,39.7257,39.0388,39.608,113400.0],["2024-12-05",39.5295,40.187,38.9014,38.9406,74200.0],["2024-12-06",39.0977,39.1124,38.1752,38.2733,129800.0],["2024-12-09",38.2733,38.7542,37.7336,37.7336,108200.0],["2024-12-10",37.92,38.7247,37.2232,38.0476,92400.0],["2024-12-11",38.2242,38.7493,37.9593,38.2537,136600.0],["2024-12-12",38.234,38.234,37.4882,37.6354,65600.0],["2024-12-13",37.7633,37.9797,37.3797,37.8518,85900.0],["2024-12-16",37.6059,37.6551,36.9567,37.1337,140000.0],["2024-12-17",36.9075,37.2872,36.5386,36.7403,170800.0],["2024-12-18",36.8583,37.2518,35.2451,35.9042,247600.0],["2024-12-19",36.2976,36.4452,35.3139,35.3533,168100.0],["2024-12-20",35.0779,35.9041,34.9893,35.5599,402200.0],["2024-12-23",35.2451,35.7172,35.0188,35.609,153300.0],["2024-12-24",35.5402,35.8156,35.1664,35.7369,97300.0],["2024-12-26",35.5697,36.4845,35.3435,36.337,115500.0],["2024-12-27",36.2091,36.2091,35.3828,35.7468,141800.0],["2024-12-30",35.6189,36.032,35.0287,35.8255,99500.0],["2024-12-31",36.0419,36.3537,35.5992,35.8746,240000.0],["2025-01-02",36.1304,36.514,35.3484,35.4123,172800.0],["2025-01-03",35.4713,36.2268,34.9205,36.1599,212700.0],["2025-01-06",36.2189,36.4944,35.5697,35.6877,150000.0],["2025-01-07",35.8255,35.8796,34.7828,35.2746,143700.0],["2025-01-08",34.8418,35.2254,34.6598,34.9205,163700.0],["2025-01-10",34.4286,34.586,33.5984,34.1827,120500.0],["2025-01-13",33.927,34.7926,33.927,34.7828,105700.0],["2025-01-14",34.9205,35.432,34.8319,35.4221,156300.0],["2025-01-15",36.2976,36.8386,36.0222,36.7501,116500.0],["2025-01-16",36.7403,37.3993,36.4747,37.2813,172000.0],["2025-01-17",37.6256,38.1568,37.3305,38.0387,116600.0],["2025-01-21",38.3437,39.1798,38.1863,39.0716,261500.0],["2025-01-22",39.0716,39.3077,38.4125,38.7962,247500.0],["2025-01-23",38.5109,38.9929,38.1469,38.5011,107900.0],["2025-01-24",38.3043,38.7716,38.0092,38.3633,94300.0],["2025-01-27",38.2846,39.8782,38.1273,39.8093,128900.0],["2025-01-28",39.5929,39.8339,38.6486,39.1109,329200.0],["2025-01-29",42.3472,43.1047,40.6356,41.6586,636100.0],["2025-01-30",42.4357,42.4357,40.8373,41.8554,212500.0],["2025-01-31",41.9341,42.2489,40.9406,41.2455,164600.0],["2025-02-03",40.193,41.0684,39.6913,40.1733,149400.0],["2025-02-04",39.9274,41.4324,39.9274,41.3144,128800.0],["2025-02-05",41.757,42.2685,41.0193,42.1898,247900.0],["2025-02-06",42.298,42.5833,41.8062,42.4161,118500.0],["2025-02-07",42.3374,42.4948,41.5308,42.3571,111500.0],["2025-02-10",42.544,42.7604,41.1471,41.5013,126300.0],["2025-02-11",41.2357,43.0555,41.0242,42.78,216900.0],["2025-02-12",42.3472,42.4259,41.1668,41.6193,196700.0],["2025-02-13",41.6488,42.0029,41.4718,41.9734,103500.0],["2025-02-14",42.0029,42.5243,41.9046,42.4849,95400.0],["2025-02-18",42.9768,42.9768,42.0433,42.6522,134400.0],["2025-02-19",41.9144,42.3472,41.1471,42.121,91400.0],["2025-02-20",40.9701,42.1652,40.9701,42.0128,90700.0],["2025-02-21",42.5046,43.0555,40.6651,40.793,97200.0],["2025-02-24",41.0291,41.4324,40.4291,40.5373,104900.0],["2025-02-25",40.8127,41.3586,40.37,40.6258,91100.0],["2025-02-26",40.5373,40.9602,39.6815,40.3209,108300.0],["2025-02-27",40.1635,40.492,39.8585,40.1241,135600.0],["2025-02-28",40.134,40.4881,39.47,40.0553,178700.0],["2025-03-03",39.9372,40.5569,39.2732,39.7798,163400.0],["2025-03-04",39.3568,39.7405,38.3043,38.4519,203600.0],["2025-03-05",38.4617,39.2683,38.0879,39.1798,196000.0],["2025-03-06",38.6486,38.683,37.9207,38.3633,117800.0],["2025-03-07",38.3043,38.5404,37.5371,38.0486,172200.0],["2025-03-10",37.4682,38.2699,35.8451,36.0222,135900.0],["2025-03-11",36.3075,36.5681,35.6533,35.6779,108400.0],["2025-03-12",36.1304,36.514,35.4418,36.0025,104400.0],["2025-03-13",35.9828,36.2081,35.5402,36.032,96600.0],["2025-03-14",36.2392,37.5116,36.2392,37.3834,156500.0],["2025-03-17",37.2157,37.9653,37.2157,37.7582,114200.0],["2025-03-18",37.6793,38.3549,36.9099,37.699,219600.0],["2025-03-19",37.7483,38.9221,37.4573,38.4684,150100.0],["2025-03-20",38.1231,38.7051,37.6793,38.3894,120700.0],["2025-03-21",37.916,38.7248,37.0677,37.699,273500.0],["2025-03-24",38.3796,39.1243,37.8657,38.4092,132100.0],["2025-03-25",38.2612,38.3303,37.7187,37.7187,126400.0],["2025-03-26",37.7976,38.2119,37.1466,37.4425,79600.0],["2025-03-27",37.6201,37.7384,36.9395,37.482,437700.0],["2025-03-28",37.551,37.8617,35.7263,36.5351,116300.0],["2025-03-31",37.2749,37.2749,35.9334,36.4956,137600.0],["2025-04-01",37.2551,37.2601,35.4363,36.3378,141000.0],["2025-04-02",35.8545,36.9,35.8545,36.6633,116000.0],["2025-04-03",35.3712,36.0715,33.142,33.2209,184400.0],["2025-04-04",32.057,33.2505,31.0706,32.9743,398000.0],["2025-04-07",32.7869,33.788,31.2777,32.9151,338800.0],["2025-04-08",33.9212,34.3453,32.4515,32.7869,202800.0],["2025-04-09",32.0668,34.8188,30.8733,34.296,220900.0],["2025-04-10",33.428,33.428,31.0706,31.9583,203000.0],["2025-04-11",31.9485,31.9485,30.6366,30.9522,147400.0],["2025-04-14",31.3665,31.9386,30.9424,31.475,143800.0],["2025-04-15",31.5539,32.3183,31.5539,31.9485,194600.0],["2025-04-16",31.7512,32.1112,31.3271,31.6131,144400.0],["2025-04-17",31.6131,32.3696,31.6131,32.0767,96200.0],["2025-04-21",31.8104,32.3233,30.3062,30.6366,144700.0],["2025-04-22",31.1298,31.9189,31.0311,31.7611,251000.0],["2025-04-23",32.7672,33.7239,31.9485,32.126,123000.0],["2025-04-24",32.1359,32.9151,32.0885,32.4712,194400.0],["2025-04-25",32.1951,32.3775,31.6821,31.9978,76600.0],["2025-04-28",32.0274,33.3787,32.0076,33.142,197100.0],["2025-04-29",29.8376,32.1457,26.8785,30.2815,311300.0],["2025-04-30",29.4727,30.1335,28.6639,29.67,235400.0],["2025-05-01",30.3801,30.8487,29.6552,30.3012,269600.0],["2025-05-02",30.8437,31.0834,30.1829,30.8832,271700.0],["2025-05-05",30.4788,32.1161,30.4788,30.676,157100.0],["2025-05-06",30.2815,30.824,30.0941,30.2322,159300.0],["2025-05-07",31.189,31.8104,29.4579,29.6502,181700.0],["2025-05-08",29.887,31.1495,29.7489,31.041,169600.0],["2025-05-09",30.9522,31.2777,30.1335,31.041,160900.0],["2025-05-12",32.2641,32.9013,31.8301,32.1063,185900.0],["2025-05-13",32.4022,33.0187,32.0422,32.4712,151400.0],["2025-05-14",32.4318,32.925,32.1951,32.2641,239300.0],["2025-05-15",32.126,32.8165,31.9287,32.8066,182300.0],["2025-05-16",32.7869,33.0828,32.56,32.9151,103600.0],["2025-05-19",32.274,33.2209,32.0767,32.4219,109300.0],["2025-05-20",32.2246,32.7277,32.1655,32.3726,80600.0],["2025-05-21",31.8696,32.5551,31.1692,31.5835,141500.0],["2025-05-22",31.258,32.0964,31.1692,31.2284,134800.0],["2025-05-23",30.5774,31.2975,30.2815,31.0311,102000.0],["2025-05-27",31.5145,32.6685,31.258,32.6093,140800.0],["2025-05-28",32.3036,32.5008,31.9978,32.1063,111200.0],["2025-05-29",32.2838,32.5255,31.7808,32.3134,215700.0],["2025-05-30",32.1359,32.4495,31.5046,31.5835,127900.0],["2025-06-02",31.5145,32.3184,30.7845,31.1791,95900.0],["2025-06-03",30.9818,31.6624,30.9818,31.406,164600.0],["2025-06-04",31.406,31.6821,30.6859,30.9325,105500.0],["2025-06-05",30.9424,31.3961,30.8783,31.1298,141400.0],["2025-06-06",31.6723,32.0668,31.4701,32.0471,77400.0],["2025-06-09",32.2542,32.5748,31.9781,32.2444,73600.0],["2025-06-10",32.4515,32.994,32.3085,32.5008,102400.0],["2025-06-11",32.6586,32.6784,32.1457,32.2444,153300.0],["2025-06-12",31.9485,32.0372,31.2679,31.9781,194200.0],["2025-06-13",31.4735,31.6417,30.8798,30.9392,148000.0],["2025-06-16",31.2261,31.5328,30.6324,30.9886,241400.0],["2025-06-17",30.7215,30.8897,30.1575,30.3356,227800.0],["2025-06-18",30.207,31.1272,30.1872,30.9787,136300.0],["2025-06-20",31.236,31.7406,30.86,31.0579,119900.0],["2025-06-23",30.9787,31.8,30.7017,31.7703,127800.0],["2025-06-24",32.0176,33.106,32.0176,32.5123,138200.0],["2025-06-25",32.4035,32.6904,31.9632,32.171,102400.0],["2025-06-26",32.1759,33.2841,32.1759,33.2445,131800.0],["2025-06-27",33.3929,33.5859,32.829,33.0466,1155300.0],["2025-06-30",33.2346,33.4919,32.6063,32.7201,205300.0],["2025-07-01",32.4332,34.699,32.4332,34.1548,173000.0],["2025-07-02",34.1845,35.0255,34.1696,34.8672,241700.0],["2025-07-03",35.0749,35.4311,33.7837,35.2629,108000.0],["2025-07-07",35.3124,35.3124,34.2834,34.5407,165900.0],["2025-07-08",34.6495,35.441,34.4417,35.2036,150400.0],["2025-07-09",35.3619,35.3916,34.7633,35.0453,306400.0],["2025-07-10",34.9265,35.6389,34.2488,35.6191,389100.0],["2025-07-11",35.2332,35.2332,34.4318,34.5505,192200.0],["2025-07-14",34.3823,35.1145,32.4332,35.0551,127700.0],["2025-07-15",35.164,35.1986,33.5512,33.5908,122900.0],["2025-07-16",33.8678,34.5357,33.2692,34.1251,124900.0],["2025-07-17",33.947,34.9908,33.3237,34.788,176300.0],["2025-07-18",35.1442,35.5202,34.2438,34.4615,144000.0],["2025-07-21",34.5011,34.8771,34.1597,34.2438,107800.0],["2025-07-22",34.4021,34.9711,34.1251,34.4714,260000.0],["2025-07-23",34.8078,35.2234,34.3626,35.1442,124400.0],["2025-07-24",35.1244,35.1541,34.0707,34.1251,152000.0],["2025-07-25",34.0756,34.3922,33.7095,34.323,162600.0],["2025-07-28",34.4417,34.788,34.2043,34.6891,107800.0],["2025-07-29",33.383,33.4671,30.7215,30.9293,237600.0],["2025-07-30",30.8798,31.5872,30.4346,30.7215,221300.0],["2025-07-31",30.2664,30.3059,28.802,28.99,363600.0],["2025-08-01",29.3066,29.4056,28.4458,28.8713,409100.0],["2025-08-04",28.8911,29.9646,28.8911,29.8805,279100.0],["2025-08-05",29.8409,30.5929,29.1384,30.484,342700.0],["2025-08-06",30.7215,30.8204,30.1971,30.4346,241900.0],["2025-08-07",30.6621,30.6621,29.4352,29.7519,205200.0],["2025-08-08",30.1476,30.6028,29.6034,30.4148,126800.0],["2025-08-11",30.6423,30.8204,30.2664,30.5632,96300.0],["2025-08-12",30.9194,32.077,30.7314,31.9781,190800.0],["2025-08-13",32.265,32.8883,31.889,32.7795,136600.0],["2025-08-14",32.2848,32.7646,31.988,32.6509,127600.0],["2025-08-15",32.829,32.829,31.6021,31.6417,116900.0],["2025-08-18",31.7307,33.0466,31.513,31.9187,103600.0],["2025-08-19",32.1265,32.5222,31.6713,32.0077,82800.0],["2025-08-20",32.1067,32.4035,31.8791,32.077,86700.0],["2025-08-21",31.8395,32.359,31.3052,31.3547,257400.0],["2025-08-22",31.5229,33.2841,31.1766,32.9378,690400.0],["2025-08-25",32.9081,32.9081,31.9484,31.9781,230800.0],["2025-08-26",32.2947,32.8685,32.1067,32.4431,196000.0],["2025-08-27",32.265,32.7597,32.1463,32.6212,279700.0],["2025-08-28",32.9378,32.9378,32.0572,32.1957,144900.0],["2025-08-29",32.3342,32.4827,31.9781,32.077,148900.0],["2025-09-02",31.8,32.1858,31.6367,32.0176,158300.0],["2025-09-03",31.8395,32.1957,31.3646,31.8,140400.0],["2025-09-04",31.9583,32.6113,31.325,32.6113,134000.0],["2025-09-05",32.7597,33.1703,32.1116,32.4728,164400.0],["2025-09-08",32.6014,32.8982,31.986,32.5024,260600.0],["2025-09-09",32.542,32.829,31.4339,31.4537,158600.0],["2025-09-10",31.4636,31.6614,30.9194,31.2162,183200.0],["2025-09-11",31.4339,32.2106,31.0084,31.7505,186000.0],["2025-09-12",31.7208,32.5024,31.4715,32.2947,138900.0],["2025-09-15",32.4237,32.4535,31.7538,31.9771,113900.0],["2025-09-16",31.9572,31.9572,30.93,31.2427,185800.0],["2025-09-17",31.2526,32.2947,31.193,31.332,120000.0],["2025-09-18",31.8679,32.8008,31.7488,32.7512,143600.0],["2025-09-19",32.8008,32.8008,31.9076,31.9771,252400.0],["2025-09-22",31.7587,32.0168,31.6198,31.7587,89600.0],["2025-09-23",31.7687,32.4634,31.4114,31.5205,96300.0],["2025-09-24",31.5702,31.9076,31.3766,31.7786,128100.0],["2025-09-25",31.6099,31.9572,31.3717,31.8183,136200.0],["2025-09-26",31.8878,32.2748,31.4114,31.8084,123500.0],["2025-09-29",31.8878,32.0267,31.4015,31.7885,149900.0],["2025-09-30",31.6793,31.9672,31.1434,31.5602,169500.0],["2025-10-01",31.4015,31.8778,30.935,31.719,166300.0],["2025-10-02",31.719,31.8629,31.1732,31.729,120900.0],["2025-10-03",31.9275,32.6023,31.7786,31.9275,111700.0],["2025-10-06",32.255,32.5428,31.7488,31.9771,150500.0],["2025-10-07",32.0664,32.5031,31.7091,31.8282,235900.0],["2025-10-08",31.9076,32.1855,31.7091,31.9374,111700.0],["2025-10-09",31.7687,31.9374,31.4709,31.8778,153200.0],["2025-10-10",31.9275,32.2947,30.8755,30.9846,227700.0],["2025-10-13",31.5007,31.5801,30.7762,31.5106,132000.0],["2025-10-14",31.2327,32.518,31.2327,32.3046,123400.0],["2025-10-15",32.513,32.5527,31.5642,31.6893,116100.0],["2025-10-16",31.5404,31.5404,30.3246,30.9797,371700.0],["2025-10-17",31.0739,32.0416,30.2998,30.677,362400.0],["2025-10-20",30.7167,31.2824,30.6025,31.2327,132900.0],["2025-10-21",31.2228,31.9473,31.1682,31.8778,145300.0],["2025-10-22",31.9572,32.5726,31.8778,32.1954,151700.0],["2025-10-23",32.0863,32.2897,31.7587,31.7984,158800.0],["2025-10-24",32.1458,32.7909,31.9473,32.6321,161200.0],["2025-10-27",32.6917,32.9001,31.9771,32.116,114900.0],["2025-10-28",31.9076,32.2153,31.4312,32.1458,154000.0],["2025-10-29",33.2375,33.3864,31.064,31.5106,265100.0],["2025-10-30",31.5602,32.0813,31.0144,31.0342,212100.0],["2025-10-31",30.935,31.5404,30.7613,30.9548,172700.0],["2025-11-03",30.6869,31.1335,30.404,31.1285,295300.0],["2025-11-04",31.1335,31.59,31.0045,31.2427,211500.0],["2025-11-05",31.2427,31.9473,31.203,31.7389,149200.0],["2025-11-06",31.7091,31.9126,31.0144,31.2129,128100.0],["2025-11-07",31.1633,31.332,30.7961,31.2824,131400.0],["2025-11-10",31.5404,31.5702,31.1434,31.5106,168400.0],["2025-11-11",31.59,31.8729,31.3667,31.6893,83600.0],["2025-11-12",31.6992,32.3294,31.6992,32.2252,129600.0],["2025-11-13",32.1657,32.6222,31.7488,31.8381,148400.0],["2025-11-14",31.6198,31.7687,31.2129,31.729,95500.0],["2025-11-17",31.7587,31.7587,30.5976,30.8953,187500.0],["2025-11-18",30.7961,31.0968,30.7167,30.935,114100.0],["2025-11-19",30.8755,31.2526,30.5976,30.8854,161900.0],["2025-11-20",31.2625,31.5106,30.141,30.1907,150300.0],["2025-11-21",30.2403,31.4213,30.2006,31.193,164700.0],["2025-11-24",31.2129,31.3469,30.7167,31.1037,109300.0],["2025-11-25",31.2724,32.5626,31.2724,32.4237,146400.0],["2025-11-26",32.2847,32.642,32.1359,32.5726,108000.0],["2025-11-28",32.4535,32.642,32.3453,32.4435,73300.0],["2025-12-01",32.0664,32.8306,32.0664,32.7959,144400.0],["2025-12-02",33.0092,33.7853,32.5626,32.7611,131500.0],["2025-12-03",32.9795,34.3987,32.5329,34.2002,157800.0],["2025-12-04",33.9322,34.4979,33.9322,34.3689,138000.0],["2025-12-05",34.2597,35.3217,33.9322,34.1307,366600.0],["2025-12-08",34.1903,34.3243,33.6246,33.9719,131900.0],["2025-12-09",34.1009,34.4404,33.9769,34.3838,165400.0],["2025-12-10",34.2498,35.4606,34.2498,35.3514,291500.0],["2025-12-11",35.3713,35.8576,35.0636,35.6889,122100.0],["2025-12-12",35.9469,36.0263,35.4318,35.9568,171200.0],["2025-12-15",35.8573,36.6435,35.8573,36.544,133900.0],["2025-12-16",36.6535,37.181,36.0862,36.6236,215300.0],["2025-12-17",36.5341,36.9322,35.9967,36.0265,211600.0],["2025-12-18",36.3151,36.4744,36.0265,36.2554,119100.0],["2025-12-19",36.136,36.2803,34.479,34.9417,250700.0],["2025-12-22",34.7526,35.1786,33.7077,34.8422,293100.0],["2025-12-23",34.6133,34.8721,33.3693,33.4788,222100.0],["2025-12-24",33.4688,34.0351,33.1205,33.6878,73000.0],["2025-12-26",33.5783,33.7176,33.2996,33.5584,97900.0],["2025-12-29",33.5783,33.845,33.2499,33.2698,212600.0],["2025-12-30",33.1305,33.6082,32.8518,33.5086,140700.0],["2025-12-31",33.5684,34.066,32.7423,33.8968,416300.0],["2026-01-02",33.8371,34.1456,32.9016,33.021,165100.0],["2026-01-05",32.8817,34.5287,32.6876,34.3048,144800.0],["2026-01-06",34.1257,35.509,33.9366,35.091,139000.0],["2026-01-07",34.9417,34.9417,34.1953,34.6083,128800.0],["2026-01-08",34.3247,35.917,34.3247,35.6782,150300.0],["2026-01-09",35.8076,36.0365,35.1209,35.6981,118100.0],["2026-01-12",35.4891,35.6782,34.5785,34.673,88700.0],["2026-01-13",34.6292,34.7526,34.265,34.4242,55100.0],["2026-01-14",34.5536,35.1756,34.3197,35.0512,107900.0],["2026-01-15",35.1308,35.7976,35.1308,35.4891,63600.0],["2026-01-16",35.4294,35.7578,35.0114,35.2005,125500.0],["2026-01-20",34.5437,34.7427,34.1008,34.1555,76500.0],["2026-01-21",34.4242,35.9071,34.1953,35.5687,123400.0],["2026-01-22",35.8374,36.6435,35.7628,36.2355,108700.0],["2026-01-23",35.9568,35.9568,34.4989,34.6929,121200.0],["2026-01-26",34.6631,35.3398,34.3446,35.1905,76100.0],["2026-01-27",35.1507,35.4145,34.8721,35.1557,273800.0],["2026-01-28",35.2005,35.4543,34.5934,34.7825,280700.0],["2026-01-29",37.1312,40.8035,36.9968,40.2462,501600.0],["2026-01-30",40.1765,42.0973,39.8183,41.2613,322100.0],["2026-02-02",41.6693,43.4906,40.9677,42.4357,287300.0],["2026-02-03",42.366,42.9631,41.2613,41.8485,239900.0],["2026-02-04",42.4257,43.202,42.2963,42.5551,221000.0],["2026-02-05",42.5551,42.7044,41.1717,41.9679,265700.0],["2026-02-06",42.0674,42.774,41.112,42.2764,163400.0],["2026-02-09",44.8142,45.7198,43.9285,44.8441,1355400.0],["2026-02-10",44.5256,46.2772,44.4161,46.098,5334700.0],["2026-02-11",46.2871,46.8643,45.5905,46.3369,606600.0],["2026-02-12",46.9638,48.0287,46.4762,47.0136,522500.0],["2026-02-13",46.8842,47.6207,45.9487,47.4017,373400.0],["2026-02-17",47.5013,48.2676,46.8982,47.0136,300400.0],["2026-02-18",46.934,47.4515,45.8592,46.2274,352800.0],["2026-02-19",45.8691,46.2125,44.033,44.8341,320000.0],["2026-02-20",45.7298,45.7596,44.4659,45.1128,302000.0],["2026-02-23",44.9635,45.073,42.4755,43.0228,260700.0],["2026-02-24",42.9134,43.0059,42.1968,42.366,232500.0],["2026-02-25",42.7939,43.1522,42.4854,43.0825,190900.0],["2026-02-26",43.1223,44.0777,42.7939,43.7493,222100.0],["2026-02-27",43.1522,43.202,41.5848,42.0774,305300.0],["2026-03-02",41.8286,43.6946,41.3409,43.1522,268800.0],["2026-03-03",41.7788,43.0676,40.7836,42.8437,223300.0],["2026-03-04",43.3712,43.4906,42.2068,42.2814,208200.0],["2026-03-05",41.7092,42.157,41.3111,41.5698,204300.0],["2026-03-06",40.4651,41.4156,39.9874,41.331,267600.0],["2026-03-09",40.7538,41.8883,39.8829,41.7092,299600.0],["2026-03-10",41.6196,42.7641,41.5698,41.6892,257100.0],["2026-03-11",41.2514,42.1172,41.1518,41.8385,170500.0],["2026-03-12",40.8334,42.4755,40.8334,42.0575,238500.0],["2026-03-13",42.6063,43.0653,41.5386,41.5686,212700.0],["2026-03-16",41.838,42.6462,41.6484,41.7282,206700.0],["2026-03-17",42.1273,42.8507,41.7881,41.838,308100.0],["2026-03-18",41.349,42.0475,41.2492,41.3191,276000.0],["2026-03-19",41.1594,42.0575,40.8801,41.6683,231600.0],["2026-03-20",41.808,41.8978,41.0098,41.0996,570300.0],["2026-03-23",42.2371,42.8757,41.4089,41.5885,190800.0],["2026-03-24",41.1894,43.5592,41.0048,42.5863,243700.0],["2026-03-25",43.0553,43.2199,42.5364,42.8457,134000.0],["2026-03-26",42.5464,43.2249,42.4167,43.1052,124800.0],["2026-03-27",42.8158,43.1451,42.1173,42.1772,162400.0],["2026-03-30",42.5065,42.8856,42.0974,42.4067,187400.0],["2026-03-31",42.6162,43.0852,41.9228,42.8158,215500.0],["2026-04-01",43.0653,44.3674,42.7859,44.1628,179000.0],["2026-04-02",43.0752,44.6468,41.2143,44.3923,166400.0],["2026-04-06",44.1728,44.8813,44.093,44.7316,103300.0],["2026-04-07",44.3325,45.47,44.3325,45.3303,156000.0],["2026-04-08",46.1185,46.8968,46.1086,46.1784,186000.0],["2026-04-09",45.9888,47.5753,45.4899,47.4356,371300.0],["2026-04-10",47.3359,47.3758,46.6773,47.1163,110000.0],["2026-04-13",46.9866,47.6851,45.929,47.6552,99400.0],["2026-04-14",47.6552,47.8647,47.0265,47.4157,295800.0],["2026-04-15",47.2261,47.5654,45.2504,46.7571,271400.0],["2026-04-16",46.5576,47.2161,46.0836,47.0066,137800.0],["2026-04-17",47.6452,49.2217,47.2012,48.8026,176300.0],["2026-04-20",48.7827,49.8603,48.7827,49.7805,173200.0],["2026-04-21",49.8902,50.1447,48.3935,49.2716,185800.0],["2026-04-22",49.3414,49.8703,49.0321,49.3215,127900.0],["2026-04-23",49.3215,49.8902,49.1419,49.6009,108500.0],["2026-04-24",49.4313,49.5909,48.7627,48.8525,177300.0],["2026-04-27",48.8026,49.99,48.7677,49.6707,105500.0],["2026-04-28",49.4811,50.0898,49.112,49.5211,203700.0],["2026-04-29",49.3913,49.7007,44.7915,44.9012,319700.0],["2026-04-30",45.021,46.7771,45.021,46.4378,237600.0],["2026-05-01",46.5276,47.9146,46.0038,46.4977,166800.0],["2026-05-04",46.0986,46.7372,45.4949,45.8092,116000.0],["2026-05-05",46.0786,46.7671,45.7893,46.2582,142800.0],["2026-05-06",46.7571,47.1563,45.3053,46.5676,124000.0],["2026-05-07",46.6174,47.3359,46.2682,46.6873,133300.0],["2026-05-08",46.6673,47.3808,45.8092,46.2283,149800.0],["2026-05-11",46.2283,46.6474,45.2954,45.6895,110900.0],["2026-05-12",45.7194,45.8791,44.4821,45.5897,117000.0],["2026-05-13",45.3602,46.1784,44.6119,44.981,129900.0],["2026-05-14",45.2604,45.9489,44.8413,44.9611,166100.0],["2026-05-15",44.8014,44.8962,44.093,44.2726,95900.0],["2026-05-18",44.2127,45.1806,44.2127,45.0409,107000.0],["2026-05-19",44.7316,45.1806,44.4173,44.5719,95300.0],["2026-05-20",44.8314,46.2882,44.4522,45.929,140600.0],["2026-05-21",45.5697,46.8968,45.016,46.4378,137500.0],["2026-05-22",46.7372,46.8869,45.8491,45.889,78700.0],["2026-05-26",46.0786,46.7072,45.904,46.6773,94900.0],["2026-05-27",46.9767,47.4756,46.3879,46.6075,84500.0],["2026-05-28",46.4079,47.276,45.8292,47.276,82600.0],["2026-05-29",47.2161,47.8946,46.368,47.0365,107700.0],["2026-06-01",46.6274,47.0864,45.4799,46.1984,137600.0],["2026-06-02",45.9489,46.9367,45.889,46.807,85100.0],["2026-06-03",46.4378,46.5875,45.3602,45.46,81100.0],["2026-06-04",46.0387,47.735,45.7693,47.5953,146000.0],["2026-06-05",47.3957,48.2089,46.9517,47.4057,134600.0],["2026-06-08",47.4356,48.5632,47.3558,48.0643,85400.0],["2026-06-09",48.2938,49.8902,48.2938,48.8126,104600.0],["2026-06-10",49.2217,49.8803,48.3137,49.4911,122100.0],["2026-06-11",49.9501,50.888,49.1818,49.4512,96000.0],["2026-06-12",49.7306,50.2794,49.5211,50.0,138400.0],["2026-06-15",50.11,51.0,48.995,49.17,120100.0],["2026-06-16",49.61,50.55,49.521,49.69,106200.0],["2026-06-17",49.61,50.0,48.08,48.78,145300.0],["2026-06-18",49.28,49.93,48.86,49.09,341400.0],["2026-06-22",49.09,50.185,48.815,49.5,166300.0],["2026-06-23",49.57,50.21,49.369,49.86,141800.0],["2026-06-24",49.84,50.55,49.84,50.04,252000.0],["2026-06-25",50.02,50.84,49.815,50.0,375200.0],["2026-06-26",50.24,50.82,49.45,50.01,742300.0],["2026-06-29",49.48,50.445,48.765,50.36,223300.0],["2026-06-30",50.42,51.465,49.86,50.0,258900.0],["2026-07-01",49.28,50.39,48.3,49.76,215200.0],["2026-07-02",50.15,50.33,48.48,48.82,145000.0],["2026-07-06",48.76,49.54,47.61,47.9,146076.27608],["2026-07-07",48.04,48.875,47.44,47.46,160742.613677],["2026-07-08",47.13,47.46,46.34,46.66,137357.5105],["2026-07-09",46.91,47.97,46.765,47.78,103929.122246],["2026-07-10",47.61,48.26,47.4221,48.02,84489.309328],["2026-07-13",48.09,48.64,47.63,47.67,108775.921379],["2026-07-14",47.84,48.72,47.67,48.58,118023.187],["2026-07-15",48.61,49.745,48.075,49.51,120645.71101],["2026-07-16",49.67,51.31,49.45,50.31,225561.374756],["2026-07-17",49.95,50.565,49.54,49.71,175409.078755],["2026-07-20",49.36,49.66,48.39,48.91,144161.600102],["2026-07-21",49.01,49.695,48.385,48.97,210831.451367],["2026-07-22",48.79,48.8525,47.22,48.13,163213.397472],["2026-07-23",47.47,47.715,46.0985,46.67,208336.3628],["2026-07-24",46.95,47.93,46.3701,47.69,143707.44054],["2026-07-27",48.25,49.47,48.04,48.37,103582.480913],["2026-07-28",48.67,49.405,47.98,48.77,117196.948412],["2026-07-29",51.42,56.87,50.99,54.28,407614.628295],["2026-07-30",54.07,55.585,53.47,55.51,279160.416594],["2026-07-31",55.32,56.07,54.45,55.18,222061.019686],["2026-08-03",55.94,56.72,55.46,55.72,184656.581655],["2026-08-04",55.53,56,54.945,55.6,172980.219173],["2026-08-05",55.92,56.0199,55.35,55.55,101756.54846],["2026-08-06",55.96,55.96,53.735,54.06,128598.844596],["2026-08-07",53.86,54.67,52.89,54.25,140975.71487],["2026-08-10",53.7,54.79,53.21,53.66,18162.00627],["2026-08-11",54.01,55,53.69,54.445,246890.539496],["2026-08-12",54.59,55.09,53.59,54.85,132155.824173],["2026-08-13",55.16,55.555,54.88,55.35,197184.376465],["2026-08-14",55.27,55.6135,54.79,54.88,93758.866202],["2026-08-17",54.47,54.995,54.085,54.54,109465.232517],["2026-08-18",54.74,55.055,54.12,54.4,133473.519202],["2026-08-19",54.72,55.99,53.44,53.5,155376.218815],["2026-08-20",53.26,54.3,52.72,54.13,139814.601773],["2026-08-21",54.79,54.81,53.945,54.69,212569.84643],["2026-08-24",54.53,55.01,53.79,54.08,120004.947278],["2026-08-25",54.49,54.88,53.26,53.49,114382.568676],["2026-08-26",53.84,54.22,53.37,53.5,130170.510383],["2026-08-27",53.19,53.65,52.531,53.26,102439.732253],["2026-08-28",53.26,53.865,52.935,53.41,125907.386573],["2026-08-31",53.6,53.6,52.51,52.64,115168.788232],["2026-09-01",52.42,52.84,51.49,51.74,206160.150815],["2026-09-02",52.15,54.4825,51.79,52.56,297428.548664],["2026-09-03",53,53.84,52.5,52.6,196845.916095],["2026-09-04",52.17,53.075,52.0101,52.68,156084.425218],["2026-09-08",52.94,53.34,52.31,52.9,291030.521969],["2026-09-09",52.43,53.26,51.48,52.46,195202.453345],["2026-09-10",52.53,53.85,52.1,52.98,157498.567913],["2026-09-11",53.48,55.0791,52.7201,53.15,148719.368884],["2026-09-14",53.16,54.1,52.46,53.14,144587.572666]]}