{"t":"RRBI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-03",52.6257,55.4962,46.4637,48.0807,149900.0],["2019-05-06",47.3631,48.5429,45.4016,46.301,13300.0],["2019-05-07",46.1671,47.5746,46.1288,46.1671,10700.0],["2019-05-08",46.0905,52.2037,46.0905,47.9468,24200.0],["2019-05-09",48.4635,48.5592,47.411,47.411,7800.0],["2019-05-10",48.32,48.5592,48.052,48.5592,3300.0],["2019-05-13",48.5496,48.5496,47.7459,48.5018,4700.0],["2019-05-14",48.5592,48.5592,48.0807,48.3104,15900.0],["2019-05-15",48.4061,48.4156,47.8415,48.3487,8200.0],["2019-05-16",48.3678,48.4156,47.3631,48.4156,27900.0],["2019-05-17",48.3678,48.3678,47.6119,47.6119,400.0],["2019-05-20",47.8894,47.8894,47.3631,47.7841,2000.0],["2019-05-21",47.832,47.832,47.3631,47.5736,4800.0],["2019-05-22",47.7937,47.7937,47.6119,47.6119,1400.0],["2019-05-23",47.1431,47.8128,45.9757,46.1193,13800.0],["2019-05-24",46.2867,46.8751,45.459,46.3489,13700.0],["2019-05-28",47.211,47.211,45.6026,46.8847,12400.0],["2019-05-29",46.1001,47.7794,45.282,46.8847,4100.0],["2019-05-30",46.8847,46.8847,46.8847,46.8847,700.0],["2019-05-31",46.8751,46.8847,45.2294,46.6742,1500.0],["2019-06-03",46.4063,46.8751,46.4063,46.856,10000.0],["2019-06-04",46.8847,46.8847,45.0859,45.9374,25400.0],["2019-06-05",45.9853,46.856,45.9853,45.9853,5500.0],["2019-06-06",46.3298,46.6455,45.6408,46.3106,7200.0],["2019-06-07",46.148,46.4063,45.9489,46.1767,6500.0],["2019-06-10",46.3871,46.4063,45.9279,46.2197,8000.0],["2019-06-11",46.3967,46.3967,45.9757,45.9757,3000.0],["2019-06-12",46.2532,46.8847,45.7174,46.8847,7700.0],["2019-06-13",46.8847,46.8847,45.9279,46.1671,4900.0],["2019-06-14",46.2436,46.2436,45.7939,46.0236,2100.0],["2019-06-17",46.0236,46.4063,45.6169,45.7557,7400.0],["2019-06-18",46.3871,46.3871,45.7365,45.7939,4600.0],["2019-06-19",45.9374,46.1671,45.7652,45.9757,1600.0],["2019-06-20",46.3585,46.3585,45.7365,45.7557,5100.0],["2019-06-21",45.7365,45.7844,45.7365,45.7365,1000.0],["2019-06-24",45.8322,45.8322,45.8322,45.8322,1000.0],["2019-06-25",46.1671,46.1671,46.1671,46.1671,400.0],["2019-06-26",46.0236,46.0236,45.6217,46.0236,900.0],["2019-06-27",45.9901,46.1671,45.6026,45.9279,9900.0],["2019-06-28",46.0523,46.3585,45.6695,46.3585,108900.0],["2019-07-01",46.3872,46.6455,45.8752,46.0714,2900.0],["2019-07-02",46.0513,46.8082,46.0513,46.8082,32600.0],["2019-07-03",46.8656,46.8656,45.7557,45.7844,2500.0],["2019-07-05",45.7365,46.6359,45.7365,46.6359,1300.0],["2019-07-08",46.2245,46.7603,46.0331,46.1384,6100.0],["2019-07-09",45.9805,46.3967,45.9805,46.3967,600.0],["2019-07-10",46.4063,46.4063,46.0331,46.0427,6600.0],["2019-07-11",46.0331,46.4063,45.7604,46.3967,8800.0],["2019-07-12",46.0236,46.3967,46.0236,46.3967,2500.0],["2019-07-15",46.1001,46.1001,45.8896,45.8896,2100.0],["2019-07-16",45.7652,46.014,45.7652,46.014,700.0],["2019-07-17",45.7557,45.7557,45.7557,45.7557,600.0],["2019-07-18",45.7365,45.9279,45.6504,45.9279,1400.0],["2019-07-19",45.9279,45.9279,45.9279,45.9279,300.0],["2019-07-22",45.6695,45.9279,45.6695,45.9279,1500.0],["2019-07-23",45.9279,45.9757,45.8188,45.9757,2000.0],["2019-07-24",45.9279,45.9279,45.9279,45.9279,800.0],["2019-07-25",45.7078,45.7078,45.5451,45.6504,2700.0],["2019-07-26",45.3825,45.4973,45.3538,45.3538,3600.0],["2019-07-29",45.3547,45.9279,45.3547,45.9279,500.0],["2019-07-30",45.2581,45.6791,45.2581,45.6791,4900.0],["2019-07-31",45.2868,45.9757,45.0859,45.0859,13300.0],["2019-08-01",45.1624,45.3566,44.9902,45.0189,9200.0],["2019-08-02",44.5979,45.0667,44.5979,45.0667,5000.0],["2019-08-05",44.6074,44.6074,44.4926,44.4926,900.0],["2019-08-06",44.4926,44.4926,44.2726,44.3491,2600.0],["2019-08-07",44.129,44.129,44.0812,44.0812,2400.0],["2019-08-08",44.9433,44.9433,44.0544,44.263,2800.0],["2019-08-09",43.842,43.8831,43.775,43.8831,1900.0],["2019-08-12",43.7788,43.7788,43.2009,43.2105,4100.0],["2019-08-13",44.0142,44.397,43.5837,44.3396,8100.0],["2019-08-14",43.3205,44.1721,43.0574,43.909,5400.0],["2019-08-15",43.2966,43.6315,43.0574,43.1531,8300.0],["2019-08-16",43.8228,44.2056,42.9139,43.1531,9200.0],["2019-08-19",43.3062,43.9319,43.1531,43.3444,20000.0],["2019-08-20",43.3062,43.3789,43.0383,43.2392,14700.0],["2019-08-21",43.5358,43.5358,43.2966,43.2966,500.0],["2019-08-22",43.2966,43.2966,43.2966,43.2966,300.0],["2019-08-23",43.333,43.333,42.8373,43.2488,15800.0],["2019-08-26",43.4401,43.4401,43.4401,43.4401,300.0],["2019-08-27",42.9234,42.9234,42.9234,42.9234,400.0],["2019-08-28",42.8852,43.0574,42.6364,43.0574,4400.0],["2019-08-29",42.8277,42.8277,42.2154,42.2154,2900.0],["2019-08-30",42.1484,42.3589,40.6749,40.9045,3400.0],["2019-09-03",40.5218,40.9811,40.5218,40.9715,700.0],["2019-09-04",41.8135,42.4689,41.8135,41.9092,1100.0],["2019-09-05",41.6221,41.6221,41.1437,41.1437,2000.0],["2019-09-06",41.1437,42.579,41.1437,42.1962,5300.0],["2019-09-09",41.9092,41.9589,41.5552,41.7417,3700.0],["2019-09-10",41.8518,41.8613,41.8518,41.8613,1400.0],["2019-09-11",41.8613,41.8613,41.2107,41.2394,5800.0],["2019-09-12",41.2107,41.3351,41.1629,41.3351,2200.0],["2019-09-13",41.3351,41.3351,41.1629,41.1629,1100.0],["2019-09-16",41.182,41.182,41.182,41.182,400.0],["2019-09-17",41.3351,41.3351,41.1629,41.1629,2300.0],["2019-09-18",41.1629,41.3351,41.0337,41.2394,9200.0],["2019-09-19",41.3351,41.6221,41.1629,41.2011,2400.0],["2019-09-20",41.5265,41.5504,41.5035,41.5504,2900.0],["2019-09-23",41.2394,41.5504,41.2394,41.2394,1700.0],["2019-09-24",41.2011,41.5169,41.1724,41.1724,600.0],["2019-09-25",41.4786,41.4786,41.2394,41.2394,700.0],["2019-09-26",41.5504,41.5504,41.2681,41.2681,700.0],["2019-09-27",41.2681,41.2681,41.2681,41.2681,100.0],["2019-09-30",41.6221,41.8613,41.4977,41.4977,1200.0],["2019-10-01",41.5647,41.8613,41.5016,41.8613,600.0],["2019-10-02",41.8614,41.8614,41.316,41.56,1000.0],["2019-10-03",41.8518,41.8518,41.3925,41.3925,4000.0],["2019-10-04",41.8613,41.8613,41.2585,41.6221,40800.0],["2019-10-07",41.6221,41.6317,41.4308,41.6317,5600.0],["2019-10-08",41.8613,41.8613,41.6221,41.6221,900.0],["2019-10-09",41.8613,42.1962,41.6221,41.8154,5700.0],["2019-10-10",41.8613,41.8613,41.8613,41.8613,300.0],["2019-10-11",41.8613,41.8613,41.4882,41.4882,500.0],["2019-10-14",41.8614,41.8614,41.8422,41.8422,600.0],["2019-10-15",41.8613,41.8613,41.4021,41.4021,1900.0],["2019-10-16",41.6126,41.6126,41.5112,41.5112,500.0],["2019-10-17",41.6221,41.6221,41.603,41.603,900.0],["2019-10-18",41.6221,41.6221,41.1437,41.5743,6100.0],["2019-10-21",41.5647,41.5647,41.2011,41.3829,2500.0],["2019-10-22",41.6221,41.6221,41.1437,41.2203,2400.0],["2019-10-23",41.5743,41.6221,41.5743,41.6221,600.0],["2019-10-24",41.6221,41.6221,41.6221,41.6221,600.0],["2019-10-25",41.6221,41.6221,41.382,41.603,900.0],["2019-10-28",41.4308,41.4308,41.1629,41.1629,1300.0],["2019-10-29",41.6221,41.6221,41.2394,41.5647,3300.0],["2019-10-30",41.4786,41.6221,41.4786,41.4882,7100.0],["2019-10-31",41.6126,42.1962,41.5858,42.1006,4400.0],["2019-11-01",41.6221,41.7657,41.6174,41.7657,1100.0],["2019-11-04",41.1916,42.1006,41.1916,42.1006,6700.0],["2019-11-05",42.1005,44.4926,41.9551,44.4926,5700.0],["2019-11-06",43.976,44.0047,43.976,44.0047,500.0],["2019-11-07",43.421,44.0142,43.421,44.0142,500.0],["2019-11-08",44.0142,44.0142,43.9759,44.0142,500.0],["2019-11-11",43.6372,44.0142,43.6372,44.0142,500.0],["2019-11-12",44.0142,45.9279,44.0142,45.9279,2700.0],["2019-11-13",44.0142,45.6839,42.9665,45.6791,4600.0],["2019-11-14",46.0236,46.1193,45.3347,46.1193,21200.0],["2019-11-15",44.3778,46.1193,44.3778,45.5069,5100.0],["2019-11-18",44.8658,45.9279,43.8946,45.9279,4700.0],["2019-11-19",44.861,46.2628,44.861,46.2628,14900.0],["2019-11-20",45.5643,46.2149,45.5643,46.2149,1200.0],["2019-11-21",45.9757,46.2149,45.7365,45.8131,7300.0],["2019-11-22",45.9183,46.2149,45.6647,46.1671,5200.0],["2019-11-25",46.0523,46.5498,45.8657,46.5498,22200.0],["2019-11-26",46.3202,48.3487,46.0044,47.8702,40700.0],["2019-11-27",47.4588,48.3678,45.66,47.411,12100.0],["2019-11-29",46.7412,48.3678,46.7412,48.32,9000.0],["2019-12-02",47.8894,49.6117,47.1909,49.2289,25100.0],["2019-12-03",48.0999,49.2768,47.5928,49.2576,25100.0],["2019-12-04",46.7795,49.2768,45.9374,48.2817,15200.0],["2019-12-05",47.3631,48.7984,46.0236,47.8607,21600.0],["2019-12-06",47.2387,48.7984,44.3204,48.7984,33100.0],["2019-12-09",47.5067,48.5639,45.7078,46.5163,17200.0],["2019-12-10",46.8369,48.32,45.3538,48.2721,12100.0],["2019-12-11",48.3199,53.5825,48.3199,49.449,26600.0],["2019-12-12",49.4203,49.8509,48.3199,49.2768,8900.0],["2019-12-13",49.1189,50.4059,48.9419,50.0997,38300.0],["2019-12-16",49.9848,50.2288,49.6308,49.6308,16300.0],["2019-12-17",50.2241,50.9512,49.516,50.3293,13200.0],["2019-12-18",50.4633,51.6689,50.4633,50.5781,24000.0],["2019-12-19",51.0661,51.4775,50.4728,51.0469,34900.0],["2019-12-20",50.8747,51.3148,49.8413,51.1904,519900.0],["2019-12-23",50.8843,51.1905,50.3484,50.9512,11900.0],["2019-12-24",51.5827,51.5827,50.291,50.9895,7400.0],["2019-12-26",51.2957,51.6689,51.0086,51.5732,20000.0],["2019-12-27",52.2143,53.1041,51.8076,52.3291,24800.0],["2019-12-30",52.6544,55.4962,52.0229,53.2476,23300.0],["2019-12-31",53.0084,56.453,51.9588,53.6399,25300.0],["2020-01-02",52.9797,56.3573,52.6257,52.7979,18400.0],["2020-01-03",52.4535,53.6782,51.3531,53.5825,18500.0],["2020-01-06",53.5825,53.5825,51.9751,53.5825,25100.0],["2020-01-07",53.1233,54.061,52.7597,53.9653,16700.0],["2020-01-08",53.8409,54.0418,52.7501,53.8217,10300.0],["2020-01-09",53.9079,54.0609,53.1902,53.927,10400.0],["2020-01-10",53.2859,53.8696,53.1807,53.5156,9100.0],["2020-01-13",53.573,53.5825,52.9893,53.573,18800.0],["2020-01-14",53.4007,54.702,52.9319,53.1902,22300.0],["2020-01-15",53.2381,54.1853,52.8027,53.3529,11200.0],["2020-01-16",53.4486,53.4486,52.7931,53.1328,10000.0],["2020-01-17",53.3337,53.5538,52.0707,52.9032,11900.0],["2020-01-21",52.7883,53.1519,52.7309,53.0754,10000.0],["2020-01-22",53.1998,53.1998,52.2324,53.1041,4800.0],["2020-01-23",52.8113,53.1041,52.3482,52.7597,5100.0],["2020-01-24",52.4477,52.8812,50.2432,52.2143,8000.0],["2020-01-27",51.9272,52.7166,50.8077,51.4201,8900.0],["2020-01-28",51.9559,53.0754,51.4526,51.7837,6800.0],["2020-01-29",51.3627,53.085,51.3292,52.9989,13900.0],["2020-01-30",52.5874,52.6257,51.7167,52.0899,4800.0],["2020-01-31",52.0229,52.5874,50.6642,50.6642,8500.0],["2020-02-03",51.7358,52.5491,50.5685,50.9417,9700.0],["2020-02-04",51.3148,52.2334,51.3148,51.3914,1700.0],["2020-02-05",51.7263,52.6018,51.7263,52.5109,1900.0],["2020-02-06",52.3291,52.3865,51.7741,52.176,3700.0],["2020-02-07",51.8028,52.597,51.4871,52.4917,4000.0],["2020-02-10",52.6257,52.6257,51.7741,52.2621,9600.0],["2020-02-11",52.3865,52.6257,51.8803,52.5013,7200.0],["2020-02-12",52.53,52.6257,51.7167,52.2908,7400.0],["2020-02-13",52.1664,52.6257,52.1664,52.5779,4800.0],["2020-02-14",52.3482,52.6257,51.6162,52.6257,8300.0],["2020-02-18",52.0315,52.5874,51.3531,51.3531,3600.0],["2020-02-19",51.8889,52.6257,51.8889,52.3673,3800.0],["2020-02-20",52.243,52.5205,52.243,52.5205,1900.0],["2020-02-21",52.6065,52.6065,52.1865,52.2525,3300.0],["2020-02-24",51.4679,52.6066,51.1761,52.2908,10100.0],["2020-02-25",52.2334,52.3386,51.2593,52.243,7400.0],["2020-02-26",51.6382,52.4343,51.2995,51.9559,12400.0],["2020-02-27",51.4871,51.6593,49.4586,49.4682,8600.0],["2020-02-28",48.2721,49.7361,47.2005,49.7361,8300.0],["2020-03-02",49.7552,49.7552,47.8989,49.7552,12800.0],["2020-03-03",49.7456,49.7552,47.3536,49.6882,8400.0],["2020-03-04",48.7984,48.918,46.4063,47.631,16700.0],["2020-03-05",47.3727,47.7267,43.0765,43.9951,6000.0],["2020-03-06",43.1244,47.4397,43.1244,47.0282,6400.0],["2020-03-09",45.88,45.88,41.3925,42.1101,10700.0],["2020-03-10",42.2919,44.1386,36.9815,43.0574,21200.0],["2020-03-11",43.0526,43.0574,41.536,42.1006,8400.0],["2020-03-12",38.0886,41.6221,36.8906,37.814,30900.0],["2020-03-13",39.9116,40.0372,36.894,38.2835,20800.0],["2020-03-16",36.894,36.9419,28.6527,28.6527,13000.0],["2020-03-17",28.6623,40.3055,28.6623,40.3055,20700.0],["2020-03-18",37.8044,38.2356,35.0541,37.3731,14700.0],["2020-03-19",37.3731,38.3314,35.7728,37.3827,16800.0],["2020-03-20",36.1561,38.4033,31.2784,37.7469,47100.0],["2020-03-23",38.3314,38.3314,36.1274,36.7023,11400.0],["2020-03-24",39.0981,39.0981,36.0028,38.4081,16100.0],["2020-03-25",38.3314,38.3314,35.8495,36.664,9400.0],["2020-03-26",39.5293,39.5293,35.8686,37.6415,19600.0],["2020-03-27",35.9357,36.4148,33.6262,34.3354,23800.0],["2020-03-30",34.2395,34.4025,32.1026,33.7892,8700.0],["2020-03-31",32.2942,36.4819,32.2942,35.6674,23600.0],["2020-04-01",34.7378,34.7858,32.505,33.3388,16000.0],["2020-04-02",33.4202,36.4149,33.4202,35.0733,20200.0],["2020-04-03",34.4983,36.8748,33.54,33.8275,12400.0],["2020-04-06",35.999,37.9721,34.6325,37.2294,27600.0],["2020-04-07",37.699,38.3314,34.4312,35.2745,13700.0],["2020-04-08",35.2649,37.2773,34.5079,36.7215,11200.0],["2020-04-09",39.1172,41.1967,35.859,39.7114,30800.0],["2020-04-13",39.3568,39.6874,37.1384,38.1398,18800.0],["2020-04-14",38.456,38.8968,36.894,36.894,16200.0],["2020-04-15",35.4662,37.2486,33.2429,33.2429,17000.0],["2020-04-16",33.3675,33.3675,29.5152,31.3359,21000.0],["2020-04-17",31.6713,33.8371,29.8985,31.6234,28000.0],["2020-04-20",30.9814,33.8169,30.2435,30.6651,25100.0],["2020-04-21",30.2914,32.4859,29.2181,32.4859,23900.0],["2020-04-22",32.0547,33.8179,32.0547,33.4729,6600.0],["2020-04-23",33.0609,33.0609,32.3134,33.0129,9700.0],["2020-04-24",33.0321,33.8467,31.6809,33.8467,10700.0],["2020-04-27",33.5975,37.8427,32.5673,36.5586,10900.0],["2020-04-28",37.5121,37.5121,35.0062,35.9836,9300.0],["2020-04-29",37.651,40.823,37.5514,40.1522,7800.0],["2020-04-30",38.8393,39.0981,36.6928,36.6928,17700.0],["2020-05-01",36.5107,37.469,34.4168,36.2232,21700.0],["2020-05-04",35.9357,37.4402,35.5524,35.5524,8700.0],["2020-05-05",38.5288,38.5288,36.1274,36.4149,8900.0],["2020-05-06",36.9323,37.4881,35.9357,35.9357,11300.0],["2020-05-07",36.9227,36.9227,34.4983,35.5237,8100.0],["2020-05-08",36.0986,38.5614,35.4566,36.5107,11300.0],["2020-05-11",36.8461,38.3123,35.5524,35.5524,7000.0],["2020-05-12",36.9323,37.766,35.217,35.217,8500.0],["2020-05-13",35.5141,36.1561,32.8596,36.1561,13600.0],["2020-05-14",34.987,35.7632,33.3004,35.6003,13400.0],["2020-05-15",35.5811,36.5873,34.6995,36.3957,9700.0],["2020-05-18",37.1815,41.8675,37.1815,40.5355,18100.0],["2020-05-19",40.1234,40.3199,38.4273,39.9605,12100.0],["2020-05-20",39.7689,40.6313,39.3089,39.903,9500.0],["2020-05-21",40.248,40.248,38.4033,39.0693,17000.0],["2020-05-22",38.9064,39.5389,38.3314,38.3793,10300.0],["2020-05-26",39.7689,40.1522,39.1364,39.5485,7000.0],["2020-05-27",38.8202,40.7204,38.8202,40.2288,15600.0],["2020-05-28",40.9188,41.0817,38.8202,38.8202,12800.0],["2020-05-29",38.8489,39.2897,37.7373,38.571,8200.0],["2020-06-01",38.4943,38.5806,37.6127,37.6127,12800.0],["2020-06-02",38.2356,38.7627,37.3731,37.3731,3800.0],["2020-06-03",37.6223,39.2897,37.6223,37.7852,9400.0],["2020-06-04",38.3314,38.48,36.9132,36.9132,5900.0],["2020-06-05",37.6031,39.0693,37.6031,38.8106,12900.0],["2020-06-08",38.8106,38.8106,37.584,38.8106,13000.0],["2020-06-09",38.3314,38.8106,37.9098,38.4656,8500.0],["2020-06-10",38.5327,39.2801,38.0727,38.6668,99700.0],["2020-06-11",37.3348,38.801,36.9611,37.2582,14200.0],["2020-06-12",37.6996,38.8226,35.0219,37.3925,13400.0],["2020-06-15",36.0008,40.3582,36.0008,39.1105,75600.0],["2020-06-16",39.1105,40.6893,38.9185,39.7056,52400.0],["2020-06-17",39.456,40.7901,38.8706,40.3582,40500.0],["2020-06-18",39.5424,42.2297,39.5424,41.4715,45900.0],["2020-06-19",42.1817,47.2493,41.2268,42.7192,259800.0],["2020-06-22",42.9208,43.5542,41.0252,41.0684,14300.0],["2020-06-23",41.5579,42.2777,40.8093,41.3756,10900.0],["2020-06-24",41.6126,42.0378,40.3198,40.3774,10600.0],["2020-06-25",40.291,42.7192,40.291,42.3929,11700.0],["2020-06-26",42.3929,43.9573,39.3504,40.1566,43400.0],["2020-06-29",39.9359,41.5771,39.6864,41.5195,21400.0],["2020-06-30",40.9916,42.1242,40.0031,42.1242,12000.0],["2020-07-01",41.5579,41.9418,40.5022,40.6461,12300.0],["2020-07-02",41.2028,41.4898,40.0789,40.5118,10700.0],["2020-07-06",41.078,41.1644,40.0223,40.5981,17700.0],["2020-07-07",40.3102,40.3102,38.8801,39.0817,14600.0],["2020-07-08",38.4867,40.3006,38.1747,38.3907,9500.0],["2020-07-09",38.6306,39.2305,36.5191,36.5191,16400.0],["2020-07-10",36.7716,38.8514,36.7111,38.5346,21000.0],["2020-07-13",38.9185,39.6288,38.3139,38.9089,7100.0],["2020-07-14",38.9089,39.2737,38.3744,39.0817,5500.0],["2020-07-15",39.8111,41.222,39.4464,39.4464,8200.0],["2020-07-16",39.7727,40.1854,38.9329,39.3984,8900.0],["2020-07-17",39.4176,40.387,38.1987,39.6384,9900.0],["2020-07-20",39.5616,39.6864,39.0625,39.2449,6100.0],["2020-07-21",39.2449,40.0415,39.1105,39.4752,10900.0],["2020-07-22",39.4752,39.8303,39.4752,39.5136,7200.0],["2020-07-23",39.3504,40.2142,39.0241,39.7919,7900.0],["2020-07-24",39.6384,40.2046,39.2449,39.8399,5500.0],["2020-07-27",39.8399,41.0252,39.8399,40.7613,4200.0],["2020-07-28",40.3102,40.3102,39.7151,39.7151,3800.0],["2020-07-29",39.9167,40.6845,39.5808,39.5808,9400.0],["2020-07-30",39.4752,39.6384,39.0721,39.6384,5700.0],["2020-07-31",39.6384,40.2142,38.3907,38.4291,10700.0],["2020-08-03",40.3102,40.3102,39.1297,39.6384,5000.0],["2020-08-04",39.36,39.5424,38.6498,39.5424,5300.0],["2020-08-05",39.4848,40.2142,39.2977,40.2142,5700.0],["2020-08-06",39.8879,40.0607,39.8015,40.0607,1800.0],["2020-08-07",39.8303,40.0703,39.2813,39.8783,10300.0],["2020-08-10",40.0223,40.1758,39.4944,39.552,21200.0],["2020-08-11",40.1183,43.3815,40.1183,42.5177,12100.0],["2020-08-12",42.7576,42.7576,41.7499,41.7499,4700.0],["2020-08-13",41.1356,42.1434,41.1356,42.1434,3000.0],["2020-08-14",41.6251,42.4697,41.3659,42.4697,5500.0],["2020-08-17",41.913,42.9016,41.6587,42.7096,11000.0],["2020-08-18",42.4985,42.8056,41.2508,41.9322,12200.0],["2020-08-19",41.7786,42.2009,41.0684,41.6539,5000.0],["2020-08-20",41.1548,42.2105,40.5098,42.2105,9500.0],["2020-08-21",41.7691,42.9976,41.3899,42.9784,18100.0],["2020-08-24",42.8152,44.9651,41.7595,44.0533,8800.0],["2020-08-25",44.1589,44.9171,42.6232,43.679,12100.0],["2020-08-26",44.1589,45.109,42.916,43.1415,9200.0],["2020-08-27",43.0839,44.0341,42.844,42.9016,9500.0],["2020-08-28",42.9016,43.6406,41.2892,42.3737,10800.0],["2020-08-31",42.1626,42.7,41.7595,41.7691,12600.0],["2020-09-01",41.366,41.366,40.7901,41.126,6500.0],["2020-09-02",40.8573,42.9208,40.3102,42.153,18800.0],["2020-09-03",41.7307,42.2297,41.4907,42.1338,5300.0],["2020-09-04",41.8938,42.6808,41.7594,42.4217,4800.0],["2020-09-08",41.9418,47.2589,41.7403,47.1821,31700.0],["2020-09-09",47.0094,48.7274,45.8865,45.8865,23300.0],["2020-09-10",47.3069,47.3069,45.5313,46.0688,14700.0],["2020-09-11",46.3379,46.5925,44.2237,44.2237,12700.0],["2020-09-14",44.637,46.8088,43.825,45.2904,20000.0],["2020-09-15",46.1265,46.9529,44.512,44.9829,18100.0],["2020-09-16",45.1751,46.9673,44.9829,45.1174,38900.0],["2020-09-17",45.2616,45.646,43.4454,43.6279,36100.0],["2020-09-18",44.3006,45.1271,43.0898,43.8201,62400.0],["2020-09-21",43.2436,44.291,41.3408,41.4369,36200.0],["2020-09-22",41.8598,42.0231,41.115,41.4562,38800.0],["2020-09-23",41.5715,42.0616,39.8802,40.13,15100.0],["2020-09-24",40.13,40.2646,39.3805,39.3805,7400.0],["2020-09-25",39.6399,41.3457,39.6399,39.7841,9300.0],["2020-09-28",40.6105,41.7349,40.6105,41.3697,4900.0],["2020-09-29",41.4369,41.5523,40.13,41.2832,3400.0],["2020-09-30",41.8213,42.0712,41.0622,41.3216,4300.0],["2020-10-01",42.0664,42.2153,41.2544,41.2544,5500.0],["2020-10-02",40.918,42.5036,40.918,41.8117,5300.0],["2020-10-05",42.8303,43.2436,41.927,42.1385,7500.0],["2020-10-06",42.1384,44.0316,42.1384,43.1667,10800.0],["2020-10-07",43.3685,44.5409,43.1859,44.4448,9200.0],["2020-10-08",44.0604,45.3096,44.0316,44.464,7900.0],["2020-10-09",44.2478,44.5024,43.8201,44.2045,2700.0],["2020-10-12",44.8676,45.1655,43.9258,44.8772,7200.0],["2020-10-13",44.8772,44.9733,44.2237,44.3487,5000.0],["2020-10-14",44.6562,44.858,42.9649,42.9649,6400.0],["2020-10-15",42.5613,43.676,41.9366,43.676,4000.0],["2020-10-16",43.282,43.676,43.0514,43.0514,5000.0],["2020-10-19",43.6376,43.7144,42.9341,43.2916,3600.0],["2020-10-20",43.5318,44.0892,43.5318,44.0892,1200.0],["2020-10-21",44.0123,44.685,43.9931,44.685,3100.0],["2020-10-22",44.4919,44.9252,44.2045,44.7042,7800.0],["2020-10-23",45.0598,46.1265,44.9829,45.6556,10700.0],["2020-10-26",45.5787,45.5787,44.2574,44.5889,3300.0],["2020-10-27",44.3775,44.685,44.1084,44.4063,6200.0],["2020-10-28",43.9162,44.2045,43.3637,43.9931,7100.0],["2020-10-29",43.4838,44.3967,43.3877,44.2045,8800.0],["2020-10-30",43.676,44.2045,42.1865,43.6376,10500.0],["2020-11-02",44.3871,44.6658,42.8976,43.8201,11000.0],["2020-11-03",44.685,46.1265,44.685,46.0304,11900.0],["2020-11-04",45.4634,45.9151,44.9253,45.1943,4600.0],["2020-11-05",45.5787,46.1169,44.637,45.8766,3900.0],["2020-11-06",45.3,45.5018,44.8003,44.8003,3200.0],["2020-11-09",46.1265,48.0484,45.5307,46.1361,55200.0],["2020-11-10",46.6069,48.2694,46.6069,48.0292,19900.0],["2020-11-11",47.5775,48.0388,47.1547,47.9811,8300.0],["2020-11-12",47.664,47.7409,46.5397,47.7121,4300.0],["2020-11-13",47.3565,48.0484,47.3084,47.8082,6700.0],["2020-11-16",48.0484,49.2112,47.9907,48.7691,13100.0],["2020-11-17",48.2502,49.0094,48.0484,48.5769,8700.0],["2020-11-18",48.058,49.192,48.058,49.192,5700.0],["2020-11-19",48.5289,48.5289,45.8766,47.7793,6100.0],["2020-11-20",46.9721,48.3751,46.9721,47.3949,7700.0],["2020-11-23",47.4142,48.9709,47.0778,47.1739,10300.0],["2020-11-24",47.5727,48.9037,47.5199,48.8652,16800.0],["2020-11-25",48.5289,50.2298,48.2598,50.2298,6000.0],["2020-11-27",49.8838,49.8838,48.4328,48.7211,5400.0],["2020-11-30",47.5295,48.4328,46.7127,47.7985,4800.0],["2020-12-01",48.231,48.231,47.6256,47.9523,5400.0],["2020-12-02",48.3271,48.3271,47.097,47.2892,5800.0],["2020-12-03",47.8274,48.0484,47.0778,47.4238,4000.0],["2020-12-04",47.6258,49.2518,47.6258,49.2518,5400.0],["2020-12-07",48.6457,48.9728,47.5392,48.588,6300.0],["2020-12-08",48.3089,49.6126,48.3089,49.3288,16800.0],["2020-12-09",49.5501,49.7906,48.9343,48.9343,9000.0],["2020-12-10",48.588,49.2615,48.588,49.2615,3800.0],["2020-12-11",49.2615,49.2615,48.7034,48.7804,4400.0],["2020-12-14",48.9247,48.9247,47.6576,47.9914,6700.0],["2020-12-15",47.9914,49.5501,47.9914,48.7419,10500.0],["2020-12-16",48.9728,49.5501,48.2801,48.2801,12500.0],["2020-12-17",49.0209,49.7906,49.0113,49.4443,8400.0],["2020-12-18",49.4924,49.4924,47.9914,48.1069,37900.0],["2020-12-21",47.7798,48.0203,46.6637,47.3757,8900.0],["2020-12-22",46.9947,48.0588,46.9947,47.7028,1900.0],["2020-12-23",47.4142,47.9385,47.1448,47.6162,7400.0],["2020-12-24",47.1255,47.1255,46.9908,46.9908,900.0],["2020-12-28",46.9908,47.7076,46.8369,47.1448,8500.0],["2020-12-29",47.1448,47.5296,46.885,47.3372,5700.0],["2020-12-30",47.241,48.0876,47.1736,48.0876,6000.0],["2020-12-31",47.8279,48.0684,47.1448,47.6739,8600.0],["2021-01-04",48.0588,48.2512,47.241,47.241,5500.0],["2021-01-05",46.7791,48.0588,46.7791,47.6739,5600.0],["2021-01-06",48.0973,50.8682,47.9529,50.2909,10900.0],["2021-01-07",50.5988,50.8634,49.7233,49.7233,4600.0],["2021-01-08",50.2909,50.2909,48.1762,49.9638,7200.0],["2021-01-11",49.1268,49.8387,48.588,49.8387,3700.0],["2021-01-12",49.5116,50.416,48.6168,50.416,13000.0],["2021-01-13",50.0504,50.5026,49.9831,50.1755,5200.0],["2021-01-14",50.214,50.493,50.1851,50.1851,5500.0],["2021-01-15",50.0312,50.5122,49.8387,50.2332,7400.0],["2021-01-19",50.5122,50.695,50.0312,50.0312,9300.0],["2021-01-20",50.0312,50.1803,50.0312,50.0312,7200.0],["2021-01-21",50.0312,50.2717,50.0312,50.0312,7600.0],["2021-01-22",50.0697,50.9837,49.7425,50.9644,8000.0],["2021-01-25",50.3583,50.3968,49.5212,49.983,10800.0],["2021-01-26",49.8387,50.1755,49.2903,49.5501,10100.0],["2021-01-27",48.8574,49.3096,47.8375,48.79,9800.0],["2021-01-28",49.223,49.223,47.8375,47.9626,4300.0],["2021-01-29",47.8279,47.8279,44.3546,44.8164,9100.0],["2021-02-01",45.4322,46.1441,45.0858,46.0864,10400.0],["2021-02-02",45.7785,46.9879,45.1916,46.0864,10200.0],["2021-02-03",45.9902,46.6829,44.9799,45.5091,9200.0],["2021-02-04",46.1826,46.8561,45.8844,46.8561,3000.0],["2021-02-05",47.4478,48.1069,47.1929,47.6739,7000.0],["2021-02-08",47.9914,48.9921,47.2602,48.9728,17300.0],["2021-02-09",48.1069,48.867,47.52,48.6072,47000.0],["2021-02-10",48.3186,49.4828,47.9241,47.9241,5900.0],["2021-02-11",48.7226,48.7226,48.2031,48.6168,5200.0],["2021-02-12",48.41,48.41,47.9866,48.1069,4300.0],["2021-02-16",48.6072,48.6072,47.5489,47.5489,1900.0],["2021-02-17",47.366,48.0588,47.2891,47.2891,2600.0],["2021-02-18",47.6258,47.6258,46.6829,46.6925,6200.0],["2021-02-19",46.7118,49.4443,46.7118,49.069,18800.0],["2021-02-22",48.8285,49.5309,48.7804,49.0787,2700.0],["2021-02-23",48.9728,50.0312,48.6264,49.1171,15300.0],["2021-02-24",49.4924,50.8586,48.4917,50.1562,14000.0],["2021-02-25",50.1995,51.0222,49.5405,49.9734,14600.0],["2021-02-26",50.493,51.2435,49.603,49.935,8100.0],["2021-03-01",50.8971,52.1382,50.849,51.6187,6200.0],["2021-03-02",51.0606,51.6187,49.4924,50.7047,16400.0],["2021-03-03",51.3782,53.3987,51.3782,53.1774,15700.0],["2021-03-04",52.9849,55.3229,52.9849,54.3608,16700.0],["2021-03-05",53.8797,57.4011,52.9176,56.9586,22600.0],["2021-03-08",57.2472,58.6904,56.6699,58.3729,18200.0],["2021-03-09",57.8341,57.8437,56.7757,57.0548,21600.0],["2021-03-10",57.2472,58.6423,57.2376,58.6423,11200.0],["2021-03-11",57.228,58.6904,57.228,58.6904,8400.0],["2021-03-12",58.517,62.6782,58.2281,60.4146,26500.0],["2021-03-15",59.9426,60.0486,58.7964,59.9812,8700.0],["2021-03-16",57.7753,58.5315,55.4539,56.3594,9100.0],["2021-03-17",55.0012,56.7543,54.876,55.242,8700.0],["2021-03-18",55.6658,56.7832,54.953,56.0608,4900.0],["2021-03-19",56.5905,58.7867,54.8374,58.6519,55300.0],["2021-03-22",58.3822,58.3822,55.5502,55.5502,6600.0],["2021-03-23",53.9416,53.9416,47.8443,52.1693,35000.0],["2021-03-24",53.1614,56.8314,52.699,54.4233,19100.0],["2021-03-25",54.7796,56.8025,54.1391,55.8874,13000.0],["2021-03-26",56.1667,57.6983,55.9933,57.024,11200.0],["2021-03-29",56.1667,57.6983,55.8681,55.8681,9000.0],["2021-03-30",55.8585,55.8585,53.7297,54.1343,14800.0],["2021-03-31",54.4338,54.6641,53.46,53.9513,8400.0],["2021-04-01",52.9784,54.2595,52.9784,53.46,5500.0],["2021-04-05",53.6526,54.7507,53.6526,54.4329,7400.0],["2021-04-06",54.1343,54.8086,53.7394,54.4233,11100.0],["2021-04-07",54.2788,54.7112,53.4407,53.5467,14500.0],["2021-04-08",53.5467,53.7875,53.2674,53.6527,6700.0],["2021-04-09",54.0476,54.0476,53.5274,53.5274,2900.0],["2021-04-12",53.7393,54.221,53.6527,53.8935,3900.0],["2021-04-13",53.9898,53.9898,53.9898,53.9898,1100.0],["2021-04-14",54.2017,55.1938,53.5082,54.2499,7400.0],["2021-04-15",54.4425,54.6641,53.8935,54.481,7000.0],["2021-04-16",54.8567,55.3865,54.115,54.2306,10300.0],["2021-04-19",53.0554,53.4696,53.0554,53.1999,2900.0],["2021-04-20",53.5563,53.5563,52.2463,52.2463,2800.0],["2021-04-21",52.6701,53.7201,52.6509,52.6509,5500.0],["2021-04-22",52.044,53.6151,52.0151,52.4871,4700.0],["2021-04-23",52.622,53.9994,52.622,53.6527,5300.0],["2021-04-26",54.221,54.2306,51.7839,52.699,16000.0],["2021-04-27",53.0458,53.118,52.1115,52.2752,5200.0],["2021-04-28",52.6894,53.749,52.0151,52.4486,10200.0],["2021-04-29",53.2674,53.8357,52.4968,53.6238,4500.0],["2021-04-30",52.8628,53.9416,52.8628,53.5949,8100.0],["2021-05-03",53.5371,55.2998,53.2481,54.7507,13700.0],["2021-05-04",54.326,54.4233,52.9784,53.277,8800.0],["2021-05-05",52.9784,54.0784,52.4004,52.9687,8000.0],["2021-05-06",52.4968,53.3155,52.4004,53.3155,6600.0],["2021-05-07",52.4968,52.5931,52.4968,52.5931,1900.0],["2021-05-10",52.0729,53.171,52.0151,52.0151,6800.0],["2021-05-11",52.0151,52.3523,52.0151,52.1404,4900.0],["2021-05-12",52.4197,52.4197,52.0151,52.1211,9600.0],["2021-05-13",52.0151,52.805,52.0151,52.4679,4900.0],["2021-05-14",52.9976,53.3251,52.9591,53.3155,6000.0],["2021-05-17",53.3155,53.46,52.9399,53.4311,5100.0],["2021-05-18",52.0489,53.46,52.0489,52.4004,5100.0],["2021-05-19",52.3715,52.5449,51.9477,52.0248,6600.0],["2021-05-20",52.044,53.7008,52.0151,53.6527,10100.0],["2021-05-21",53.932,54.0379,52.5834,54.0379,6600.0],["2021-05-24",54.4232,54.4232,52.5353,53.0747,6600.0],["2021-05-25",53.4793,53.4793,52.0248,52.0248,7000.0],["2021-05-26",52.0383,52.0633,51.8706,52.0151,9300.0],["2021-05-27",52.6942,53.5563,52.4996,53.5563,6700.0],["2021-05-28",53.171,53.7018,52.4582,52.6027,3500.0],["2021-06-01",53.1807,54.1343,52.3465,53.749,12000.0],["2021-06-02",53.5082,54.4232,52.9109,53.2192,7500.0],["2021-06-03",53.2577,53.4215,52.2849,52.8821,15400.0],["2021-06-04",52.8628,53.0603,51.6202,51.6202,17200.0],["2021-06-07",52.1018,52.2685,50.9999,51.0712,16300.0],["2021-06-08",51.1675,51.7165,50.6473,51.5335,19400.0],["2021-06-09",51.5624,51.678,50.0886,50.445,18900.0],["2021-06-10",50.8496,51.678,50.1272,51.2445,16800.0],["2021-06-11",51.0709,51.3121,50.8153,51.3121,6800.0],["2021-06-14",50.4922,50.5501,50.1643,50.1643,3300.0],["2021-06-15",50.2704,52.0837,50.2704,52.0258,63800.0],["2021-06-16",51.558,51.6979,50.3283,51.0709,9200.0],["2021-06-17",51.4664,52.5659,50.2607,50.2607,8500.0],["2021-06-18",49.8749,50.1353,48.9008,49.3541,15600.0],["2021-06-21",49.2577,50.0678,49.2577,49.7978,6200.0],["2021-06-22",49.8672,50.8491,49.682,50.2029,10600.0],["2021-06-23",49.4602,50.4344,49.3059,50.28,13600.0],["2021-06-24",50.2414,51.3603,49.8171,50.9745,9600.0],["2021-06-25",50.2993,50.4247,48.6596,48.6596,115000.0],["2021-06-28",49.0744,49.5663,47.917,48.7465,8500.0],["2021-06-29",49.1467,49.7515,48.3124,48.7561,6200.0],["2021-06-30",49.1901,50.1836,48.7175,48.7175,8800.0],["2021-07-01",49.2673,49.5084,48.2256,48.7754,4400.0],["2021-07-02",48.8043,48.8043,48.2546,48.2546,3100.0],["2021-07-06",49.3618,49.3618,47.3672,47.3672,6800.0],["2021-07-07",47.7241,49.1612,47.4444,47.4444,8100.0],["2021-07-08",47.1454,47.4829,47.1454,47.3383,4800.0],["2021-07-09",47.1164,47.1164,46.8367,47.0682,4800.0],["2021-07-12",46.8367,48.0134,46.3641,47.618,7100.0],["2021-07-13",47.454,48.2931,47.454,48.2256,10000.0],["2021-07-14",48.0327,49.084,48.0327,48.2353,8600.0],["2021-07-15",48.486,49.1323,47.9941,49.084,7600.0],["2021-07-16",49.4023,50.0389,49.084,49.5663,9800.0],["2021-07-19",49.3445,49.6483,48.949,48.949,11200.0],["2021-07-20",49.5759,51.1095,49.5759,50.2704,18800.0],["2021-07-21",50.7526,50.7526,50.0871,50.2993,6900.0],["2021-07-22",50.2318,50.6273,49.8653,50.6273,6400.0],["2021-07-23",50.4247,50.5163,48.4378,48.4378,7100.0],["2021-07-26",49.6531,49.6531,49.5663,49.5663,1200.0],["2021-07-27",48.1359,49.8267,48.1359,49.1805,2100.0],["2021-07-28",48.9394,49.1419,48.6982,49.1419,3500.0],["2021-07-29",49.2384,49.6724,49.1901,49.6242,3900.0],["2021-07-30",49.4795,49.6049,48.5246,49.1419,4800.0],["2021-08-02",47.9845,49.6627,47.9845,49.5566,5000.0],["2021-08-03",49.4554,50.4151,49.4554,49.5759,3400.0],["2021-08-04",50.2173,50.6456,49.8363,50.0582,6000.0],["2021-08-05",50.0389,50.8587,50.0389,50.8587,2300.0],["2021-08-06",51.0227,51.1191,50.5597,50.9745,2700.0],["2021-08-09",49.5952,49.5952,49.5952,49.5952,1000.0],["2021-08-10",50.0389,51.3313,49.6724,50.2993,5400.0],["2021-08-11",50.3572,51.0902,49.9617,50.3765,9700.0],["2021-08-12",50.8491,50.8491,50.1739,50.6851,6200.0],["2021-08-13",50.6369,50.6369,49.9328,49.9328,2800.0],["2021-08-16",50.1546,50.1546,49.4891,49.9617,2700.0],["2021-08-17",49.4891,49.7206,49.4891,49.4891,3500.0],["2021-08-18",49.4891,50.1546,48.0626,49.7688,11400.0],["2021-08-19",49.7978,49.8171,49.4891,49.4891,2500.0],["2021-08-20",49.2962,49.9318,48.5536,48.7561,32000.0],["2021-08-23",48.2256,49.9232,48.2256,48.9394,9000.0],["2021-08-24",48.9972,50.1546,48.6596,48.7561,9100.0],["2021-08-25",49.2383,49.711,49.2191,49.2191,3200.0],["2021-08-26",48.8718,49.8942,48.3317,48.3317,5100.0],["2021-08-27",48.949,48.949,48.8815,48.8815,4100.0],["2021-08-30",49.4698,49.4698,48.7079,48.7079,2200.0],["2021-08-31",48.3491,48.7465,47.5505,48.3799,21000.0],["2021-09-01",48.814,49.1033,48.7079,48.7079,1200.0],["2021-09-02",48.9008,48.9008,48.9008,48.9008,900.0],["2021-09-03",48.7079,49.3927,48.7079,48.8525,5000.0],["2021-09-07",48.8622,48.9972,47.4733,48.2738,8000.0],["2021-09-08",48.1002,48.1002,47.8495,47.917,4500.0],["2021-09-09",48.2401,48.2401,47.9459,47.9459,5700.0],["2021-09-10",48.0135,48.0232,47.6755,47.6755,4200.0],["2021-09-13",47.4533,48.4337,47.4436,47.4726,2600.0],["2021-09-14",47.5402,47.7769,47.038,47.038,5400.0],["2021-09-15",47.772,47.772,46.9897,47.4726,4100.0],["2021-09-16",47.1442,47.2022,46.3425,46.6516,8700.0],["2021-09-17",46.8448,46.8448,45.3284,45.9852,60000.0],["2021-09-20",45.9852,47.1404,45.763,45.763,7500.0],["2021-09-21",46.3136,47.1346,46.3136,46.3619,3600.0],["2021-09-22",46.6516,46.6516,45.8789,46.0431,3800.0],["2021-09-23",47.3277,49.443,47.3277,48.7669,25300.0],["2021-09-24",48.5351,49.9839,48.284,48.68,13500.0],["2021-09-27",48.6317,50.0225,47.8107,48.9118,7300.0],["2021-09-28",49.1919,49.1919,47.3567,47.8783,6100.0],["2021-09-29",48.651,49.1726,48.284,48.9214,3200.0],["2021-09-30",47.3567,48.5351,47.3567,48.1487,4000.0],["2021-10-01",48.0522,49.443,48.0522,48.5834,5500.0],["2021-10-04",48.593,49.2691,48.4771,48.7862,10700.0],["2021-10-05",48.622,48.9408,48.1101,48.4578,4300.0],["2021-10-06",48.68,49.9018,48.1487,49.3271,14300.0],["2021-10-07",49.9259,50.4185,49.528,50.4185,7700.0],["2021-10-08",51.0947,51.0947,49.5299,49.5299,2300.0],["2021-10-11",50.2737,50.2737,49.2112,49.2112,5500.0],["2021-10-12",49.4527,50.0998,49.4527,50.0998,2700.0],["2021-10-13",50.3268,50.8339,50.2176,50.3123,5800.0],["2021-10-14",50.8532,50.8532,49.7135,50.6987,3000.0],["2021-10-15",51.2009,51.2009,49.9356,49.9356,7100.0],["2021-10-18",50.5055,50.6262,49.2402,49.9356,7200.0],["2021-10-19",49.8873,50.0612,49.1726,49.1726,4400.0],["2021-10-20",49.6362,50.6697,49.5975,49.9453,17800.0],["2021-10-21",50.0515,50.1239,49.5975,49.5975,2700.0],["2021-10-22",49.9839,50.4668,49.9839,50.3799,4700.0],["2021-10-25",50.3123,50.9594,50.3123,50.9594,1400.0],["2021-10-26",50.8532,51.1526,50.8532,50.9015,1900.0],["2021-10-27",51.2395,51.5389,51.2395,51.5389,2100.0],["2021-10-28",51.3554,52.0605,51.1816,51.8577,6600.0],["2021-10-29",51.8191,52.1378,50.5924,50.5924,3900.0],["2021-11-01",50.7566,51.7611,50.7566,51.7611,2400.0],["2021-11-02",50.9816,51.1912,50.3509,51.1623,8600.0],["2021-11-03",50.9305,52.1088,50.7469,51.2878,16000.0],["2021-11-04",51.1912,51.1912,49.6941,50.4379,10000.0],["2021-11-05",50.8049,52.1088,50.7759,52.0026,9600.0],["2021-11-08",51.3603,51.4037,50.5634,51.2878,11200.0],["2021-11-09",51.1912,51.5148,50.9015,51.027,7900.0],["2021-11-10",51.3603,51.6742,50.5731,50.5731,11700.0],["2021-11-11",50.9015,51.056,50.5731,50.6117,3600.0],["2021-11-12",50.9208,51.0705,50.66,50.8339,6600.0],["2021-11-15",48.9601,51.1816,48.9601,51.1816,34300.0],["2021-11-16",51.2975,51.2975,50.8532,50.8532,3300.0],["2021-11-17",51.0348,51.0348,50.7952,50.7952,2000.0],["2021-11-18",51.3361,51.7708,51.3361,51.7708,3500.0],["2021-11-19",51.3458,52.1475,51.3458,51.481,3000.0],["2021-11-22",51.2492,54.5718,51.1912,52.3116,11400.0],["2021-11-23",52.2634,53.9247,52.2634,53.9247,2800.0],["2021-11-24",53.7489,53.7489,53.6059,53.6059,1400.0],["2021-11-26",52.5145,52.5145,51.1912,51.2202,3200.0],["2021-11-29",51.5003,51.5003,51.1912,51.1912,2900.0],["2021-11-30",51.0947,51.1912,50.9498,50.9981,5400.0],["2021-12-01",51.7418,55.7598,51.4134,54.4752,55700.0],["2021-12-02",54.0889,54.3303,51.1816,51.7611,47600.0],["2021-12-03",51.2582,51.2582,51.2582,51.2582,2200.0],["2021-12-06",51.2582,51.7127,51.2582,51.7127,4300.0],["2021-12-07",51.6741,51.6741,51.2582,51.3646,5900.0],["2021-12-08",51.2775,51.6741,51.2582,51.5967,5400.0],["2021-12-09",51.1615,51.6644,51.1615,51.2582,9300.0],["2021-12-10",51.3066,52.0996,51.2582,51.3066,4800.0],["2021-12-13",51.1615,51.8772,51.1615,51.5387,4000.0],["2021-12-14",51.5,51.7224,51.2582,51.2582,6400.0],["2021-12-15",51.3452,53.1925,51.3452,52.7186,6300.0],["2021-12-16",52.6364,52.6364,52.4381,52.4381,3100.0],["2021-12-17",52.4671,52.4671,51.2582,51.2679,27700.0],["2021-12-20",51.1325,51.645,51.1325,51.5967,10000.0],["2021-12-21",51.471,51.5677,51.3162,51.5677,3000.0],["2021-12-22",50.9681,51.7418,50.9681,51.7418,7400.0],["2021-12-23",51.7418,52.854,51.5,52.854,5600.0],["2021-12-27",52.3704,52.8443,51.7514,52.0222,6000.0],["2021-12-28",52.1286,52.4188,52.0222,52.0222,3300.0],["2021-12-29",52.2253,52.2253,51.2775,51.5483,4200.0],["2021-12-30",51.558,51.7611,51.558,51.7611,2100.0],["2021-12-31",52.322,52.322,51.7418,51.7418,2000.0],["2022-01-03",53.1054,53.1054,51.2582,51.3066,4400.0],["2022-01-04",51.4033,51.616,51.4033,51.616,1100.0],["2022-01-05",51.4903,51.7128,51.2582,51.6451,5300.0],["2022-01-06",51.2872,51.7224,51.2582,51.2582,3600.0],["2022-01-07",51.2582,51.3162,51.2582,51.3066,2100.0],["2022-01-10",51.4516,51.616,51.2679,51.4323,2900.0],["2022-01-11",51.4323,51.4323,51.4323,51.4323,900.0],["2022-01-12",51.3549,51.558,51.2582,51.3549,5100.0],["2022-01-13",51.5,51.9545,51.2582,51.2582,9900.0],["2022-01-14",51.2582,51.8772,51.2582,51.8772,3000.0],["2022-01-18",51.587,51.8385,51.471,51.471,3200.0],["2022-01-19",51.5483,51.5483,51.5483,51.5483,1100.0],["2022-01-20",51.3723,51.4033,51.2582,51.2582,3000.0],["2022-01-21",51.2582,51.7031,50.9874,50.9874,11000.0],["2022-01-24",51.2437,51.2679,51.0841,51.0841,2900.0],["2022-01-25",50.4845,50.5135,48.9612,49.8945,3400.0],["2022-01-26",50.146,50.175,48.9709,49.0338,2900.0],["2022-01-27",49.411,49.792,49.0048,49.4303,2600.0],["2022-01-28",50.6586,50.6586,50.4748,50.6005,3600.0],["2022-01-31",50.088,50.262,50.088,50.262,3100.0],["2022-02-01",49.469,50.4748,49.4303,50.4748,4500.0],["2022-02-02",49.6721,50.6392,49.6721,49.8462,4200.0],["2022-02-03",49.6721,50.6102,49.6721,50.5328,3200.0],["2022-02-04",52.2253,52.3801,51.4226,51.4226,10100.0],["2022-02-07",51.3162,51.3162,50.3394,50.4361,4700.0],["2022-02-08",50.3491,50.881,50.088,50.6779,4000.0],["2022-02-09",49.9526,50.8133,49.9526,50.6199,9600.0],["2022-02-10",49.2756,50.6489,49.2756,50.291,10700.0],["2022-02-11",50.5812,50.5812,50.291,50.3878,4200.0],["2022-02-14",50.5522,50.8617,50.3878,50.4942,2400.0],["2022-02-15",51.3452,51.4806,50.3781,51.3549,9800.0],["2022-02-16",50.9777,51.442,50.7746,51.442,2600.0],["2022-02-17",50.3491,50.7069,50.0638,50.1073,4100.0],["2022-02-18",49.6334,50.3684,49.6334,49.6721,3600.0],["2022-02-22",49.674,49.9042,49.674,49.9042,2600.0],["2022-02-23",50.2234,50.2234,49.2659,49.2659,2700.0],["2022-02-24",49.2272,49.2272,48.0763,48.8307,3100.0],["2022-02-25",48.9467,50.3878,48.9467,50.0976,5400.0],["2022-02-28",49.4303,50.233,49.4303,49.5173,5500.0],["2022-03-01",49.7785,49.7785,48.9467,48.9467,4100.0],["2022-03-02",49.5657,50.9777,48.9081,50.9487,12700.0],["2022-03-03",51.0164,51.0164,50.0976,50.0976,1700.0],["2022-03-04",48.8887,48.8887,48.8887,48.8887,1000.0],["2022-03-07",49.382,49.469,45.5424,45.5424,4900.0],["2022-03-08",46.4225,46.9061,45.6488,46.1807,14900.0],["2022-03-09",46.7127,48.3568,46.1904,46.7127,23600.0],["2022-03-10",46.5192,48.6228,46.3258,47.5831,14800.0],["2022-03-11",47.7477,49.1521,47.3022,47.3022,7000.0],["2022-03-14",48.077,49.7719,47.0988,48.8228,5700.0],["2022-03-15",49.0359,49.4426,48.5419,48.5419,6700.0],["2022-03-16",49.094,49.5782,48.3482,48.3482,11700.0],["2022-03-17",48.8131,49.1908,48.7259,49.1908,4800.0],["2022-03-18",49.1036,51.3312,48.9099,51.3312,25800.0],["2022-03-21",50.4596,51.0668,49.8785,50.1593,10700.0],["2022-03-22",50.8373,51.5249,50.8373,51.4862,18600.0],["2022-03-23",50.9051,51.8155,50.4789,50.4789,9300.0],["2022-03-24",51.4571,51.7186,51.0504,51.215,12000.0],["2022-03-25",51.3312,52.4934,51.3312,51.9317,12700.0],["2022-03-28",51.8155,52.3966,51.2828,51.6024,17900.0],["2022-03-29",51.5249,52.2871,50.9922,51.6315,7400.0],["2022-03-30",51.9511,53.2683,50.6339,50.6339,12700.0],["2022-03-31",51.2053,52.0479,50.9438,51.2441,13700.0],["2022-04-01",51.7864,53.2373,51.2344,51.4862,9500.0],["2022-04-04",53.2373,53.2373,51.1375,51.3893,12100.0],["2022-04-05",51.4378,53.2353,51.2247,51.4281,8400.0],["2022-04-06",51.4281,51.6993,50.9051,50.9148,5400.0],["2022-04-07",50.663,50.9864,50.6378,50.9826,3000.0],["2022-04-08",50.8198,51.1375,50.7695,51.0891,6100.0],["2022-04-11",50.877,51.0475,50.847,50.8857,3700.0],["2022-04-12",50.9922,51.4281,50.8663,50.9438,2400.0],["2022-04-13",50.7114,51.8155,50.7114,51.6508,10900.0],["2022-04-14",51.7477,52.445,51.5782,51.7186,5600.0],["2022-04-18",51.5056,51.9317,51.5056,51.9027,2200.0],["2022-04-19",51.9027,52.5709,51.7961,51.8639,3100.0],["2022-04-20",52.3385,52.4934,51.5927,52.4934,5100.0],["2022-04-21",52.106,52.2126,51.9317,51.9704,3300.0],["2022-04-22",52.5806,52.5806,51.9608,51.9995,5700.0],["2022-04-25",52.106,52.4934,51.9608,51.9995,5000.0],["2022-04-26",51.5734,51.5734,51.3312,51.3312,7400.0],["2022-04-27",51.0019,52.7065,51.0019,51.8542,5100.0],["2022-04-28",51.0746,53.0552,51.0746,53.0552,2800.0],["2022-04-29",52.3578,52.5806,52.2997,52.5419,8900.0],["2022-05-02",52.0673,52.5419,52.0673,52.5419,11400.0],["2022-05-03",52.6194,53.0087,52.416,52.5516,5000.0],["2022-05-04",52.2029,52.8034,52.2029,52.629,5100.0],["2022-05-05",52.2997,52.2997,51.6412,52.106,5500.0],["2022-05-06",52.5031,52.5031,51.1278,51.6315,4900.0],["2022-05-09",51.1472,51.1472,50.847,51.1182,5400.0],["2022-05-10",51.3312,51.8058,51.0407,51.1763,3400.0],["2022-05-11",51.0891,51.2344,51.0891,51.2344,1900.0],["2022-05-12",51.6605,51.6605,50.1303,50.6726,3800.0],["2022-05-13",50.9051,50.9051,50.2988,50.6048,7000.0],["2022-05-16",50.876,50.876,49.9269,50.4208,2100.0],["2022-05-17",50.8663,51.9123,50.4208,51.8155,7500.0],["2022-05-18",51.215,51.3797,50.663,50.663,29900.0],["2022-05-19",50.8373,50.847,49.6944,49.6944,12800.0],["2022-05-20",50.1206,51.06,49.4911,50.0625,9300.0],["2022-05-23",50.692,51.5249,50.1303,50.2174,7900.0],["2022-05-24",49.985,49.985,49.0552,49.307,6000.0],["2022-05-25",49.307,49.3942,49.1133,49.1133,5300.0],["2022-05-26",49.5879,49.9705,49.1133,49.4814,7400.0],["2022-05-27",49.8688,50.4111,49.6557,49.7235,3500.0],["2022-05-31",49.7235,49.7913,49.6509,49.7332,4900.0],["2022-06-01",50.4402,50.6048,49.6295,50.6048,4800.0],["2022-06-02",50.1884,50.9341,50.1884,50.9341,4200.0],["2022-06-03",50.0431,52.2513,50.0431,51.7864,2400.0],["2022-06-06",51.6121,51.7864,51.1956,51.5056,6000.0],["2022-06-07",51.5152,52.2126,51.3312,51.9123,4600.0],["2022-06-08",52.0479,52.077,51.9123,51.9123,3900.0],["2022-06-09",51.9704,51.9704,51.9704,51.9704,1300.0],["2022-06-10",51.408,51.408,51.408,51.408,1600.0],["2022-06-13",52.0238,52.0238,49.8466,49.8466,4700.0],["2022-06-14",50.1764,50.4091,50.0503,50.4091,2700.0],["2022-06-15",50.5837,51.0492,49.1484,50.574,9900.0],["2022-06-16",49.8078,49.8078,48.809,49.0805,10500.0],["2022-06-17",49.1581,53.0081,49.129,52.8044,28900.0],["2022-06-21",52.2323,52.9887,51.2625,52.2226,7300.0],["2022-06-22",52.0286,52.8529,51.3595,51.5437,10800.0],["2022-06-23",51.3595,52.3293,51.3595,52.2226,8600.0],["2022-06-24",51.4565,55.4229,51.4565,55.2677,25200.0],["2022-06-27",55.2386,56.0532,54.167,54.7731,4600.0],["2022-06-28",54.8167,54.8167,53.6385,53.6385,4100.0],["2022-06-29",53.5415,54.3416,52.4068,52.7851,13900.0],["2022-06-30",52.8917,52.8917,52.3487,52.4456,3100.0],["2022-07-01",52.7889,52.7889,51.7862,51.7862,2600.0],["2022-07-05",51.9026,51.9026,50.9037,51.3304,4400.0],["2022-07-06",51.7668,51.7668,51.7668,51.7668,1300.0],["2022-07-07",53.7209,53.7209,51.922,51.922,4100.0],["2022-07-08",51.9317,51.9317,50.9425,51.2043,17300.0],["2022-07-11",51.0976,51.2431,51.0976,51.2431,2000.0],["2022-07-12",51.2916,51.5437,50.9619,50.9619,3800.0],["2022-07-13",51.7474,51.825,50.8649,51.0395,2400.0],["2022-07-14",50.4673,50.4673,50.4673,50.4673,1600.0],["2022-07-15",51.1946,53.2893,51.1946,53.2893,4200.0],["2022-07-18",52.979,52.979,51.5437,51.5437,2400.0],["2022-07-19",52.562,52.562,52.562,52.562,2700.0],["2022-07-20",52.6687,53.1924,52.6687,53.1924,1900.0],["2022-07-21",52.1256,52.465,52.1256,52.465,2800.0],["2022-07-22",53.7364,53.7364,52.3681,52.3681,2900.0],["2022-07-25",52.3681,52.3681,52.3681,52.3681,1400.0],["2022-07-26",52.3002,52.465,52.3002,52.3681,1500.0],["2022-07-27",53.6773,53.6773,53.6773,53.6773,1900.0],["2022-07-28",54.2785,54.2785,53.0469,53.1924,2600.0],["2022-07-29",53.396,53.4542,53.1924,53.1924,4400.0],["2022-08-01",52.9693,54.1137,51.9026,53.0275,6900.0],["2022-08-02",51.9734,52.562,51.9734,52.5523,1800.0],["2022-08-03",52.5523,52.5523,52.0383,52.5523,4500.0],["2022-08-04",52.7948,52.7948,52.7948,52.7948,900.0],["2022-08-05",52.465,52.465,52.465,52.465,1300.0],["2022-08-08",52.9402,53.7888,52.9402,52.9499,2100.0],["2022-08-09",53.7839,53.7839,52.1741,52.979,3200.0],["2022-08-10",52.785,53.5706,52.562,53.2215,6200.0],["2022-08-11",52.8044,52.8044,52.8044,52.8044,1100.0],["2022-08-12",53.3378,54.2688,52.659,53.2505,2900.0],["2022-08-15",54.4919,54.4919,54.2979,54.2979,2000.0],["2022-08-16",54.7731,55.772,54.7731,55.772,3200.0],["2022-08-17",54.0749,54.0749,54.0749,54.0749,1700.0],["2022-08-18",55.0107,55.0107,53.5803,54.2882,4700.0],["2022-08-19",53.7064,54.2591,52.4456,52.4456,5300.0],["2022-08-22",51.214,51.311,51.214,51.311,3100.0],["2022-08-23",51.4856,52.3487,51.2334,51.2334,4300.0],["2022-08-24",50.7873,50.8067,50.7873,50.8067,2400.0],["2022-08-25",51.7377,51.7377,51.7377,51.7377,1500.0],["2022-08-26",51.7377,51.7377,50.9716,50.9716,6400.0],["2022-08-29",51.534,51.8638,50.6612,50.6612,2200.0],["2022-08-30",50.3315,50.3315,50.1957,50.1957,1600.0],["2022-08-31",50.2869,50.2869,49.5654,49.5654,4600.0],["2022-09-01",49.5654,49.8175,49.5654,49.7497,4000.0],["2022-09-02",49.7991,49.9436,49.3714,49.3714,2000.0],["2022-09-06",49.546,49.546,48.935,48.935,3800.0],["2022-09-07",50.1376,50.186,49.9048,49.9048,3300.0],["2022-09-08",49.3229,49.6721,49.3229,49.4102,2600.0],["2022-09-09",49.4296,49.8278,49.4296,49.4976,2500.0],["2022-09-12",50.0706,50.4882,49.551,49.7404,3000.0],["2022-09-13",49.585,49.6239,48.1769,48.2158,17500.0],["2022-09-14",48.4003,48.8664,48.0798,48.0798,9300.0],["2022-09-15",48.206,48.4731,47.9244,47.9244,12300.0],["2022-09-16",47.6914,47.9536,47.2058,47.4583,16500.0],["2022-09-19",47.6428,48.7693,47.4971,48.7693,8200.0],["2022-09-20",48.2352,48.7013,48.2352,48.4585,4300.0],["2022-09-21",47.7399,50.4299,47.7399,49.8861,13900.0],["2022-09-22",49.4102,50.0706,49.3325,49.3325,2600.0],["2022-09-23",47.6962,48.5071,47.3418,47.5942,25900.0],["2022-09-26",47.3515,48.2158,47.3515,48.2158,35200.0],["2022-09-27",48.478,48.7499,48.3808,48.41,21700.0],["2022-09-28",48.1381,50.0123,48.1381,49.6919,21700.0],["2022-09-29",49.0509,49.1869,48.1963,48.1963,4500.0],["2022-09-30",48.7402,48.8664,47.8564,48.0021,6300.0],["2022-10-03",48.1963,50.0026,48.1235,50.0026,5300.0],["2022-10-04",50.2454,52.3818,50.2454,52.3818,8300.0],["2022-10-05",51.8574,51.9545,51.77,51.77,6200.0],["2022-10-06",51.5175,51.5175,49.9443,50.226,4100.0],["2022-10-07",49.7695,50.0609,48.7402,49.284,2400.0],["2022-10-10",49.1869,49.3277,48.8567,48.8567,4900.0],["2022-10-11",48.847,49.4879,48.847,49.0509,2200.0],["2022-10-12",48.8955,49.284,48.8683,49.284,3600.0],["2022-10-13",48.3129,52.3624,48.3129,52.3624,6700.0],["2022-10-14",52.8188,52.8188,51.3233,51.6535,5800.0],["2022-10-17",54.1347,54.1881,52.8383,54.1881,4500.0],["2022-10-18",54.2172,55.1592,54.2172,54.6639,2600.0],["2022-10-19",54.6834,54.6834,52.4789,53.8773,4700.0],["2022-10-20",53.0907,53.7025,53.0907,53.3044,8700.0],["2022-10-21",53.3141,54.1104,53.2656,54.1104,6700.0],["2022-10-24",54.7708,54.7708,54.7708,54.7708,1600.0],["2022-10-25",54.8679,57.451,54.8679,57.451,3200.0],["2022-10-26",57.2957,58.8203,56.276,56.713,7500.0],["2022-10-27",56.8392,56.8878,56.0041,56.0041,4500.0],["2022-10-28",55.839,56.6159,55.4505,55.8778,8600.0],["2022-10-31",56.1206,57.3054,55.2758,55.2758,5900.0],["2022-11-01",56.0332,56.0526,53.2753,53.7802,5400.0],["2022-11-02",54.1201,56.8723,53.518,54.4989,6300.0],["2022-11-03",54.5377,54.5377,54.5377,54.5377,600.0],["2022-11-04",55.6351,56.9266,54.7999,55.9264,5100.0],["2022-11-07",56.8198,56.8198,56.5868,56.5868,1600.0],["2022-11-08",56.6304,56.8441,56.2857,56.2857,3900.0],["2022-11-09",56.2274,56.2469,55.3534,55.839,3500.0],["2022-11-10",57.1791,57.2908,56.6644,56.8101,14100.0],["2022-11-11",56.8392,57.0335,55.771,55.839,4000.0],["2022-11-14",54.897,54.9747,54.897,54.9747,2100.0],["2022-11-15",55.4408,55.7419,54.7222,54.7222,5200.0],["2022-11-16",54.5134,54.8193,54.2755,54.6737,5400.0],["2022-11-17",55.2078,55.2078,54.7222,54.7222,2000.0],["2022-11-18",55.7419,55.7419,54.1687,54.3823,12600.0],["2022-11-21",54.562,54.6154,53.4306,54.0133,6100.0],["2022-11-22",54.0619,54.0619,52.7751,53.4695,14100.0],["2022-11-23",53.8968,53.8968,53.4209,53.4209,3400.0],["2022-11-25",54.159,54.2561,53.9453,53.9453,1500.0],["2022-11-28",52.9451,52.9451,51.906,51.906,2900.0],["2022-11-29",51.7992,51.9643,51.032,51.032,2900.0],["2022-11-30",51.5855,52.2799,50.9834,50.9834,5100.0],["2022-12-01",50.9834,51.4787,49.5268,51.0611,11000.0],["2022-12-02",50.468,51.0514,50.3513,51.0514,2600.0],["2022-12-05",50.4193,51.6154,50.4193,50.9639,5900.0],["2022-12-06",52.0238,53.0059,52.0238,53.0059,12200.0],["2022-12-07",52.8114,54.0172,52.8114,54.0172,4200.0],["2022-12-08",54.5035,55.3397,54.5035,55.3397,1200.0],["2022-12-09",54.941,55.2327,53.6574,53.6574,3100.0],["2022-12-12",54.3381,55.5731,51.9849,55.0091,8400.0],["2022-12-13",55.0091,57.0949,54.8438,56.069,10600.0],["2022-12-14",56.2829,56.2829,54.7465,54.7465,2900.0],["2022-12-15",52.51,52.51,52.51,52.51,2400.0],["2022-12-16",51.3237,52.792,48.6204,52.792,15800.0],["2022-12-19",52.51,52.51,48.8343,48.8343,12700.0],["2022-12-20",49.1357,49.2038,48.6301,48.6301,4300.0],["2022-12-21",48.8382,50.0595,48.8382,50.0595,2100.0],["2022-12-22",49.9817,49.9817,48.6398,49.1455,3800.0],["2022-12-23",49.0871,49.0871,49.0871,49.0871,1400.0],["2022-12-27",48.8051,49.1066,48.8051,49.1066,1000.0],["2022-12-28",48.6982,48.6982,48.6787,48.6787,1800.0],["2022-12-29",49.1649,49.7873,49.1649,49.7873,2800.0],["2022-12-30",49.6511,49.6511,49.6511,49.6511,900.0],["2023-01-03",50.1373,50.1373,45.567,46.2769,8600.0],["2023-01-04",46.4811,47.5799,46.4811,46.6756,2700.0],["2023-01-05",46.6756,48.4648,46.4908,47.648,5400.0],["2023-01-06",47.7063,47.9397,46.7436,47.9397,6200.0],["2023-01-09",48.1147,48.1342,46.8895,46.8895,3000.0],["2023-01-10",46.9187,48.2703,46.7339,47.4049,6500.0],["2023-01-11",47.434,47.8911,47.1812,47.1812,1300.0],["2023-01-12",47.7647,48.494,47.7647,48.494,2400.0],["2023-01-13",46.7339,49.3789,46.7339,48.4162,3900.0],["2023-01-17",48.1925,48.5815,48.1925,48.3773,3200.0],["2023-01-18",48.3773,48.4259,48.1342,48.1439,4100.0],["2023-01-19",47.5799,47.9883,47.2639,47.5118,16700.0],["2023-01-20",47.9494,48.3432,47.648,47.7355,5600.0],["2023-01-23",47.8911,48.5231,47.8911,48.5231,3400.0],["2023-01-24",48.5523,48.81,48.0467,48.0467,3400.0],["2023-01-25",48.6009,48.6009,47.8765,48.4745,1500.0],["2023-01-26",48.5815,48.6204,48.5815,48.6204,1700.0],["2023-01-27",49.0093,49.5928,49.0093,49.5636,4500.0],["2023-01-30",48.9568,48.9568,48.7176,48.7176,2300.0],["2023-01-31",49.4567,49.8845,49.3011,49.4955,13600.0],["2023-02-01",49.2476,49.4178,48.8051,49.3594,5500.0],["2023-02-02",49.9817,50.4777,49.9817,50.4777,7500.0],["2023-02-03",50.3707,50.5652,49.8359,50.0206,10600.0],["2023-02-06",49.5053,49.6608,48.5037,48.5037,5200.0],["2023-02-07",48.6204,49.3302,48.0564,49.3302,5400.0],["2023-02-08",48.28,48.4259,48.2509,48.2509,4100.0],["2023-02-09",48.4356,48.4356,48.4356,48.4356,1500.0],["2023-02-10",49.3516,49.3516,47.7909,48.8343,4800.0],["2023-02-13",48.9306,49.1455,48.7468,48.7468,2600.0],["2023-02-14",48.7662,48.7857,48.2509,48.2509,2200.0],["2023-02-15",48.4162,49.2038,48.4162,49.2038,2600.0],["2023-02-16",49.3477,49.5442,49.3477,49.5442,1800.0],["2023-02-17",49.5733,49.5928,49.0093,49.5928,5200.0],["2023-02-21",49.2135,49.233,48.4745,48.4745,4100.0],["2023-02-22",48.9315,49.9817,48.9315,49.9331,5600.0],["2023-02-23",50.3902,50.4291,50.3902,50.4291,2800.0],["2023-02-24",50.0401,50.0401,47.9893,48.0855,12200.0],["2023-02-27",48.6204,48.8927,48.4259,48.8927,6900.0],["2023-02-28",48.5718,49.6803,48.5718,49.2135,5900.0],["2023-03-01",49.4761,49.8748,48.6301,49.622,2200.0],["2023-03-02",49.5053,49.5053,48.9753,49.1066,1500.0],["2023-03-03",49.515,49.7775,48.5951,49.3594,2200.0],["2023-03-06",48.8538,49.0871,48.3967,48.844,21400.0],["2023-03-07",49.7775,49.7775,49.3011,49.5636,3100.0],["2023-03-08",49.126,49.4761,49.1163,49.233,3500.0],["2023-03-09",49.5101,49.5101,48.7079,48.7079,4900.0],["2023-03-10",47.9618,47.9618,47.2518,47.2518,4300.0],["2023-03-13",47.2372,47.6073,47.1398,47.1398,4200.0],["2023-03-14",48.5131,48.6982,47.7086,48.0456,6200.0],["2023-03-15",48.0456,48.0456,48.0456,48.0456,2600.0],["2023-03-16",47.0619,48.1333,46.2632,46.6918,7000.0],["2023-03-17",46.2632,47.1593,45.8931,46.5749,10900.0],["2023-03-20",47.0619,47.0619,46.1658,46.721,5600.0],["2023-03-21",46.3801,46.7405,46.3071,46.5847,4300.0],["2023-03-22",46.1853,46.1853,44.851,44.851,3200.0],["2023-03-23",45.5717,45.5717,45.0458,45.2893,4600.0],["2023-03-24",45.9711,47.3249,44.9094,45.4451,3600.0],["2023-03-27",45.6302,47.3054,45.1627,46.6041,3400.0],["2023-03-28",46.8379,46.8379,46.5749,46.5749,3300.0],["2023-03-29",46.8866,46.984,46.3606,46.9645,5200.0],["2023-03-30",46.7697,47.3638,46.7697,47.1885,3200.0],["2023-03-31",47.0327,48.1917,46.8574,46.8574,10500.0],["2023-04-03",47.432,47.7242,46.3704,47.3249,10400.0],["2023-04-04",47.1009,47.3346,46.9645,46.9645,8600.0],["2023-04-05",46.8281,48.6982,46.721,47.4807,11000.0],["2023-04-06",47.8118,47.9092,47.6073,47.6268,4100.0],["2023-04-10",47.6268,47.8605,47.2567,47.2567,4200.0],["2023-04-11",47.2372,47.3249,47.0619,47.0619,4400.0],["2023-04-12",47.0911,47.2177,46.9645,46.9645,3600.0],["2023-04-13",46.76,46.8768,46.5876,46.7113,7500.0],["2023-04-14",46.4191,46.9937,45.2406,45.9808,3500.0],["2023-04-17",46.3801,46.3801,45.9516,45.9516,1500.0],["2023-04-18",46.1123,46.1123,45.0945,45.4354,3400.0],["2023-04-19",45.2893,45.2893,45.2893,45.2893,1300.0],["2023-04-20",44.9971,45.5328,44.9971,45.1627,2500.0],["2023-04-21",44.9484,45.5863,44.9104,45.2698,4100.0],["2023-04-24",45.2893,45.2893,44.9581,44.9581,2100.0],["2023-04-25",44.9094,45.8123,43.9355,44.5783,9600.0],["2023-04-26",44.3445,44.6854,44.3445,44.6854,2300.0],["2023-04-27",44.3153,44.4127,44.3153,44.4127,3900.0],["2023-04-28",44.8023,44.8023,44.8023,44.8023,2200.0],["2023-05-01",44.29,44.5539,44.0621,44.0621,5300.0],["2023-05-02",43.916,44.0913,43.3803,43.9063,4400.0],["2023-05-03",44.0183,44.5685,43.1271,43.1271,6800.0],["2023-05-04",43.5362,43.8283,42.3693,43.5556,9400.0],["2023-05-05",43.3414,44.2666,43.3414,44.2666,3100.0],["2023-05-08",44.2861,44.3153,43.3998,43.3998,3600.0],["2023-05-09",43.3998,43.3998,43.3998,43.3998,700.0],["2023-05-10",44.2666,44.2666,44.2666,44.2666,2200.0],["2023-05-11",44.101,44.101,44.101,44.101,1500.0],["2023-05-12",44.0066,44.0066,42.8544,43.468,4300.0],["2023-05-15",42.981,43.7894,42.981,43.7894,1300.0],["2023-05-16",43.2147,43.2147,43.2147,43.2147,600.0],["2023-05-17",43.0005,44.4906,43.0005,44.4906,5000.0],["2023-05-18",43.5459,46.01,43.5459,46.01,3100.0],["2023-05-19",46.536,46.9548,45.3867,46.273,5900.0],["2023-05-22",46.3314,49.2533,46.3314,49.2533,6500.0],["2023-05-23",48.9027,50.6461,48.7761,50.4318,7900.0],["2023-05-24",49.3604,49.9643,46.8476,46.8476,8900.0],["2023-05-25",47.1106,48.0651,46.7502,48.0651,3400.0],["2023-05-26",48.0164,50.3052,47.9482,50.3052,2700.0],["2023-05-30",49.3741,49.7111,49.3741,49.7111,3000.0],["2023-05-31",49.5942,49.5942,47.8411,47.8411,4800.0],["2023-06-01",48.4839,48.5715,47.7339,47.9677,6000.0],["2023-06-02",48.3086,50.6461,48.3086,50.4416,11500.0],["2023-06-05",50.1883,50.1883,50.0812,50.0812,3400.0],["2023-06-06",50.3928,51.4739,50.3928,51.4642,8700.0],["2023-06-07",51.5129,51.8051,50.987,51.8051,13700.0],["2023-06-08",52.0583,52.594,52.0583,52.4479,6100.0],["2023-06-09",52.4284,52.4674,51.9992,52.2236,3200.0],["2023-06-12",52.565,52.6723,52.2918,52.2918,7400.0],["2023-06-13",52.6723,52.6723,52.1943,52.1943,9800.0],["2023-06-14",52.2333,52.2333,50.819,51.3262,12200.0],["2023-06-15",51.1506,51.1506,50.3556,50.6629,8600.0],["2023-06-16",50.9165,52.7698,49.9899,52.3114,69400.0],["2023-06-20",51.8724,53.6477,51.8627,53.6477,13600.0],["2023-06-21",53.4623,53.6086,52.6625,53.4721,8600.0],["2023-06-22",53.0527,53.3355,52.5776,52.7893,3600.0],["2023-06-23",52.8673,52.8673,51.3457,52.048,56500.0],["2023-06-26",51.6481,53.0332,50.7556,51.2579,6500.0],["2023-06-27",51.6968,51.7846,49.8826,49.9118,8900.0],["2023-06-28",50.1264,51.1165,48.2127,48.2146,9900.0],["2023-06-29",49.0145,50.2727,49.0145,49.1803,4000.0],["2023-06-30",49.3461,49.7509,47.9318,47.9318,5100.0],["2023-07-03",48.039,49.2193,48.039,48.5755,2400.0],["2023-07-05",49.2583,49.2583,47.9805,47.9805,4800.0],["2023-07-06",48.3317,48.3317,47.2002,47.6879,7800.0],["2023-07-07",47.9317,47.9366,46.6393,47.3367,18300.0],["2023-07-10",48.5365,48.7121,47.9415,48.0976,4800.0],["2023-07-11",47.8635,47.8635,46.8978,46.9661,7700.0],["2023-07-12",47.2587,47.5513,46.8686,46.8686,8700.0],["2023-07-13",47.1222,47.405,47.1222,47.3075,3600.0],["2023-07-14",47.0246,47.0636,46.8198,46.849,4200.0],["2023-07-17",46.3321,47.4928,46.3321,47.366,3500.0],["2023-07-18",47.366,49.746,47.366,49.4632,10700.0],["2023-07-19",49.4241,50.9653,49.4241,50.7897,7900.0],["2023-07-20",51.1506,51.1506,50.4532,50.7214,12800.0],["2023-07-21",50.7214,50.7214,50.1069,50.1069,5000.0],["2023-07-24",49.4339,50.224,48.7706,49.2095,6400.0],["2023-07-25",49.0145,49.0145,48.7706,48.7706,3300.0],["2023-07-26",48.5941,49.2583,48.5941,49.2583,5200.0],["2023-07-27",49.0145,49.0145,48.7901,48.7901,6900.0],["2023-07-28",48.7706,48.9169,48.6243,48.7804,5900.0],["2023-07-31",48.3804,48.8194,47.8049,47.8049,5600.0],["2023-08-01",48.1463,48.7706,47.9025,48.3512,7900.0],["2023-08-02",48.3707,48.7706,48.3707,48.6536,10300.0],["2023-08-03",47.8147,48.7706,47.8147,48.1951,6300.0],["2023-08-04",48.4,48.6731,48.1463,48.1463,3700.0],["2023-08-07",48.7706,49.0145,48.7218,49.0145,9300.0],["2023-08-08",48.6243,48.7706,48.6243,48.6731,5900.0],["2023-08-09",48.5268,48.7316,48.5268,48.5268,2800.0],["2023-08-10",48.6536,48.7706,48.5463,48.6926,5800.0],["2023-08-11",48.5853,48.7316,48.5853,48.7316,3200.0],["2023-08-14",48.7218,48.7706,48.3804,48.7218,6000.0],["2023-08-15",48.478,48.556,48.1951,48.2634,4800.0],["2023-08-16",48.517,48.5199,47.9122,47.9122,2900.0],["2023-08-17",48.2829,48.2829,47.8147,47.8147,3800.0],["2023-08-18",47.7659,47.7659,47.1807,47.1807,3600.0],["2023-08-21",47.7659,48.1561,47.3563,47.3563,6100.0],["2023-08-22",47.4538,47.4538,47.1417,47.1417,4300.0],["2023-08-23",47.2977,47.3368,47.0246,47.0246,3800.0],["2023-08-24",47.2685,47.2685,46.8198,46.8198,3500.0],["2023-08-25",47.0246,47.7659,46.8295,47.2099,4700.0],["2023-08-28",47.2392,47.2392,46.8978,46.8978,3200.0],["2023-08-29",47.2002,47.7415,47.2002,47.5221,2400.0],["2023-08-30",47.1709,47.1709,47.1709,47.1709,1500.0],["2023-08-31",47.4636,47.4636,46.1175,46.1175,10500.0],["2023-09-01",46.4199,47.0149,46.0102,47.0149,6200.0],["2023-09-05",46.8003,46.8003,45.8444,45.9614,6300.0],["2023-09-06",46.5515,46.5515,45.2201,45.2201,5400.0],["2023-09-07",44.869,45.9907,44.869,45.62,19200.0],["2023-09-08",45.5321,46.1183,45.5321,46.1183,3100.0],["2023-09-11",46.4212,46.4994,45.4832,45.4832,2900.0],["2023-09-12",46.1183,46.4115,45.7764,46.4115,3800.0],["2023-09-13",46.4017,47.3397,46.1086,46.1086,7400.0],["2023-09-14",46.8023,46.9,46.5092,46.9,4000.0],["2023-09-15",46.9,46.9,46.0206,46.7632,17000.0],["2023-09-18",46.4017,46.6557,46.0695,46.0695,2400.0],["2023-09-19",46.1183,46.1183,45.4344,45.4344,4200.0],["2023-09-20",45.5125,46.0011,44.7993,44.7993,3800.0],["2023-09-21",44.8286,45.0191,44.2912,44.3596,5200.0],["2023-09-22",44.3596,44.8041,43.402,44.4084,7800.0],["2023-09-25",44.2033,44.7016,43.9688,44.7016,6900.0],["2023-09-26",44.4182,45.3758,44.4182,44.8481,4500.0],["2023-09-27",45.239,45.5809,44.8882,45.1901,3600.0],["2023-09-28",44.4632,45.7861,44.4632,45.6298,8000.0],["2023-09-29",44.3303,44.9068,44.3303,44.9068,2800.0],["2023-10-02",45.4246,45.4246,44.3596,44.3596,3700.0],["2023-10-03",44.2765,44.555,43.9492,44.3107,2700.0],["2023-10-04",44.3791,44.5364,43.7196,44.0762,14600.0],["2023-10-05",44.4378,44.4378,43.9688,44.2423,13800.0],["2023-10-06",43.9687,45.4832,43.9687,45.4832,12700.0],["2023-10-09",44.897,46.4115,44.897,45.9229,5700.0],["2023-10-10",46.304,47.7794,46.0011,46.0011,11800.0],["2023-10-11",46.4799,46.9098,46.3138,46.6166,5600.0],["2023-10-12",47.2635,47.2957,46.558,47.0075,9400.0],["2023-10-13",47.2029,47.6328,45.493,45.5028,19600.0],["2023-10-16",46.0304,47.1345,46.0304,46.4994,6700.0],["2023-10-17",46.646,47.584,46.1086,46.1086,13700.0],["2023-10-18",46.1183,46.3431,45.9718,45.9718,10900.0],["2023-10-19",45.962,46.2747,45.5712,45.5712,5600.0],["2023-10-20",45.8154,45.8643,45.2292,45.2292,10100.0],["2023-10-23",45.0435,46.3919,45.0435,45.8252,13800.0],["2023-10-24",46.0206,46.5971,45.4344,45.4344,10000.0],["2023-10-25",45.0826,45.0826,44.6625,44.6625,3200.0],["2023-10-26",45.3171,45.3171,44.555,45.2878,5000.0],["2023-10-27",45.0142,45.4832,44.2326,44.8481,4700.0],["2023-10-30",45.0826,45.5321,44.8481,45.2194,22300.0],["2023-10-31",44.4084,45.4148,44.4084,45.4148,9500.0],["2023-11-01",45.3367,45.62,44.4573,44.555,17600.0],["2023-11-02",44.7895,45.0924,44.7895,45.0924,5900.0],["2023-11-03",45.6493,47.242,45.6493,46.8121,8200.0],["2023-11-06",46.6753,48.3021,46.5776,47.3885,17700.0],["2023-11-07",47.24,47.7892,47.24,47.6817,12200.0],["2023-11-08",47.8087,47.8087,46.9489,47.2322,10000.0],["2023-11-09",45.9327,47.7403,45.9327,47.4374,7100.0],["2023-11-10",47.7696,48.2875,47.584,47.8771,9600.0],["2023-11-13",48.1018,48.6099,47.6524,47.7012,5600.0],["2023-11-14",48.0627,50.7986,48.0627,50.6325,25800.0],["2023-11-15",50.525,50.7077,49.1571,49.1571,16900.0],["2023-11-16",49.4111,49.5381,48.7565,49.2939,10200.0],["2023-11-17",49.7824,49.7824,49.2743,49.587,8500.0],["2023-11-20",49.5186,50.2514,49.1131,50.2416,7900.0],["2023-11-21",50.31,50.31,48.7956,48.903,4500.0],["2023-11-22",49.245,50.0755,49.245,49.7238,8100.0],["2023-11-24",49.9485,50.0071,49.8215,50.0071,5900.0],["2023-11-27",47.9846,50.0169,47.9846,49.1571,15300.0],["2023-11-28",49.3427,49.6358,48.8835,48.8835,5700.0],["2023-11-29",49.7238,50.0267,49.7238,49.8313,8000.0],["2023-11-30",49.9387,50.2123,49.5479,49.6163,8100.0],["2023-12-01",50.179,51.6567,49.811,51.5442,21600.0],["2023-12-04",51.6714,52.4054,51.6714,52.4054,9000.0],["2023-12-05",51.6714,52.2968,50.7858,51.9063,15700.0],["2023-12-06",51.7301,52.5424,51.143,51.143,10000.0],["2023-12-07",50.8885,51.8573,50.8885,51.8573,4600.0],["2023-12-08",52.0531,52.4152,51.7301,51.8769,6100.0],["2023-12-11",51.6616,52.2977,51.642,52.2879,17700.0],["2023-12-12",51.8182,52.3271,51.8182,52.0629,8500.0],["2023-12-13",51.9259,53.8244,51.1557,53.8244,28900.0],["2023-12-14",53.8244,53.8244,53.1785,53.5993,16000.0],["2023-12-15",53.8244,55.2825,53.1981,54.8617,70400.0],["2023-12-18",54.7834,54.7834,53.5308,53.5308,12600.0],["2023-12-19",53.5993,55.2923,53.5993,55.1945,11000.0],["2023-12-20",55.7718,56.6614,53.1393,54.4213,29100.0],["2023-12-21",54.3137,54.94,54.118,54.94,29600.0],["2023-12-22",55.0477,55.7816,54.8128,55.6838,21000.0],["2023-12-26",55.4391,56.7603,55.3021,56.271,11200.0],["2023-12-27",56.7603,56.7603,56.5645,56.6428,8800.0],["2023-12-28",55.7816,56.3346,55.1211,55.5272,16600.0],["2023-12-29",55.488,55.488,54.4605,54.9107,15400.0],["2024-01-02",54.9694,55.4293,54.1767,54.7639,19500.0],["2024-01-03",54.7345,54.7345,52.7675,52.8849,10400.0],["2024-01-04",53.1883,53.1883,52.2096,52.2096,7200.0],["2024-01-05",53.1961,53.1961,52.2488,52.5815,16200.0],["2024-01-08",52.4739,52.699,51.6274,52.699,12600.0],["2024-01-09",51.4982,51.8182,50.8298,51.4855,8600.0],["2024-01-10",51.4855,51.7644,51.0402,51.7595,10200.0],["2024-01-11",51.3778,52.1999,50.8983,52.1901,6400.0],["2024-01-12",52.6892,53.4868,52.6393,53.2666,3800.0],["2024-01-16",52.5522,52.5522,50.9179,50.9179,6100.0],["2024-01-17",50.8787,51.4806,50.6732,50.7319,4200.0],["2024-01-18",50.7319,51.1332,50.5753,51.0647,21900.0],["2024-01-19",51.0647,52.0335,51.0647,52.0335,9200.0],["2024-01-22",52.3369,53.384,52.2116,53.384,8600.0],["2024-01-23",53.5699,53.5699,52.0139,52.7479,11000.0],["2024-01-24",52.3564,52.3564,51.7986,51.7986,6100.0],["2024-01-25",52.0531,52.1607,49.9099,50.8591,13200.0],["2024-01-26",50.8885,50.8885,49.9197,50.7711,5000.0],["2024-01-29",49.9246,51.7595,49.9246,51.7497,6000.0],["2024-01-30",51.8671,52.8458,50.82,52.2292,5400.0],["2024-01-31",50.9374,50.9374,50.1154,50.1154,5300.0],["2024-02-01",50.546,52.2586,49.949,52.2586,12100.0],["2024-02-02",51.9161,53.0415,50.9374,50.9374,6800.0],["2024-02-05",50.4285,51.4757,50.3307,50.3698,10300.0],["2024-02-06",49.3031,49.861,48.853,49.861,12400.0],["2024-02-07",48.7502,49.9001,47.9526,49.4206,9400.0],["2024-02-08",49.3814,50.0077,48.8706,50.0077,8100.0],["2024-02-09",52.3467,52.3467,49.3716,51.1234,15700.0],["2024-02-12",51.3191,52.3026,51.1919,51.1919,9100.0],["2024-02-13",49.9099,50.2426,47.5416,47.8058,21900.0],["2024-02-14",48.8823,49.9295,48.212,49.9295,15600.0],["2024-02-15",50.3894,51.0647,49.4206,50.5851,39100.0],["2024-02-16",50.4971,50.7711,49.8854,50.086,7300.0],["2024-02-20",49.7533,50.7809,49.0781,49.2738,7400.0],["2024-02-21",48.8823,49.1074,48.3421,48.6181,4100.0],["2024-02-22",48.4126,49.4206,47.5808,47.9331,10600.0],["2024-02-23",47.6845,48.6377,47.6101,48.6377,18500.0],["2024-02-26",48.7845,49.2836,48.0113,48.0896,8200.0],["2024-02-27",48.3245,48.5232,47.8743,48.3441,8000.0],["2024-02-28",47.8743,48.1973,47.8743,48.1386,5100.0],["2024-02-29",48.4322,49.3765,48.0505,48.7355,10700.0],["2024-03-01",48.4909,48.5692,47.7275,48.2658,18500.0],["2024-03-04",48.9313,48.9313,47.8548,47.8548,2700.0],["2024-03-05",47.9624,48.5202,47.4633,48.2364,4400.0],["2024-03-06",48.4419,48.8334,48.4419,48.8334,3700.0],["2024-03-07",48.1523,48.4811,48.1523,48.4811,3300.0],["2024-03-08",48.9615,48.9615,48.2409,48.7556,2300.0],["2024-03-11",47.8399,48.1585,47.8399,48.0889,2300.0],["2024-03-12",47.5595,47.736,47.5595,47.736,2600.0],["2024-03-13",47.4517,48.1968,47.4517,47.9615,6000.0],["2024-03-14",47.8193,48.0007,46.9713,47.0693,8200.0],["2024-03-15",46.9713,47.6281,46.9713,47.5791,24300.0],["2024-03-18",47.6968,47.6968,46.9811,46.9811,6100.0],["2024-03-19",46.9713,47.7066,46.8634,47.7066,7600.0],["2024-03-20",47.3242,49.0399,47.3242,49.0399,9900.0],["2024-03-21",49.5105,49.5105,48.4713,49.0497,10600.0],["2024-03-22",49.0693,49.0693,47.5595,47.7066,5300.0],["2024-03-25",47.6673,48.7527,47.4693,47.6575,7300.0],["2024-03-26",47.7948,48.1232,47.3634,47.3634,7200.0],["2024-03-27",47.4517,48.7164,47.4517,48.5693,14200.0],["2024-03-28",48.5105,49.1478,48.5105,48.8144,8300.0],["2024-04-01",48.2507,48.2683,47.3242,47.4419,5100.0],["2024-04-02",47.0595,47.4713,45.785,46.1575,10700.0],["2024-04-03",46.6379,47.1477,45.9811,47.0987,25800.0],["2024-04-04",47.8438,48.0203,46.8634,47.3046,6300.0],["2024-04-05",47.4125,47.5987,47.3536,47.3536,4700.0],["2024-04-08",47.4615,47.785,46.8046,47.785,3300.0],["2024-04-09",47.0595,47.8438,46.6968,47.3536,5600.0],["2024-04-10",46.8046,47.2066,45.6379,45.6379,13200.0],["2024-04-11",45.932,46.6673,45.4418,46.3144,23300.0],["2024-04-12",45.5399,46.3046,44.8046,44.834,7100.0],["2024-04-15",45.0987,45.432,43.6496,44.9516,5500.0],["2024-04-16",45.3732,45.3732,44.9516,44.9712,5200.0],["2024-04-17",45.4026,45.4026,44.432,44.432,3600.0],["2024-04-18",44.8732,45.0006,43.8732,43.8732,10100.0],["2024-04-19",43.6477,45.5301,43.6477,45.481,11800.0],["2024-04-22",45.7359,46.834,45.7359,46.834,9500.0],["2024-04-23",46.3281,46.5693,46.3281,46.5693,2700.0],["2024-04-24",45.7752,45.9908,45.4516,45.9908,4600.0],["2024-04-25",45.6967,45.6967,44.6095,44.7555,10700.0],["2024-04-26",45.9614,46.285,45.0987,46.285,5300.0],["2024-04-29",46.5399,46.5399,45.6183,46.1967,8200.0],["2024-04-30",45.785,45.785,44.1183,44.3242,8600.0],["2024-05-01",44.3242,46.0595,43.9712,45.481,8100.0],["2024-05-02",45.3242,46.0791,45.0987,45.6869,6500.0],["2024-05-03",47.0595,47.0595,45.7752,47.0007,9000.0],["2024-05-06",47.0595,47.0595,46.5301,47.0301,11700.0],["2024-05-07",47.0497,47.0497,46.6673,46.7164,4400.0],["2024-05-08",46.2997,46.7311,46.2997,46.6771,2200.0],["2024-05-09",46.5644,47.0497,46.0889,47.0497,6000.0],["2024-05-10",47.084,47.084,46.7752,46.8046,3700.0],["2024-05-13",46.7409,47.0399,46.2262,46.2262,5400.0],["2024-05-14",46.7948,46.7948,46.2899,46.4516,2600.0],["2024-05-15",46.9615,47.0497,46.9124,47.0497,8700.0],["2024-05-16",46.5889,47.0399,46.285,47.0399,5100.0],["2024-05-17",47.0497,47.0497,46.6869,46.6869,3500.0],["2024-05-20",46.9615,46.9615,46.9615,46.9615,3900.0],["2024-05-21",46.4203,46.5987,45.7114,46.5987,5600.0],["2024-05-22",45.3389,46.5497,45.3389,46.3046,6600.0],["2024-05-23",45.7899,45.8438,45.2565,45.3046,7600.0],["2024-05-24",45.2556,45.6536,44.9908,45.2948,4600.0],["2024-05-28",45.432,45.9712,45.432,45.6281,5600.0],["2024-05-29",45.1967,45.6869,44.4124,44.4124,10500.0],["2024-05-30",44.383,45.0987,44.383,44.9908,5300.0],["2024-05-31",45.3046,45.5154,44.9614,44.9614,4100.0],["2024-06-03",44.6085,44.8546,44.2849,44.2849,4800.0],["2024-06-04",44.6085,45.0546,44.2359,44.2359,8300.0],["2024-06-05",44.2653,45.1673,44.2653,44.981,4700.0],["2024-06-06",45.1526,45.3732,44.5742,44.9614,8200.0],["2024-06-07",44.7261,45.3301,44.3693,44.6281,17300.0],["2024-06-10",44.6183,44.687,43.2233,43.8029,6800.0],["2024-06-11",42.6438,43.5966,42.0249,43.5966,6400.0],["2024-06-12",44.6084,45.6497,44.6084,45.3157,7100.0],["2024-06-13",45.4926,45.6792,44.9916,45.1291,8600.0],["2024-06-14",44.8737,45.3059,44.2352,44.6379,10300.0],["2024-06-17",44.9523,44.9916,44.0848,44.8344,6400.0],["2024-06-18",44.9965,46.0918,44.2057,45.9346,8400.0],["2024-06-20",45.6301,46.5535,45.6301,45.9444,7300.0],["2024-06-21",45.9248,46.416,45.6694,46.416,20000.0],["2024-06-24",46.5633,46.9464,46.1507,46.9071,9300.0],["2024-06-25",46.5633,46.8875,46.5633,46.8875,5100.0],["2024-06-26",45.7706,47.1331,45.7706,46.8973,16700.0],["2024-06-27",47.1331,47.1429,46.9071,47.1233,5400.0],["2024-06-28",47.1429,47.1527,46.7598,47.1429,51400.0],["2024-07-01",47.1134,47.1134,46.7598,46.8777,8900.0],["2024-07-02",47.1036,47.1429,47.1036,47.1233,6700.0],["2024-07-03",46.9504,46.9504,46.7893,46.7893,2400.0],["2024-07-05",46.5437,46.5437,45.1389,45.414,10600.0],["2024-07-08",45.689,45.7185,45.0701,45.1193,4400.0],["2024-07-09",45.4729,46.1606,45.4729,46.0721,7800.0],["2024-07-10",45.8659,46.8679,45.8659,46.5437,6200.0],["2024-07-11",47.1429,48.1351,46.7205,48.1351,24300.0],["2024-07-12",48.1351,49.1076,47.9288,49.0978,11800.0],["2024-07-15",49.0487,50.7481,49.0487,50.1685,22300.0],["2024-07-16",50.198,51.868,50.1882,51.7305,33300.0],["2024-07-17",50.9839,52.5065,50.9839,52.5065,17600.0],["2024-07-18",51.9171,52.9388,51.534,52.0645,13000.0],["2024-07-19",52.0645,52.4083,51.8582,51.8582,6700.0],["2024-07-22",53.0272,53.0468,52.8503,52.8503,7700.0],["2024-07-23",53.8209,54.5891,53.538,54.3239,13600.0],["2024-07-24",54.093,54.2748,52.6146,53.0861,10800.0],["2024-07-25",53.3906,54.5105,53.3514,54.4123,17400.0],["2024-07-26",54.9035,54.9035,53.7443,54.4221,11200.0],["2024-07-29",54.8249,54.8249,52.4888,54.0193,8000.0],["2024-07-30",54.0292,54.9035,54.0292,54.8838,8800.0],["2024-07-31",54.5203,55.5027,54.5203,54.7365,8200.0],["2024-08-01",53.9604,53.9604,51.0134,51.7108,9800.0],["2024-08-02",50.5418,52.2216,48.9308,50.2177,6600.0],["2024-08-05",48.6263,48.9848,47.9976,47.9976,8800.0],["2024-08-06",47.8797,49.6626,47.8797,48.9701,12400.0],["2024-08-07",49.5595,49.5595,47.7716,47.9877,5000.0],["2024-08-08",48.7932,49.4318,48.4593,49.4318,4500.0],["2024-08-09",49.53,49.53,49.1371,49.1371,4000.0],["2024-08-12",48.0319,48.0319,47.9976,47.9976,5100.0],["2024-08-13",48.1253,48.8227,48.1253,48.8227,2300.0],["2024-08-14",48.027,48.6655,48.027,48.6655,2600.0],["2024-08-15",49.7068,51.0821,49.7068,49.8444,5800.0],["2024-08-16",49.8542,51.5635,49.8542,50.8856,3000.0],["2024-08-19",50.2913,50.7481,50.2913,50.7481,3100.0],["2024-08-20",50.8267,50.8267,49.7068,49.7068,2900.0],["2024-08-21",49.4416,49.6184,49.4416,49.6184,1600.0],["2024-08-22",49.4711,50.6401,49.4711,49.4711,2200.0],["2024-08-23",50.6401,53.037,50.6401,53.037,8000.0],["2024-08-26",53.0468,53.4201,52.0743,53.4201,22100.0],["2024-08-27",51.9957,52.9093,51.7059,51.9662,4200.0],["2024-08-28",51.6912,51.6912,51.6224,51.6224,3700.0],["2024-08-29",52.0645,52.3199,51.868,52.0546,7800.0],["2024-08-30",51.3375,52.3494,51.1804,52.1725,3200.0],["2024-09-03",49.9917,50.3847,49.6479,50.3847,4900.0],["2024-09-04",50.3454,50.3454,49.6577,50.1292,4400.0],["2024-09-05",50.0556,50.2275,49.0585,50.2275,9500.0],["2024-09-06",48.6262,49.2107,48.1449,48.1645,9700.0],["2024-09-09",49.2766,49.2766,49.2766,49.2766,4000.0],["2024-09-10",49.3258,50.6446,49.1733,49.936,12000.0],["2024-09-11",49.5916,49.5916,49.1585,49.3357,3400.0],["2024-09-12",49.3554,50.064,49.3554,50.064,4100.0],["2024-09-13",49.9852,51.9535,49.9852,51.9535,14500.0],["2024-09-16",51.678,51.678,51.1761,51.5894,5800.0],["2024-09-17",51.7469,52.544,51.4713,52.1012,6700.0],["2024-09-18",51.9043,53.351,51.4073,52.111,16700.0],["2024-09-19",53.0361,53.9809,52.4555,53.9809,7900.0],["2024-09-20",53.0164,53.0164,51.6484,51.8354,42100.0],["2024-09-23",50.7627,51.3335,50.7627,51.3335,4500.0],["2024-09-24",50.7972,51.1859,50.6869,51.1859,7300.0],["2024-09-25",50.8316,51.5402,50.0768,50.8513,14000.0],["2024-09-26",51.4123,51.4123,50.4872,50.8316,6000.0],["2024-09-27",51.3335,51.3335,50.9103,50.9103,3100.0],["2024-09-30",50.6259,51.1761,50.1919,51.1761,5600.0],["2024-10-01",49.8573,50.0344,48.9617,49.5227,7700.0],["2024-10-02",49.0995,49.4636,48.5779,48.5779,9400.0],["2024-10-03",48.755,48.755,47.761,48.3122,5100.0],["2024-10-04",48.8141,49.5296,48.7206,49.4636,10500.0],["2024-10-07",49.4046,49.6014,48.9125,49.3554,5600.0],["2024-10-08",49.2963,49.4341,48.9519,49.4144,5300.0],["2024-10-09",49.4341,49.4341,49.2274,49.2274,3600.0],["2024-10-10",49.2077,49.2077,49.1192,49.1192,4300.0],["2024-10-11",51.0973,51.1564,51.0973,51.1564,3000.0],["2024-10-14",51.0186,51.1662,50.556,50.556,5200.0],["2024-10-15",50.5757,50.6348,49.4243,50.4871,8800.0],["2024-10-16",50.684,50.8808,50.4871,50.6741,15100.0],["2024-10-17",50.0443,51.865,50.0443,51.8453,9200.0],["2024-10-18",52.0913,52.0913,51.3532,51.4713,5600.0],["2024-10-21",51.7567,51.7567,49.5227,49.8376,15400.0],["2024-10-22",49.7195,50.682,49.2077,49.9557,19000.0],["2024-10-23",49.6605,50.8907,49.6506,50.8907,16100.0],["2024-10-24",50.5118,51.5402,50.251,51.5402,15700.0],["2024-10-25",51.5599,51.5599,50.0935,50.3395,14800.0],["2024-10-28",50.6545,52.0323,50.6545,52.0323,4700.0],["2024-10-29",51.304,52.2193,51.2154,51.8847,7500.0],["2024-10-30",52.0913,52.1602,51.5796,52.1208,4000.0],["2024-10-31",51.678,51.9634,51.3138,51.3926,5500.0],["2024-11-01",51.4123,52.0421,51.4123,52.0421,3000.0],["2024-11-04",50.6643,52.1553,50.3769,52.0815,8200.0],["2024-11-05",51.6583,54.1285,51.6583,54.1187,8900.0],["2024-11-06",55.1127,57.8782,55.1127,57.1794,54300.0],["2024-11-07",56.9826,57.4747,55.4965,56.087,21700.0],["2024-11-08",56.333,56.9826,54.719,56.087,10300.0],["2024-11-11",56.4019,58.0651,56.0968,57.9963,16000.0],["2024-11-12",57.5928,58.4834,57.4254,57.9274,18000.0],["2024-11-13",58.4588,58.5769,56.8251,56.8251,22500.0],["2024-11-14",57.3172,57.5239,56.9727,57.5239,8100.0],["2024-11-15",57.8486,57.8486,56.9924,57.3467,6400.0],["2024-11-18",57.3664,57.6715,56.9334,56.9334,5700.0],["2024-11-19",56.5249,57.1007,55.4719,56.7661,26800.0],["2024-11-20",56.3035,57.3664,56.2051,57.327,7400.0],["2024-11-21",57.7601,58.2521,57.578,57.8093,8000.0],["2024-11-22",58.2029,58.4982,57.8191,58.4588,11200.0],["2024-11-25",58.6064,61.1455,58.6064,59.6398,31500.0],["2024-11-26",59.8366,60.3877,59.0591,59.3839,9100.0],["2024-11-27",60.2204,60.2204,59.5384,59.8957,9300.0],["2024-11-29",60.2204,60.2204,58.695,59.0985,7600.0],["2024-12-02",60.0216,60.1417,58.9066,59.6595,13300.0],["2024-12-03",60.0335,60.0335,57.6912,59.0296,35200.0],["2024-12-04",59.7776,60.122,58.8328,60.0728,18000.0],["2024-12-05",60.309,60.309,59.4213,59.8268,4500.0],["2024-12-06",59.4233,59.7677,58.8042,59.0788,5000.0],["2024-12-09",59.0394,59.138,55.5601,57.5807,15300.0],["2024-12-10",58.3593,59.9166,56.9203,59.3252,8400.0],["2024-12-11",59.5716,59.6801,58.7191,59.207,12100.0],["2024-12-12",59.1971,59.1971,56.8217,58.5072,10300.0],["2024-12-13",58.6057,58.9655,57.7581,58.034,4800.0],["2024-12-16",58.4185,58.4185,57.7581,57.8566,6300.0],["2024-12-17",57.4427,57.6299,56.6345,56.6345,8000.0],["2024-12-18",56.7429,57.7482,53.234,54.0422,12100.0],["2024-12-19",54.9392,54.9392,53.0911,53.5888,9900.0],["2024-12-20",52.3667,54.6829,52.3667,54.6829,27400.0],["2024-12-23",54.3084,54.3231,54.1014,54.3182,5000.0],["2024-12-24",54.4069,54.6139,54.2098,54.6139,3400.0],["2024-12-26",54.6632,54.6632,54.2887,54.2887,4000.0],["2024-12-27",53.579,54.2295,53.5199,53.6973,5800.0],["2024-12-30",53.4104,53.6283,52.3864,52.6624,2400.0],["2024-12-31",52.7511,54.6632,52.7511,53.2045,6100.0],["2025-01-02",53.1552,54.6583,52.2385,52.7116,7100.0],["2025-01-03",52.6919,52.6919,51.9428,51.9921,5600.0],["2025-01-06",51.657,51.657,50.9276,50.9276,5000.0],["2025-01-07",50.9375,50.9375,49.6168,49.7942,8000.0],["2025-01-08",49.9124,50.1194,49.2028,50.011,15200.0],["2025-01-10",49.2816,50.494,48.0792,48.7395,12200.0],["2025-01-13",48.7395,51.2529,48.7395,49.3802,18800.0],["2025-01-14",49.0451,50.5137,49.0451,49.7745,28500.0],["2025-01-15",51.0262,51.8049,51.0262,51.4007,18800.0],["2025-01-16",50.4545,51.2233,50.4545,51.0361,9900.0],["2025-01-17",50.9572,51.9823,49.9322,51.9823,12000.0],["2025-01-21",51.9823,52.4849,51.6373,51.6373,10500.0],["2025-01-22",52.0907,52.0907,51.0607,51.45,15400.0],["2025-01-23",51.45,51.8936,51.2233,51.5584,36300.0],["2025-01-24",50.9819,53.6086,50.9819,53.372,47000.0],["2025-01-27",52.9482,54.7765,52.9482,53.5987,10100.0],["2025-01-28",53.8895,54.2098,53.6135,54.0225,7800.0],["2025-01-29",53.6381,54.4069,52.9531,53.5691,7900.0],["2025-01-30",53.5691,55.3433,53.5691,54.9096,17700.0],["2025-01-31",55.3926,55.3926,53.372,54.9983,25700.0],["2025-02-03",54.5449,55.3137,53.7761,54.7125,11200.0],["2025-02-04",55.3038,56.6147,54.949,56.1909,15500.0],["2025-02-05",55.9839,57.7679,52.7609,57.5905,17600.0],["2025-02-06",57.5807,59.0098,57.5807,58.6747,10200.0],["2025-02-07",58.1523,58.1523,56.6394,58.103,10300.0],["2025-02-10",57.7778,58.3987,57.7384,57.7384,5000.0],["2025-02-11",57.3244,57.6694,56.4718,57.1765,11200.0],["2025-02-12",56.1613,56.9696,56.1613,56.4669,7900.0],["2025-02-13",56.1811,56.9893,56.0401,56.7823,8100.0],["2025-02-14",56.5359,56.6345,56.3585,56.3585,3600.0],["2025-02-18",56.7527,57.0681,56.1909,56.9006,7000.0],["2025-02-19",56.4866,57.2948,55.6232,57.0583,7200.0],["2025-02-20",56.5852,56.9597,55.9347,56.2993,5300.0],["2025-02-21",56.7724,57.2554,54.4266,54.4266,11000.0],["2025-02-24",56.1811,56.1811,54.0718,54.0718,5900.0],["2025-02-25",54.3576,55.3926,54.3576,54.9786,9500.0],["2025-02-26",55.2053,55.2053,54.4562,54.6928,5500.0],["2025-02-27",54.4661,54.6435,54.4562,54.4562,4000.0],["2025-02-28",54.4562,55.639,54.4562,55.639,6500.0],["2025-03-03",55.6882,56.2008,54.2295,54.2295,5200.0],["2025-03-04",53.7071,54.4237,53.6973,53.717,5100.0],["2025-03-05",54.1211,54.1211,53.0468,53.1847,8100.0],["2025-03-06",52.2385,52.5736,52.2385,52.5736,2800.0],["2025-03-07",52.3075,53.2045,52.3075,53.2045,4300.0],["2025-03-10",52.9081,52.9081,51.9302,51.9302,5900.0],["2025-03-11",51.5844,51.9598,51.3177,51.9598,7400.0],["2025-03-12",51.8561,52.8488,51.8561,52.3747,9600.0],["2025-03-13",52.4458,52.4458,51.8808,51.9598,3200.0],["2025-03-14",53.0958,53.0958,53.0958,53.0958,2800.0],["2025-03-17",52.3648,53.0859,52.3648,53.0859,5300.0],["2025-03-18",52.1771,53.0958,52.1771,53.0958,12000.0],["2025-03-19",52.5485,54.133,52.5485,53.8663,3200.0],["2025-03-20",53.3427,54.1725,47.8109,51.4362,57300.0],["2025-03-21",50.5768,50.5768,49.5396,50.32,17400.0],["2025-03-24",51.1893,52.1771,50.6756,51.5449,6200.0],["2025-03-25",51.2782,51.6881,50.9423,50.9423,4000.0],["2025-03-26",51.4362,51.6338,51.4362,51.6338,4700.0],["2025-03-27",51.6931,51.6931,50.9226,51.6931,8300.0],["2025-03-28",51.1893,51.2782,50.5966,50.5966,4100.0],["2025-03-31",49.6414,51.5647,49.6414,51.0214,8100.0],["2025-04-01",50.478,51.377,50.4682,51.377,4400.0],["2025-04-02",50.646,51.6931,50.646,51.6931,7800.0],["2025-04-03",49.9249,49.9249,48.1962,48.1962,7600.0],["2025-04-04",47.4158,48.6901,47.3565,48.4036,9000.0],["2025-04-07",45.7641,49.6779,45.7641,48.0776,8100.0],["2025-04-08",49.4507,50.0523,48.2752,48.6111,11200.0],["2025-04-09",48.6506,52.9595,48.6506,51.2881,10000.0],["2025-04-10",50.4731,50.4731,47.6726,47.6726,6200.0],["2025-04-11",47.6529,47.6529,47.6529,47.6529,3100.0],["2025-04-14",47.9522,48.9765,47.1688,48.2949,14100.0],["2025-04-15",48.2949,48.7098,48.127,48.2949,5300.0],["2025-04-16",48.5123,49.4705,48.3048,49.0358,7200.0],["2025-04-17",49.0062,50.3397,49.0062,49.3025,6800.0],["2025-04-21",49.2136,49.2136,48.4431,48.9074,4800.0],["2025-04-22",49.5791,50.8534,49.5791,50.8534,5400.0],["2025-04-23",51.3671,52.3549,50.5077,50.6855,7900.0],["2025-04-24",50.484,50.8534,50.241,50.8534,4000.0],["2025-04-25",50.1916,50.1916,48.9568,49.5791,3300.0],["2025-04-28",49.3914,49.8458,49.0062,49.7075,5200.0],["2025-04-29",50.1817,51.3671,50.1323,50.6559,5900.0],["2025-04-30",51.3078,52.0586,50.3793,52.0586,8200.0],["2025-05-01",51.3473,52.0586,51.3473,52.0586,8000.0],["2025-05-02",52.6019,53.5206,51.8906,53.5206,5700.0],["2025-05-05",53.2183,54.459,53.2183,54.459,9100.0],["2025-05-06",54.4669,54.943,54.4669,54.943,4700.0],["2025-05-07",54.943,54.943,53.728,54.1725,6000.0],["2025-05-08",54.0836,54.8541,52.8982,54.8541,5200.0],["2025-05-09",55.0616,55.0616,54.0737,54.459,4000.0],["2025-05-12",56.0198,56.4198,55.348,55.8321,8100.0],["2025-05-13",56.0099,56.2075,55.6493,56.2075,6400.0],["2025-05-14",54.8047,55.2986,54.7158,55.2986,6900.0],["2025-05-15",55.3085,56.2568,55.2987,55.8321,17800.0],["2025-05-16",55.8321,57.2941,54.3306,54.4294,16900.0],["2025-05-19",53.8465,55.2068,53.8367,55.0813,12800.0],["2025-05-20",54.5281,55.761,54.5281,55.3184,11500.0],["2025-05-21",55.0714,55.7135,54.7455,55.1011,14100.0],["2025-05-22",56.6026,56.6026,54.706,54.706,7500.0],["2025-05-23",54.7702,54.948,54.4788,54.7158,5400.0],["2025-05-27",55.5061,57.2941,54.3306,56.8891,9300.0],["2025-05-28",56.8002,56.8298,55.8321,55.8321,10400.0],["2025-05-29",54.9727,56.0148,54.9727,55.9901,4600.0],["2025-05-30",55.8123,56.1334,55.4073,55.4073,4400.0],["2025-06-02",55.4172,55.8123,54.8689,55.2196,6700.0],["2025-06-03",54.3306,55.9654,53.3921,55.8024,21800.0],["2025-06-04",55.4073,55.4468,55.0418,55.4468,5700.0],["2025-06-05",54.4294,55.8222,54.4294,54.8739,10700.0],["2025-06-06",55.9331,55.9331,55.3887,55.4382,8600.0],["2025-06-09",55.5174,55.9529,55.4877,55.9529,9200.0],["2025-06-10",55.4085,57.5072,55.4085,56.9231,13000.0],["2025-06-11",57.2647,57.2647,56.2895,56.5766,9900.0],["2025-06-12",56.4083,57.3884,56.2796,56.8043,8200.0],["2025-06-13",55.6362,57.1805,55.6362,55.6758,25800.0],["2025-06-16",55.9826,56.438,55.7451,56.2994,17400.0],["2025-06-17",56.2697,56.6657,56.0519,56.0519,19900.0],["2025-06-18",56.0321,56.9677,55.7698,55.943,11100.0],["2025-06-20",56.4083,56.8182,55.4936,55.9529,25800.0],["2025-06-23",56.0816,56.9677,56.0816,56.6261,15300.0],["2025-06-24",57.0914,57.8438,56.6855,57.2795,15600.0],["2025-06-25",56.7251,57.3636,56.4509,56.5865,9800.0],["2025-06-26",56.8736,58.3487,56.7152,58.3487,9900.0],["2025-06-27",58.4081,58.7744,57.9131,57.9131,26600.0],["2025-06-30",58.1309,58.6358,57.9626,58.1111,23400.0],["2025-07-01",58.3091,60.9622,58.3091,60.3286,32100.0],["2025-07-02",59.7148,62.3679,58.5318,62.3382,62100.0],["2025-07-03",62.3382,63.4569,62.3382,63.4569,6100.0],["2025-07-07",62.4372,63.7539,61.378,61.962,32200.0],["2025-07-08",62.358,63.6054,62.358,63.3084,20500.0],["2025-07-09",63.1302,63.7539,62.358,63.744,23600.0],["2025-07-10",63.645,64.0014,63.3579,64.0014,9500.0],["2025-07-11",63.9024,63.9024,62.7025,63.348,10900.0],["2025-07-14",63.3579,63.4668,62.5659,63.4173,13900.0],["2025-07-15",62.9124,63.1599,61.5859,63.0213,49800.0],["2025-07-16",62.8778,63.0124,62.7243,62.8827,15000.0],["2025-07-17",62.5956,63.8331,62.5956,63.8331,14600.0],["2025-07-18",63.8529,63.8529,62.3382,62.3382,8800.0],["2025-07-21",59.4228,63.1154,59.4228,62.8035,11700.0],["2025-07-22",62.9372,63.1599,62.2194,62.2194,7500.0],["2025-07-23",61.8532,62.5263,61.7047,62.5263,7300.0],["2025-07-24",60.5048,61.3681,60.091,60.2296,7600.0],["2025-07-25",60.294,60.5761,59.9722,60.388,5500.0],["2025-07-28",59.0317,60.6602,57.5329,60.2395,9000.0],["2025-07-29",60.8236,60.8236,59.497,59.7445,10400.0],["2025-07-30",59.794,59.893,57.5963,59.3386,16500.0],["2025-07-31",58.4081,59.5663,58.4081,59.5663,23300.0],["2025-08-01",59.4673,59.4673,58.0814,58.6556,16500.0],["2025-08-04",58.6021,60.2692,58.1309,59.4178,16800.0],["2025-08-05",59.5069,59.5069,58.6556,59.4475,12200.0],["2025-08-06",59.8237,60.4474,59.1505,59.9227,12300.0],["2025-08-07",59.6802,60.8533,59.6802,60.091,9500.0],["2025-08-08",60.7741,61.378,60.5315,61.1206,7300.0],["2025-08-11",61.3186,61.3681,60.6652,61.0216,7500.0],["2025-08-12",60.3791,63.8034,60.3791,63.8034,11400.0],["2025-08-13",64.0311,64.3479,63.7044,64.2885,9700.0],["2025-08-14",63.3183,63.8232,63.3183,63.3183,7500.0],["2025-08-15",63.8232,63.8232,61.6136,62.0709,7400.0],["2025-08-18",61.9769,62.5857,61.7195,62.3085,4800.0],["2025-08-19",62.259,62.3828,61.378,62.1105,7200.0],["2025-08-20",60.6355,62.2293,60.6355,62.2293,5100.0],["2025-08-21",61.3978,63.1599,61.3483,62.1204,5600.0],["2025-08-22",63.1599,65.7338,63.1599,65.6051,18200.0],["2025-08-25",65.5655,65.6051,64.3578,64.6944,6100.0],["2025-08-26",65.1002,65.5249,64.1103,64.4469,21100.0],["2025-08-27",64.1004,65.5655,64.1004,65.5655,14700.0],["2025-08-28",65.8328,65.8328,64.1004,64.7241,11400.0],["2025-08-29",64.8072,64.9319,64.2984,64.7439,28600.0],["2025-09-02",64.5459,64.5459,63.645,63.7638,9800.0],["2025-09-03",63.6183,64.1103,63.3777,63.7935,6500.0],["2025-09-04",64.3479,65.0012,63.7945,64.8725,8500.0],["2025-09-05",64.5954,64.5954,63.5064,63.8628,22000.0],["2025-09-08",64.4978,65.1081,64.2795,64.9444,9900.0],["2025-09-09",65.1131,65.1131,63.4163,64.0017,21900.0],["2025-09-10",64.4085,64.4085,63.4212,64.0017,13900.0],["2025-09-11",64.0017,64.7062,63.9521,64.7062,18500.0],["2025-09-12",64.4978,64.4978,64.1902,64.2597,6400.0],["2025-09-15",65.1031,65.1805,64.6764,64.8154,15300.0],["2025-09-16",64.2597,64.7042,63.5502,64.0712,7300.0],["2025-09-17",64.3986,65.6687,63.9819,64.8352,36400.0],["2025-09-18",65.4207,67.4548,63.7139,67.3457,17300.0],["2025-09-19",67.2068,67.2068,64.8055,65.6092,34000.0],["2025-09-22",65.242,66.403,64.9344,65.6687,18800.0],["2025-09-23",66.2542,67.6771,64.217,65.7084,13100.0],["2025-09-24",65.9466,65.9466,65.1825,65.8672,12800.0],["2025-09-25",65.1726,66.3633,65.1726,65.5893,14600.0],["2025-09-26",65.4703,65.6687,65.4603,65.51,7300.0],["2025-09-29",65.7283,66.5072,64.4879,64.7856,9800.0],["2025-09-30",64.2597,64.6665,62.9896,64.3192,9300.0],["2025-10-01",63.833,63.9819,63.069,63.9819,12700.0],["2025-10-02",62.3843,63.0491,62.3843,62.811,11100.0],["2025-10-03",63.198,64.4383,63.198,64.2001,10200.0],["2025-10-06",64.5772,64.7062,63.6246,64.1009,14600.0],["2025-10-07",63.8826,65.2172,63.7735,64.22,15600.0],["2025-10-08",64.2498,64.7459,64.2498,64.4978,8100.0],["2025-10-09",64.6368,64.6368,63.0888,63.2079,12800.0],["2025-10-10",63.0392,63.4639,61.2729,61.2729,19000.0],["2025-10-13",62.5629,64.0017,61.5905,63.8876,29500.0],["2025-10-14",63.1483,65.8076,63.1483,65.6489,28600.0],["2025-10-15",66.4427,67.0529,65.5596,65.6489,19800.0],["2025-10-16",65.6489,66.4824,62.9995,63.4063,22600.0],["2025-10-17",63.5453,64.4036,62.9995,63.3369,18600.0],["2025-10-20",64.0166,64.3887,63.4857,64.1505,15000.0],["2025-10-21",64.1506,64.6219,63.0591,64.349,20500.0],["2025-10-22",64.7261,65.9863,64.478,65.6985,23300.0],["2025-10-23",65.7878,66.3832,61.1241,65.7084,259100.0],["2025-10-24",66.4824,68.4669,66.3484,67.4846,28800.0],["2025-10-27",67.3655,68.8639,65.9267,66.4129,30000.0],["2025-10-28",66.6412,67.812,66.4625,67.0778,48900.0],["2025-10-29",66.7106,67.683,65.2867,65.887,49700.0],["2025-10-30",65.887,67.8716,65.887,67.2861,26000.0],["2025-10-31",67.5243,68.3379,64.3996,65.5496,48900.0],["2025-11-03",65.6687,66.1549,64.091,64.3788,33000.0],["2025-11-04",64.3688,65.2817,64.0215,64.9741,45500.0],["2025-11-05",65.5298,65.7878,64.3986,65.1825,55600.0],["2025-11-06",65.0535,66.3038,64.4284,64.9841,41200.0],["2025-11-07",65.2917,66.2145,64.4482,65.7878,33500.0],["2025-11-10",65.9366,67.1174,65.0932,66.5122,18900.0],["2025-11-11",66.3732,67.5243,66.3732,67.425,22800.0],["2025-11-12",67.3655,68.6455,67.3258,67.4151,17600.0],["2025-11-13",67.1968,67.564,66.4526,66.9388,15800.0],["2025-11-14",66.6213,67.3754,65.8076,66.919,36000.0],["2025-11-17",66.3921,66.8892,64.3589,64.5971,28700.0],["2025-11-18",64.7658,65.5397,64.3986,64.9543,25900.0],["2025-11-19",65.1726,66.6312,64.8948,65.7977,74800.0],["2025-11-20",66.8098,67.4747,65.4901,65.51,33500.0],["2025-11-21",65.639,68.3479,65.5893,67.3754,53900.0],["2025-11-24",67.8319,68.5364,67.0529,67.941,28200.0],["2025-11-25",67.7327,70.5259,67.7327,70.2431,23900.0],["2025-11-26",70.2729,70.9675,69.6428,69.9355,47400.0],["2025-11-28",70.253,70.253,69.2707,69.5088,25900.0],["2025-12-01",68.9135,69.3997,68.5364,68.6356,18500.0],["2025-12-02",69.3104,69.3104,67.7525,67.8319,20400.0],["2025-12-03",68.07,70.8385,68.07,70.6499,24400.0],["2025-12-04",70.6499,71.9647,70.0843,70.9972,36300.0],["2025-12-05",70.7591,72.1185,69.8363,69.995,40400.0],["2025-12-08",69.9254,75.6979,69.5476,70.7011,29100.0],["2025-12-09",70.7607,72.0683,70.4724,71.3673,44800.0],["2025-12-10",70.9596,74.3306,70.9596,73.6246,39000.0],["2025-12-11",73.5848,74.5195,72.8837,74.1416,28400.0],["2025-12-12",73.9825,75.0664,73.2169,73.7936,35200.0],["2025-12-15",74.1218,75.1738,73.371,73.8036,69600.0],["2025-12-16",73.8433,74.3952,72.6799,72.8887,30500.0],["2025-12-17",72.7495,74.0472,72.67,73.6445,42000.0],["2025-12-18",73.9925,74.8775,73.903,73.9428,24300.0],["2025-12-19",74.4698,77.5723,74.4698,74.8874,70800.0],["2025-12-22",74.7383,75.5636,72.5904,73.1274,30900.0],["2025-12-23",73.1274,74.1019,72.8291,73.5947,53600.0],["2025-12-24",73.5848,73.6196,72.9882,73.2865,15400.0],["2025-12-26",72.5407,74.072,72.5407,72.9981,13300.0],["2025-12-29",73.545,73.5798,71.6159,72.4214,15800.0],["2025-12-30",72.6998,73.8831,71.248,71.248,27200.0],["2025-12-31",72.0485,72.0485,70.6513,71.0292,34400.0],["2026-01-02",71.8247,71.9172,69.11,69.5277,47800.0],["2026-01-05",70.363,72.8589,70.0,72.0037,67500.0],["2026-01-06",71.5065,72.4412,71.1117,72.1529,33800.0],["2026-01-07",70.9994,72.2424,70.4127,70.9795,45000.0],["2026-01-08",70.7011,73.3959,70.7011,72.7694,77100.0],["2026-01-09",72.7445,72.7992,71.6358,71.8347,19600.0],["2026-01-12",71.5463,73.0379,70.8333,72.4611,39600.0],["2026-01-13",72.8489,73.0776,71.592,72.5208,20800.0],["2026-01-14",72.5705,73.2169,71.945,72.5904,18900.0],["2026-01-15",72.8987,75.1758,72.8987,75.0565,39400.0],["2026-01-16",74.7283,75.5238,73.3064,74.5991,35700.0],["2026-01-20",74.082,75.7526,73.5848,75.2653,51500.0],["2026-01-21",75.5736,79.8097,75.5736,78.8252,50400.0],["2026-01-22",79.1036,80.993,79.044,79.4318,67400.0],["2026-01-23",79.5113,79.5113,76.1702,76.8563,50800.0],["2026-01-26",76.6972,77.3386,75.7724,76.2398,61400.0],["2026-01-27",76.2199,77.1248,76.1503,76.558,18900.0],["2026-01-28",76.2498,76.737,75.7227,76.2299,27200.0],["2026-01-29",77.8607,78.3081,76.4884,77.8706,31900.0],["2026-01-30",79.3821,83.3298,78.8302,82.5939,48200.0],["2026-02-02",83.4193,87.4366,83.4193,86.8997,87700.0],["2026-02-03",86.9593,89.9524,86.9593,88.4807,69700.0],["2026-02-04",89.2564,91.3386,87.8344,89.843,57000.0],["2026-02-05",89.8928,91.2153,89.3757,90.5292,37800.0],["2026-02-06",91.5136,93.3731,90.5093,90.5292,35100.0],["2026-02-09",90.9468,91.3794,89.7685,90.1115,47500.0],["2026-02-10",89.5099,89.9027,88.8536,89.6044,34300.0],["2026-02-11",89.6044,91.3645,88.3962,88.5006,30600.0],["2026-02-12",89.0674,89.6491,88.0929,89.4155,40200.0],["2026-02-13",88.2023,89.9524,87.5361,88.4012,44700.0],["2026-02-17",87.6753,90.8374,87.6753,90.211,41100.0],["2026-02-18",89.6541,90.7877,87.377,87.4864,31600.0],["2026-02-19",87.5062,88.6796,87.5062,88.6299,44700.0],["2026-02-20",88.3415,89.8132,87.8543,88.9282,43300.0],["2026-02-23",89.3956,90.2955,86.6859,87.2775,38300.0],["2026-02-24",87.5062,88.7343,86.1936,87.8642,35100.0],["2026-02-25",88.2819,90.2905,86.6113,89.6641,87900.0],["2026-02-26",90.1513,91.0761,88.7393,90.6783,71000.0],["2026-02-27",90.3402,90.4297,87.6653,88.2023,66400.0],["2026-03-02",87.8941,90.2607,87.009,89.0475,78300.0],["2026-03-03",87.367,89.3458,86.6709,88.8188,30000.0],["2026-03-04",89.1669,90.9418,88.5006,90.2209,47700.0],["2026-03-05",89.3856,89.9226,86.5218,87.1582,22900.0],["2026-03-06",85.1893,86.7207,83.5386,86.3527,69900.0],["2026-03-09",84.9167,86.8214,82.8424,86.7516,51300.0],["2026-03-10",85.9638,89.2448,85.894,87.7389,34600.0],["2026-03-11",87.0708,87.2403,85.6048,86.9012,36400.0],["2026-03-12",86.0735,87.8387,85.2857,87.5594,89500.0],["2026-03-13",87.8686,88.8708,86.1732,86.8115,42200.0],["2026-03-16",87.6193,89.2099,87.5594,88.3473,59500.0],["2026-03-17",88.6863,90.0127,86.7616,88.5168,84800.0],["2026-03-18",87.7888,88.5667,85.6547,86.4325,93200.0],["2026-03-19",86.1633,89.5041,85.525,88.6963,107600.0],["2026-03-20",88.6664,89.2548,86.263,86.9511,104400.0],["2026-03-23",88.6963,90.7108,88.4969,89.175,86800.0],["2026-03-24",88.6564,90.5412,88.2076,90.5412,60000.0],["2026-03-25",90.9202,91.718,89.5938,90.3318,61500.0],["2026-03-26",89.6537,91.1196,88.5268,90.1423,144200.0],["2026-03-27",90.0526,90.2919,88.1628,89.6537,69600.0],["2026-03-30",90.0326,90.1722,89.0603,89.6537,69300.0],["2026-03-31",90.6609,91.2443,89.0254,90.1922,68600.0],["2026-04-01",90.1822,93.164,90.1822,92.067,80900.0],["2026-04-02",90.8604,92.077,89.6437,91.2892,57400.0],["2026-04-06",91.2393,92.3712,89.903,91.708,52500.0],["2026-04-07",88.796,90.99,88.796,90.9002,74900.0],["2026-04-08",92.7452,94.6041,92.2765,93.523,138800.0],["2026-04-09",93.1042,94.63,92.8948,93.9618,85600.0],["2026-04-10",93.8821,93.8821,91.8676,93.4333,48400.0],["2026-04-13",93.2438,94.0217,91.718,93.553,50900.0],["2026-04-14",93.3735,95.4328,92.4161,95.0588,64400.0],["2026-04-15",95.0389,95.3081,94.1463,94.979,30100.0],["2026-04-16",94.8394,95.6771,94.2112,94.3009,29300.0],["2026-04-17",95.6073,98.5791,95.4976,96.2655,73000.0],["2026-04-20",95.9364,97.2329,95.7868,95.8367,49500.0],["2026-04-21",95.9962,96.5547,93.174,93.4532,37700.0],["2026-04-22",93.6527,95.707,93.4632,93.543,41100.0],["2026-04-23",93.7524,94.1812,92.7651,93.6527,50200.0],["2026-04-24",93.1541,95.4527,92.5557,93.543,49900.0],["2026-04-27",93.543,95.0488,93.1341,93.8571,53500.0],["2026-04-28",94.1214,95.9165,93.7823,94.8394,60600.0],["2026-04-29",94.7397,97.1531,92.5158,93.0643,53900.0],["2026-04-30",93.9519,95.2882,88.8359,90.4814,90300.0],["2026-05-01",90.5811,92.9746,89.0503,91.0897,132100.0],["2026-05-04",90.6908,93.6427,86.7616,88.2775,63700.0],["2026-05-05",87.3899,89.1351,85.4103,88.8858,141100.0],["2026-05-06",90.252,93.1939,90.252,91.8776,107100.0],["2026-05-07",92.3961,93.6158,91.708,91.8676,100400.0],["2026-05-08",91.9474,93.7724,90.0426,90.9501,63300.0],["2026-05-11",90.0426,91.3889,88.6165,88.8359,73700.0],["2026-05-12",89.0952,89.7035,88.1079,89.534,37700.0],["2026-05-13",89.534,90.8554,87.9882,88.7262,40100.0],["2026-05-14",89.4143,90.8354,88.4221,88.5966,50500.0],["2026-05-15",88.3273,89.6537,87.1406,88.7661,61000.0],["2026-05-18",89.0852,90.4315,88.6065,88.816,74300.0],["2026-05-19",88.7561,89.2448,87.9683,88.0481,44800.0],["2026-05-20",88.7262,89.7833,88.4171,89.1251,89800.0],["2026-05-21",89.1251,90.8703,87.8187,90.8604,71400.0],["2026-05-22",90.8903,90.9401,89.5839,90.4515,76800.0],["2026-05-26",90.8604,92.446,89.8631,91.8875,63700.0],["2026-05-27",92.3862,92.4659,90.5213,90.8504,62700.0],["2026-05-28",90.3518,92.81,89.7434,92.1867,62400.0],["2026-05-29",91.4986,92.5158,90.4714,90.6709,93800.0],["2026-06-01",90.5612,90.7507,87.9593,90.3717,85500.0],["2026-06-02",89.8232,91.6731,87.1306,90.99,114300.0],["2026-06-03",90.6509,91.3141,89.3744,89.4941,45700.0],["2026-06-04",90.3817,92.0371,89.544,90.0027,99300.0],["2026-06-05",90.5412,91.8975,89.6188,90.99,132200.0],["2026-06-08",90.99,92.03,89.88,90.84,86900.0],["2026-06-09",91.58,93.085,90.52,90.745,122000.0],["2026-06-10",90.9,93.33,90.9,93.09,102800.0],["2026-06-11",93.75,94.47,90.51,91.43,112100.0],["2026-06-12",91.9,93.25,91.04,92.7,145500.0],["2026-06-15",93.15,93.3,89.75,89.8,97600.0],["2026-06-16",90.35,91.77,89.06,89.51,93900.0],["2026-06-17",89.3,90.28,87.15,87.97,56300.0],["2026-06-18",89.38,89.71,87.795,88.8,291900.0],["2026-06-22",88.6,89.74,88.09,89.02,79400.0],["2026-06-23",89.24,90.94,89.2,90.53,89500.0],["2026-06-24",91.39,91.82,90.46,91.44,112100.0],["2026-06-25",92.1,92.96,89.55,90.26,76200.0],["2026-06-26",90.32,92.15,89.765,91.75,174300.0],["2026-06-29",91.59,92.3,89.7,91.665,113800.0],["2026-06-30",91.16,91.95,90.66,91.28,48600.0],["2026-07-01",91.12,95.2,91.12,94.52,101500.0],["2026-07-02",94.52,95.44,93.575,94.79,91100.0],["2026-07-06",94.86,97.535,94.275,97.06,122903.675637],["2026-07-07",97.17,98.555,96.76,97.3,78030.389291],["2026-07-08",96.68,96.68,94.81,95.42,81826.8733],["2026-07-09",95.41,96.8,95.09,95.91,110725.283579],["2026-07-10",95.61,96.355,94.0625,95.775,93752.442738],["2026-07-13",95.73,97.67,95.5,97.35,87871.9193],["2026-07-14",97.36,97.6,96.0125,96.2,52527.7006],["2026-07-15",96.53,98.49,94.655,97.5,129211.5379],["2026-07-16",97.6,100.52,97.6,99.87,108225.727425],["2026-07-17",99.3,99.42,97.26,97.73,75538.1216],["2026-07-20",97.48,98.57,96.5274,98.25,94314.553196],["2026-07-21",98.32,100.8,97.4,97.98,173653.824208],["2026-07-22",97.22,97.64,95.51,96.65,90421.624545],["2026-07-23",95.84,97.535,94.615,97.23,96629.4935],["2026-07-24",97.82,100.149,97.82,99.49,59655.806404],["2026-07-27",100.8,101.56,99.21,99.72,99070.0379],["2026-07-28",100.4,102.58,99.51,102,128188.794596],["2026-07-29",101.31,103.49,101.3,101.675,71309.086469],["2026-07-30",101.68,102.35,97.755,98.51,156017.101074],["2026-07-31",98.51,102.76,98.51,100.55,107977.756826]]}