{"t":"XRN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-06-30",22.3333,22.6944,22.156,22.3998,49020.0],["2016-07-01",22.5548,22.7986,22.4219,22.4884,39380.0],["2016-07-05",22.4884,22.7986,22.2225,22.5105,21720.0],["2016-07-06",22.5105,22.7543,22.1782,22.4219,40740.0],["2016-07-07",22.4884,22.7986,22.3776,22.3998,42120.0],["2016-07-08",22.4441,23.0423,22.4441,22.8207,29960.0],["2016-07-11",23.8842,23.8842,23.1531,23.1752,52140.0],["2016-07-12",23.2638,23.4854,22.9315,23.0423,34980.0],["2016-07-13",23.0201,23.2417,22.8429,22.8429,29300.0],["2016-07-14",22.9315,23.0644,22.5992,22.6656,28020.0],["2016-07-15",22.998,25.2136,22.5992,22.9315,28000.0],["2016-07-18",23.3746,23.5962,22.9337,23.1974,29940.0],["2016-07-19",23.2638,23.3502,22.978,23.1087,11300.0],["2016-07-20",23.2638,23.4632,23.0423,23.2417,31320.0],["2016-07-21",23.4854,23.5962,23.0423,23.3082,18580.0],["2016-07-22",23.574,24.1479,23.3746,23.7734,17940.0],["2016-07-25",24.0393,24.2387,23.7579,23.9064,36960.0],["2016-07-26",23.8177,24.0393,23.5962,23.8399,37440.0],["2016-07-27",23.8399,23.9285,23.4876,23.6405,19540.0],["2016-07-28",23.574,24.1301,23.574,23.9507,15660.0],["2016-07-29",23.8399,24.2609,23.5962,24.1944,36780.0],["2016-08-01",24.2609,24.2609,24.0393,24.0836,18940.0],["2016-08-02",24.2165,24.2387,23.7513,23.9507,20780.0],["2016-08-03",24.2365,24.8148,23.7734,23.7734,16720.0],["2016-08-04",24.1279,24.1501,23.8177,23.8399,14260.0],["2016-08-05",23.5962,23.851,23.5031,23.574,22340.0],["2016-08-08",23.8177,23.8177,23.5962,23.6405,9480.0],["2016-08-09",23.574,23.9728,23.574,23.6405,10120.0],["2016-08-10",23.8177,24.0393,23.7513,23.7956,11920.0],["2016-08-11",23.995,24.2387,23.7535,24.1058,9480.0],["2016-08-12",24.1944,24.2166,24.0061,24.0615,6020.0],["2016-08-15",24.2387,24.5489,24.0393,24.3273,12560.0],["2016-08-16",24.3273,24.3716,24.0393,24.3495,11980.0],["2016-08-17",24.3273,24.3716,23.8177,23.9728,6160.0],["2016-08-18",24.3716,24.3716,23.5519,24.1722,6260.0],["2016-08-19",24.3273,24.9034,24.0725,24.6375,12860.0],["2016-08-22",24.3495,24.416,23.9064,24.1279,14020.0],["2016-08-23",24.1279,24.5799,23.5962,23.7956,19540.0],["2016-08-24",23.9285,24.0393,23.0644,23.7734,14200.0],["2016-08-25",23.7734,24.1279,23.7291,23.8177,18400.0],["2016-08-26",23.7956,24.0393,23.707,23.7513,13220.0],["2016-08-29",23.8177,24.1279,23.4854,24.0172,14780.0],["2016-08-30",24.1944,24.2166,23.7823,23.8621,8080.0],["2016-08-31",23.995,23.995,23.286,23.8177,17060.0],["2016-09-01",23.6405,24.2165,23.2638,23.4632,12660.0],["2016-09-02",23.707,24.2609,23.2638,23.7734,7780.0],["2016-09-06",23.8399,23.9285,22.8429,23.2417,20840.0],["2016-09-07",23.1752,23.2638,21.3163,22.7099,58660.0],["2016-09-08",22.6213,23.2195,22.2447,22.6878,45920.0],["2016-09-09",22.5992,22.6191,22.156,22.5992,21700.0],["2016-09-12",22.5992,22.7099,22.3776,22.4219,17540.0],["2016-09-13",22.4574,22.4574,21.0925,21.6021,27640.0],["2016-09-14",22.0896,22.4662,21.8237,22.156,28180.0],["2016-09-15",21.9788,22.4884,21.9522,22.4441,19420.0],["2016-09-16",22.4884,22.6656,22.1339,22.3776,136600.0],["2016-09-19",22.4662,23.574,22.3776,23.1087,46940.0],["2016-09-20",23.0423,23.0423,22.289,22.4884,45420.0],["2016-09-21",22.6878,22.9315,22.156,22.4884,41340.0],["2016-09-22",22.5992,23.2638,22.4884,22.9758,34620.0],["2016-09-23",22.9532,23.2695,22.8629,22.908,19440.0],["2016-09-26",22.9306,23.0097,21.9592,22.4788,44020.0],["2016-09-27",22.5466,22.9306,21.6655,21.914,34760.0],["2016-09-28",22.0044,22.6595,21.5299,22.5014,33160.0],["2016-09-29",22.3658,22.6369,21.7333,22.027,71120.0],["2016-09-30",21.9592,22.7273,21.9366,22.0495,269640.0],["2016-10-03",22.027,22.1399,21.5977,21.801,26520.0],["2016-10-04",21.7559,21.7559,20.4004,20.7844,32520.0],["2016-10-05",20.8296,21.4622,20.4455,21.2588,29020.0],["2016-10-06",21.2362,21.3718,20.4004,21.0103,20320.0],["2016-10-07",21.0103,21.304,20.6489,20.8748,13700.0],["2016-10-10",20.8748,21.9818,20.8522,21.2363,43140.0],["2016-10-11",21.3944,21.5074,20.92,21.2363,21020.0],["2016-10-12",21.3266,21.3266,20.6715,20.807,8740.0],["2016-10-13",20.5585,21.417,20.2874,20.9426,17540.0],["2016-10-14",20.92,21.5751,20.6941,21.2137,20380.0],["2016-10-17",21.1685,21.5299,20.8296,21.3718,18860.0],["2016-10-18",21.4622,21.8575,21.2814,21.3266,11740.0],["2016-10-19",21.3718,21.7446,21.0781,21.2363,8000.0],["2016-10-20",21.2588,21.2588,20.7166,20.807,16860.0],["2016-10-21",20.7844,21.1233,20.6715,20.7844,19120.0],["2016-10-24",20.9877,21.234,20.8206,20.92,13400.0],["2016-10-25",20.807,21.4961,20.5811,20.8296,14460.0],["2016-10-26",20.8296,21.0442,20.6263,20.807,6240.0],["2016-10-27",20.8974,20.9426,20.4681,20.5585,7940.0],["2016-10-28",20.5585,21.1459,20.4229,20.7844,11320.0],["2016-10-31",20.7844,22.027,20.5811,22.027,46120.0],["2016-11-01",21.7333,21.9818,20.5811,20.8296,20240.0],["2016-11-02",20.8974,20.938,19.7678,19.8356,14740.0],["2016-11-03",20.0163,20.0163,19.0223,19.0674,27480.0],["2016-11-04",19.1352,19.2256,18.5252,18.7963,25200.0],["2016-11-07",19.0223,19.4289,18.8189,19.203,21640.0],["2016-11-08",19.1126,19.4741,18.8189,19.3385,12540.0],["2016-11-09",19.0448,19.4289,18.7015,19.2256,21580.0],["2016-11-10",18.6156,18.7963,15.2065,17.6667,95220.0],["2016-11-11",17.5086,18.0734,16.7179,17.599,63300.0],["2016-11-14",17.4634,17.6668,16.876,17.1697,68240.0],["2016-11-15",16.9664,17.1697,15.9046,16.3564,30720.0],["2016-11-16",16.379,16.5598,16.0401,16.3338,26640.0],["2016-11-17",16.3564,16.4468,16.0876,16.3338,22260.0],["2016-11-18",16.3338,16.7179,16.3112,16.379,36120.0],["2016-11-21",16.379,16.4242,16.1983,16.3338,29220.0],["2016-11-22",16.2887,17.2737,16.2887,16.989,46300.0],["2016-11-23",16.9438,16.9438,16.5598,16.6275,19300.0],["2016-11-25",16.5372,16.8986,16.5372,16.7631,5380.0],["2016-11-28",16.9438,17.2352,16.3112,16.5372,30500.0],["2016-11-29",16.4468,17.0568,16.1983,16.5598,22460.0],["2016-11-30",16.6049,17.1923,16.3338,16.5146,52340.0],["2016-12-01",16.6501,16.7179,16.0853,16.2887,42320.0],["2016-12-02",16.2435,16.6953,16.1531,16.2887,53320.0],["2016-12-05",16.492,18.1412,16.2887,17.6442,69100.0],["2016-12-06",17.7119,18.9545,17.1245,18.6382,25740.0],["2016-12-07",18.7737,19.0223,17.6442,18.7512,20600.0],["2016-12-08",18.7737,19.5193,18.5704,19.316,16820.0],["2016-12-09",19.4063,19.5193,18.7512,19.1804,11820.0],["2016-12-12",19.1804,21.3718,19.1804,20.694,45800.0],["2016-12-13",20.7844,21.5977,20.4004,21.4848,51620.0],["2016-12-14",20.8974,21.9592,20.6037,21.4622,68440.0],["2016-12-15",21.5751,21.6881,21.2588,21.4622,50340.0],["2016-12-16",21.4848,22.3207,20.5811,22.3207,613460.0],["2016-12-19",22.3432,22.3432,21.4848,21.5977,30100.0],["2016-12-20",21.5525,22.0721,21.4622,21.7559,58220.0],["2016-12-21",21.7559,21.914,21.0329,21.1233,16220.0],["2016-12-22",20.9848,21.2387,20.6847,20.8693,13540.0],["2016-12-23",20.8232,21.6312,20.4307,21.4927,7980.0],["2016-12-27",21.4003,22.1852,21.0771,21.2156,19500.0],["2016-12-28",21.1002,21.1002,19.7151,20.0152,19380.0],["2016-12-29",20.1537,21.2156,20.0637,21.1464,16000.0],["2016-12-30",21.0079,21.8805,20.2922,20.5923,15280.0],["2017-01-03",20.6385,21.2964,20.1768,20.6154,14940.0],["2017-01-04",20.5462,21.3311,20.223,21.0309,33280.0],["2017-01-05",20.8694,21.1002,19.9228,20.1075,18000.0],["2017-01-06",20.1537,21.3541,19.8074,20.8463,16240.0],["2017-01-09",20.8463,21.5157,20.4307,20.9155,34900.0],["2017-01-10",21.3311,21.585,20.6616,21.1233,11580.0],["2017-01-11",21.1464,21.1902,20.5,20.6847,11420.0],["2017-01-12",20.6616,21.8159,20.5,21.1925,35740.0],["2017-01-13",21.2849,21.4234,19.9459,20.4769,11880.0],["2017-01-17",20.6616,21.2618,19.7866,20.6616,19940.0],["2017-01-18",20.6616,21.0379,20.3846,20.5692,7420.0],["2017-01-19",21.0771,21.0771,19.8767,20.3153,11220.0],["2017-01-20",20.246,20.4538,20.0383,20.4076,12520.0],["2017-01-23",20.3384,20.4769,19.8767,20.3615,17300.0],["2017-01-24",19.7843,20.7078,19.7843,20.5692,17580.0],["2017-01-25",20.6154,21.0656,20.2691,20.5,6480.0],["2017-01-26",20.4538,21.1902,20.2691,21.0079,13740.0],["2017-01-27",20.7308,21.1695,20.5923,20.7539,8320.0],["2017-01-30",20.777,20.9155,20.3153,20.5,11980.0],["2017-01-31",20.3615,20.8693,20.1075,20.4307,9960.0],["2017-02-01",20.4307,20.6154,19.5535,19.6227,53460.0],["2017-02-02",19.692,20.4192,19.161,19.3688,28400.0],["2017-02-03",19.7382,19.7612,19.161,19.415,46140.0],["2017-02-06",19.415,19.7151,18.9763,19.0456,16220.0],["2017-02-07",19.0456,19.2072,18.6993,18.8147,20860.0],["2017-02-08",18.8147,19.161,18.8147,19.0918,26320.0],["2017-02-09",19.0456,19.5304,18.9302,19.5073,47100.0],["2017-02-10",19.5073,20.5462,19.415,20.0614,24320.0],["2017-02-13",20.0844,20.8001,19.7151,20.7077,8440.0],["2017-02-14",20.3846,21.1926,19.692,20.9617,17520.0],["2017-02-15",20.8693,20.8693,19.6458,20.3153,16440.0],["2017-02-16",20.3846,20.8463,19.8767,20.0844,20140.0],["2017-02-17",20.2691,20.3615,19.5073,19.6227,20180.0],["2017-02-21",19.7382,19.7382,19.0918,19.438,12440.0],["2017-02-22",19.438,19.6227,18.6993,19.5766,24920.0],["2017-02-23",20.3153,20.3153,19.2995,19.8998,40260.0],["2017-02-24",19.6227,19.7382,19.4611,19.6227,27760.0],["2017-02-27",19.7612,19.7843,19.3457,19.3919,18480.0],["2017-02-28",19.2764,19.415,18.7686,19.3919,24400.0],["2017-03-01",19.5535,19.8767,19.0225,19.4611,15620.0],["2017-03-02",19.5535,19.9228,19.1148,19.8998,26600.0],["2017-03-03",20.223,20.223,19.0918,19.7612,22120.0],["2017-03-06",19.8536,19.8767,18.9071,19.3457,20200.0],["2017-03-07",19.4611,19.4611,18.7455,18.8609,14480.0],["2017-03-08",18.9532,19.1148,18.2376,18.9994,19760.0],["2017-03-09",18.5146,19.161,18.5146,18.9532,23540.0],["2017-03-10",19.0918,19.0918,18.607,18.9532,11920.0],["2017-03-13",18.9532,19.692,18.4915,19.2764,15920.0],["2017-03-14",19.3457,19.3919,18.63,19.2303,16480.0],["2017-03-15",19.2995,19.5073,18.7916,18.9071,21160.0],["2017-03-16",19.0918,19.0918,18.6531,18.9071,18060.0],["2017-03-17",18.8609,19.692,18.7917,19.2534,116940.0],["2017-03-20",19.3457,19.3919,18.9763,19.2072,9800.0],["2017-03-21",19.2072,19.8536,18.9302,19.0456,13680.0],["2017-03-22",19.0918,19.8305,18.6531,19.7843,30540.0],["2017-03-23",19.8316,20.0443,19.0989,19.808,11620.0],["2017-03-24",19.8316,20.2571,19.4298,19.6425,9860.0],["2017-03-27",19.6661,20.4225,19.3116,19.7134,14060.0],["2017-03-28",19.9262,21.4153,19.451,21.0844,51540.0],["2017-03-29",21.0607,21.4862,20.5644,21.2971,26760.0],["2017-03-30",21.2735,22.1717,21.108,21.5571,23680.0],["2017-03-31",21.4862,21.628,21.0607,21.4626,18220.0],["2017-04-03",21.368,21.8644,21.1789,21.7935,11000.0],["2017-04-04",21.7462,21.7698,20.1389,20.3516,35520.0],["2017-04-05",20.4462,20.7062,19.2407,19.4298,24300.0],["2017-04-06",19.4061,21.1553,19.3825,21.108,23340.0],["2017-04-07",21.0135,21.6517,20.5644,21.5335,21140.0],["2017-04-10",21.4862,21.8573,21.108,21.3444,14820.0],["2017-04-11",21.368,21.8408,21.2735,21.7935,15920.0],["2017-04-12",21.7699,21.9117,21.0607,21.2971,11040.0],["2017-04-13",21.2262,21.5335,20.7298,21.4626,9560.0],["2017-04-17",21.5098,21.7226,21.2262,21.5098,9800.0],["2017-04-18",21.4862,22.4081,21.2735,22.3135,24620.0],["2017-04-19",22.4317,22.4317,21.5335,21.8408,25960.0],["2017-04-20",21.8408,22.2899,21.628,22.2662,22700.0],["2017-04-21",22.4553,23.3417,22.3064,22.999,79920.0],["2017-04-24",23.2826,23.8263,23.1172,23.2354,56400.0],["2017-04-25",23.3772,23.519,23.0463,23.1408,32820.0],["2017-04-26",23.0699,23.6845,22.8808,22.999,35740.0],["2017-04-27",23.0935,23.259,22.3135,22.8572,36540.0],["2017-04-28",22.8335,22.999,21.628,21.9117,31960.0],["2017-05-01",21.9353,22.479,21.628,22.0771,16720.0],["2017-05-02",22.2426,22.2426,21.6517,21.7698,18100.0],["2017-05-03",21.6753,21.7462,21.368,21.5335,18100.0],["2017-05-04",21.4862,21.9306,21.1104,21.7462,15060.0],["2017-05-05",21.7462,22.5026,21.628,22.2426,13660.0],["2017-05-08",22.5026,23.1763,21.7935,22.5972,19120.0],["2017-05-09",23.4954,23.5426,21.8644,22.5499,24080.0],["2017-05-10",23.1644,23.1644,22.0535,22.3844,18800.0],["2017-05-11",22.2899,22.6373,21.3207,21.4626,21120.0],["2017-05-12",21.8644,22.148,21.368,22.1244,10520.0],["2017-05-15",22.219,22.5262,21.9826,22.3371,18900.0],["2017-05-16",22.5499,22.8099,22.2426,22.3844,10640.0],["2017-05-17",22.3371,22.9517,22.0062,22.148,15120.0],["2017-05-18",22.0062,22.6208,21.4177,22.479,14300.0],["2017-05-19",22.3608,22.9281,22.0535,22.6917,12340.0],["2017-05-22",22.7626,23.0439,22.219,22.7626,11100.0],["2017-05-23",22.8099,23.0226,22.4081,22.6917,12740.0],["2017-05-24",22.6444,22.999,22.219,22.8335,11840.0],["2017-05-25",22.9517,22.9517,22.3608,22.6208,17540.0],["2017-05-26",22.5262,22.9753,22.219,22.7862,16820.0],["2017-05-30",22.9517,22.9517,22.219,22.2899,47160.0],["2017-05-31",22.4553,22.4553,21.6989,21.959,26040.0],["2017-06-01",21.9589,22.479,21.5808,22.4553,13760.0],["2017-06-02",22.219,23.2188,21.628,22.479,15600.0],["2017-06-05",22.9281,22.9281,21.9353,22.9044,16860.0],["2017-06-06",22.739,22.739,21.9117,22.3371,18380.0],["2017-06-07",22.479,22.6681,22.0062,22.3135,22540.0],["2017-06-08",22.5262,22.6681,21.888,22.4317,18400.0],["2017-06-09",22.5262,22.8808,22.1244,22.4553,24400.0],["2017-06-12",22.6444,22.9281,22.3135,22.3371,27760.0],["2017-06-13",22.5026,22.6917,22.0299,22.1953,13900.0],["2017-06-14",22.219,22.6917,22.1244,22.2426,11700.0],["2017-06-15",22.1244,22.6208,22.1244,22.3608,15580.0],["2017-06-16",22.1953,22.6681,21.9353,22.0535,109280.0],["2017-06-19",22.1244,23.1384,22.1244,22.8335,18140.0],["2017-06-20",22.8099,23.0935,22.6917,22.9753,17120.0],["2017-06-21",23.0699,23.6372,23.0699,23.4481,18340.0],["2017-06-22",23.5899,23.6017,23.0463,23.5426,25280.0],["2017-06-23",24.0733,24.7246,23.7597,24.6764,83200.0],["2017-06-26",24.7246,24.7246,23.3979,23.5426,28340.0],["2017-06-27",23.8803,24.4834,22.9396,23.7115,24780.0],["2017-06-28",21.5164,21.7094,21.3476,21.3476,289040.0],["2017-06-29",21.4199,21.8541,21.2921,21.6853,94580.0],["2017-06-30",21.7094,21.9506,21.2752,21.5647,52600.0],["2017-07-03",21.7818,21.8059,21.227,21.5164,18360.0],["2017-07-05",21.5888,21.6853,20.9375,21.1064,46980.0],["2017-07-06",21.1064,21.3476,20.8652,21.1546,42120.0],["2017-07-07",21.1787,21.4682,20.9858,21.3476,32520.0],["2017-07-10",21.4923,21.6612,21.0099,21.3717,33640.0],["2017-07-11",21.3476,21.432,20.9858,21.2752,22660.0],["2017-07-12",21.42,21.5888,21.2029,21.3717,28420.0],["2017-07-13",21.3476,22.1918,21.0967,21.9265,62100.0],["2017-07-14",22.0712,22.2642,21.8783,21.9024,49500.0],["2017-07-17",22.0712,22.3124,21.9024,21.9989,35300.0],["2017-07-18",21.9265,22.1918,21.5888,22.1918,24100.0],["2017-07-19",22.1918,22.626,21.9989,22.5537,25740.0],["2017-07-20",22.5778,22.6501,22.0471,22.4089,21520.0],["2017-07-21",22.6743,22.6743,22.0712,22.433,23320.0],["2017-07-24",22.5537,22.626,22.0712,22.4089,16080.0],["2017-07-25",22.4089,22.9155,22.3366,22.7949,26140.0],["2017-07-26",22.7949,22.7949,22.3607,22.433,13500.0],["2017-07-27",22.4572,22.7346,22.2401,22.2883,16860.0],["2017-07-28",22.4331,22.5416,21.9506,22.4089,18180.0],["2017-07-31",22.5054,22.5778,22.1918,22.433,16180.0],["2017-08-01",22.5344,22.6019,22.0712,22.433,15860.0],["2017-08-02",22.3607,22.3607,21.6129,21.6853,21380.0],["2017-08-03",21.6853,21.6853,21.2632,21.4682,11440.0],["2017-08-04",21.637,22.023,21.034,21.7335,17500.0],["2017-08-07",21.6853,21.9506,20.7687,21.83,34880.0],["2017-08-08",21.7335,21.8517,21.2511,21.5647,10760.0],["2017-08-09",21.7576,21.7576,21.3717,21.5406,14440.0],["2017-08-10",21.8059,21.9747,21.1546,21.1787,24320.0],["2017-08-11",21.4199,21.7335,20.7928,21.6853,14160.0],["2017-08-14",21.7094,22.573,21.7094,22.3124,19620.0],["2017-08-15",22.3124,22.5054,21.7576,22.1436,32100.0],["2017-08-16",22.2883,22.5537,21.8783,22.3848,11200.0],["2017-08-17",22.2883,22.5295,22.023,22.216,13760.0],["2017-08-18",21.9506,22.1677,21.7576,22.0471,10800.0],["2017-08-21",22.0471,22.5054,21.2752,21.6612,23060.0],["2017-08-22",21.1305,21.227,19.9003,20.1656,78860.0],["2017-08-23",19.9244,20.3827,18.9354,20.1897,40880.0],["2017-08-24",20.1415,20.4792,19.5626,20.431,23280.0],["2017-08-25",20.5757,21.2511,20.4068,21.2028,21240.0],["2017-08-28",21.0822,21.1064,20.1897,20.3345,23900.0],["2017-08-29",20.3104,20.5998,20.0691,20.5998,17020.0],["2017-08-30",20.5998,21.2511,20.0691,20.431,26700.0],["2017-08-31",20.3586,21.0581,20.0933,20.3827,24940.0],["2017-09-01",20.7445,21.1064,20.5033,20.7928,21360.0],["2017-09-05",20.8651,21.7094,20.8458,21.4682,43180.0],["2017-09-06",21.5164,22.5537,20.841,21.5647,54400.0],["2017-09-07",21.7335,22.1918,21.3235,21.7818,27900.0],["2017-09-08",21.9265,22.4331,21.9024,22.1436,25020.0],["2017-09-11",22.3848,22.7949,21.7335,22.2401,32840.0],["2017-09-12",22.2401,22.7225,22.0592,22.5778,29780.0],["2017-09-13",22.7949,22.7949,22.2642,22.6743,29660.0],["2017-09-14",22.7466,22.819,22.4331,22.5778,31500.0],["2017-09-15",22.6019,22.7949,22.216,22.216,279980.0],["2017-09-18",22.4089,22.5295,20.9134,21.1305,72500.0],["2017-09-19",21.2993,21.4248,20.5033,20.7445,65700.0],["2017-09-20",20.7445,21.2028,20.7445,21.034,22900.0],["2017-09-21",21.2029,21.5888,20.9858,21.2993,31780.0],["2017-09-22",21.4441,21.8783,21.1064,21.6853,44940.0],["2017-09-25",21.8333,22.3761,21.71,21.9073,24460.0],["2017-09-26",21.7346,22.006,21.7346,21.858,18220.0],["2017-09-27",22.1047,22.4747,21.8826,22.4501,22000.0],["2017-09-28",22.5734,22.6968,22.302,22.5734,19560.0],["2017-09-29",22.5734,22.8695,22.1047,22.154,26180.0],["2017-10-02",22.2774,22.9435,22.2774,22.7461,35420.0],["2017-10-03",22.6721,22.7461,22.2774,22.5981,32340.0],["2017-10-04",22.6968,22.8201,22.3514,22.7214,16680.0],["2017-10-05",22.8201,22.8448,22.7461,22.7955,16240.0],["2017-10-06",22.7708,22.7708,22.2527,22.5734,16680.0],["2017-10-09",22.8201,22.8201,22.3514,22.4994,25000.0],["2017-10-10",22.6968,22.7954,22.1787,22.4747,14200.0],["2017-10-11",22.6844,22.7708,22.302,22.5734,10940.0],["2017-10-12",22.5487,22.8201,22.5241,22.7461,10620.0],["2017-10-13",22.8201,22.8201,22.2034,22.3267,10760.0],["2017-10-16",22.2034,22.6228,22.08,22.4007,15100.0],["2017-10-17",22.5241,22.5487,22.2774,22.5241,12480.0],["2017-10-18",22.7214,22.7214,22.228,22.4747,11040.0],["2017-10-19",22.4994,22.8201,22.2527,22.4254,19120.0],["2017-10-20",22.4501,22.5241,22.08,22.4994,17700.0],["2017-10-23",22.4747,22.6228,22.1047,22.1047,12780.0],["2017-10-24",22.2034,22.2774,21.6113,21.6606,16960.0],["2017-10-25",21.6606,21.8333,20.8909,21.3399,27440.0],["2017-10-26",21.5619,21.784,21.1179,21.3152,19300.0],["2017-10-27",21.3152,21.6359,21.145,21.5866,10600.0],["2017-10-30",21.6606,22.006,20.7725,20.7971,10660.0],["2017-10-31",20.9205,21.3399,20.6491,20.8712,13580.0],["2017-11-01",21.0932,21.2906,20.6985,21.0932,17560.0],["2017-11-02",20.9945,21.5126,20.8465,21.4879,22560.0],["2017-11-03",21.4386,22.154,21.2165,21.71,13520.0],["2017-11-06",21.6359,22.302,21.6359,22.1293,19600.0],["2017-11-07",22.0504,22.3267,21.6853,22.2034,15940.0],["2017-11-08",22.2034,22.376,22.0553,22.2034,17340.0],["2017-11-09",21.8333,22.8201,21.8333,22.5734,17480.0],["2017-11-10",22.5981,23.4369,22.5981,22.8941,29420.0],["2017-11-13",22.9188,22.9681,22.4254,22.7461,10200.0],["2017-11-14",22.8448,23.0668,22.5734,23.0175,11560.0],["2017-11-15",23.0668,23.5602,22.6795,22.8695,22040.0],["2017-11-16",22.7461,23.6342,22.7461,23.1655,25780.0],["2017-11-17",23.1408,23.6096,22.8201,23.0422,14520.0],["2017-11-20",23.0422,23.6096,23.0422,23.5849,17620.0],["2017-11-21",23.8069,24.029,23.5874,23.6589,16400.0],["2017-11-22",23.7329,23.955,23.5602,23.6589,17180.0],["2017-11-24",23.5849,24.251,23.5849,24.0536,14260.0],["2017-11-27",24.0536,24.0536,22.9805,23.1162,32420.0],["2017-11-28",23.0668,23.6342,22.9681,23.6096,14280.0],["2017-11-29",23.6589,23.9303,23.5109,23.7083,14200.0],["2017-11-30",23.8069,23.9303,23.2149,23.5356,23400.0],["2017-12-01",23.3382,23.5356,22.5734,23.0422,22700.0],["2017-12-04",23.1408,23.6589,22.302,22.3514,30120.0],["2017-12-05",22.228,22.4254,21.7001,21.9073,24880.0],["2017-12-06",22.2034,22.4501,21.9073,21.9813,30460.0],["2017-12-07",22.0307,22.3267,21.7593,22.0307,19420.0],["2017-12-08",22.0553,22.4254,21.5373,21.5866,28240.0],["2017-12-11",21.6113,22.0307,21.3892,21.6853,23920.0],["2017-12-12",21.784,22.0849,21.2165,21.2165,40840.0],["2017-12-13",21.3399,21.6606,20.6985,20.8218,50840.0],["2017-12-14",20.9452,20.9452,19.761,20.5998,90760.0],["2017-12-15",20.5011,21.71,20.3531,20.3531,795640.0],["2017-12-18",20.5751,21.2906,20.3531,21.2165,60620.0],["2017-12-19",21.3892,21.3892,20.2791,20.3531,43400.0],["2017-12-20",20.4024,20.8465,20.1557,20.2051,44980.0],["2017-12-21",20.2544,20.77,19.983,20.6244,56160.0],["2017-12-22",20.5992,21.0289,20.4981,20.9278,68140.0],["2017-12-26",21.0036,21.686,21.0036,21.3069,45220.0],["2017-12-27",21.1552,21.7113,20.8519,20.8519,36740.0],["2017-12-28",20.7761,21.5849,20.5739,21.13,24800.0],["2017-12-29",21.1805,21.3069,20.675,20.7256,39180.0],["2018-01-02",20.8519,21.5344,20.7003,21.4585,38700.0],["2018-01-03",21.3827,21.7745,21.1552,21.2311,25080.0],["2018-01-04",21.2563,21.6355,20.9278,21.2311,23140.0],["2018-01-05",21.3574,21.8377,21.3574,21.408,25200.0],["2018-01-08",21.3574,21.8124,21.2311,21.6607,18920.0],["2018-01-09",21.6607,21.7366,20.5992,20.8267,41580.0],["2018-01-10",20.9783,21.2058,20.7761,21.0036,17300.0],["2018-01-11",20.9278,21.3322,20.9278,21.1805,20440.0],["2018-01-12",21.2311,21.2563,20.5233,20.6244,17900.0],["2018-01-16",20.7256,21.1047,20.3212,20.4475,36980.0],["2018-01-17",20.397,20.7256,20.3212,20.5234,20420.0],["2018-01-18",20.4475,20.4728,19.7651,19.7904,29260.0],["2018-01-19",19.7398,19.942,19.5124,19.8915,23120.0],["2018-01-22",19.7904,20.5107,19.7424,20.2706,28800.0],["2018-01-23",20.4475,20.8014,20.2453,20.675,21540.0],["2018-01-24",20.675,20.7508,20.3464,20.4475,18700.0],["2018-01-25",20.5234,20.675,20.3085,20.3717,15360.0],["2018-01-26",20.3717,20.4475,20.0431,20.2706,20860.0],["2018-01-29",20.2453,20.3464,19.9167,20.22,35060.0],["2018-01-30",20.0937,20.5234,20.0937,20.2706,29660.0],["2018-01-31",20.397,20.5739,19.9673,20.2706,27420.0],["2018-02-01",20.1442,20.2453,19.2343,19.386,27400.0],["2018-02-02",19.3607,19.3607,18.3244,18.931,29780.0],["2018-02-05",18.931,19.5098,18.4002,18.4255,26000.0],["2018-02-06",18.2486,18.8678,17.5914,17.9706,32700.0],["2018-02-07",17.8948,18.5772,17.8442,18.2739,18700.0],["2018-02-08",18.2486,18.6277,17.6167,17.6167,23860.0],["2018-02-09",17.7431,18.375,17.2882,18.1728,28620.0],["2018-02-12",18.2486,18.4508,17.4929,18.3244,21500.0],["2018-02-13",18.2991,18.5266,17.9706,18.198,16600.0],["2018-02-14",18.0464,18.375,17.8442,18.198,12680.0],["2018-02-15",18.4508,19.3354,18.4508,19.1838,31780.0],["2018-02-16",19.108,19.386,18.9563,19.1585,16740.0],["2018-02-20",19.0069,19.1838,18.4761,18.4761,15640.0],["2018-02-21",18.6025,18.7288,18.0211,18.0464,16720.0],["2018-02-22",18.0717,18.7036,17.9984,18.375,15960.0],["2018-02-23",18.6277,18.6277,18.097,18.2233,15260.0],["2018-02-26",18.2739,18.3396,17.7178,18.0464,17440.0],["2018-02-27",18.1222,18.2992,17.0607,17.1365,41140.0],["2018-02-28",17.1618,17.3892,16.4288,16.4288,36440.0],["2018-03-01",16.3782,16.7321,16.3024,16.6057,37200.0],["2018-03-02",16.4793,16.9596,16.4541,16.8585,36900.0],["2018-03-05",16.8079,17.0101,16.5804,16.6563,37920.0],["2018-03-06",16.7068,17.0101,16.31,16.9596,45700.0],["2018-03-07",16.8332,17.3893,16.631,17.1618,18400.0],["2018-03-08",17.1618,18.2284,17.0632,17.9453,46180.0],["2018-03-09",18.097,18.1222,17.642,17.8948,29460.0],["2018-03-12",17.9958,18.2991,17.6673,18.0211,40120.0],["2018-03-13",18.1981,18.653,18.1728,18.2233,52380.0],["2018-03-14",18.4255,18.9563,18.3497,18.8299,38060.0],["2018-03-15",19.1585,19.3683,18.2486,18.4508,60180.0],["2018-03-16",18.4508,18.5898,18.1981,18.5014,42140.0],["2018-03-19",18.7036,18.7794,18.0717,18.2992,32400.0],["2018-03-20",18.0717,18.375,17.4398,17.642,83220.0],["2018-03-21",17.7201,18.2145,17.4599,17.7981,33860.0],["2018-03-22",17.59,18.139,17.59,17.9022,20160.0],["2018-03-23",17.9282,17.9282,17.1476,17.1476,23240.0],["2018-03-26",17.3297,17.3297,16.4971,17.0956,30000.0],["2018-03-27",17.1736,17.4338,16.7313,17.1476,27080.0],["2018-03-28",17.1736,18.1364,17.1216,18.0583,24640.0],["2018-03-29",18.5787,18.7349,18.0583,18.0843,48000.0],["2018-04-02",18.1364,18.6308,17.7201,17.8502,25120.0],["2018-04-03",17.8502,18.0557,17.5639,17.616,20100.0],["2018-04-04",17.4859,18.3446,17.4859,18.1884,30780.0],["2018-04-05",18.2405,18.3133,17.9542,18.2145,28960.0],["2018-04-06",18.1884,18.4747,18.0844,18.1364,20440.0],["2018-04-09",18.1624,18.3706,17.694,18.2145,31060.0],["2018-04-10",18.6308,18.7349,18.3185,18.4747,24000.0],["2018-04-11",18.3185,19.4244,18.2665,18.943,25100.0],["2018-04-12",18.9951,18.9951,18.3706,18.8389,17120.0],["2018-04-13",18.9691,19.2293,18.5787,19.0211,30340.0],["2018-04-16",19.1772,19.7237,19.0731,19.6456,66680.0],["2018-04-17",19.7757,20.14,19.4582,20.114,39620.0],["2018-04-18",20.0879,20.4262,19.9578,20.14,32480.0],["2018-04-19",20.166,20.4262,19.9578,20.192,54820.0],["2018-04-20",20.14,20.4002,20.0359,20.192,25920.0],["2018-04-23",20.218,20.3221,19.8668,20.2701,26940.0],["2018-04-24",20.4783,21.2068,20.4783,20.9726,42160.0],["2018-04-25",20.9466,20.9466,20.3221,20.3481,23620.0],["2018-04-26",20.2961,20.3872,19.6456,19.7497,29420.0],["2018-04-27",19.7497,20.5563,19.7497,20.166,29620.0],["2018-04-30",20.166,20.2961,19.7236,20.2701,28280.0],["2018-05-01",20.2961,20.6864,20.0879,20.6864,16460.0],["2018-05-02",20.5823,21.3109,20.5563,21.2328,18920.0],["2018-05-03",20.8165,21.467,20.8165,21.1548,11400.0],["2018-05-04",20.9726,21.8313,20.9726,21.7793,16840.0],["2018-05-07",21.8313,22.2216,21.8131,21.9354,18800.0],["2018-05-08",21.9354,21.9874,21.3369,21.9354,23680.0],["2018-05-09",21.9874,23.2885,21.6752,22.5079,53080.0],["2018-05-10",22.4038,22.4818,21.0247,21.7272,70500.0],["2018-05-11",21.7533,22.2737,21.7533,21.9094,33120.0],["2018-05-14",21.9094,22.1436,21.5971,22.0655,33740.0],["2018-05-15",21.8573,22.3778,21.6752,22.2476,17800.0],["2018-05-16",22.2216,22.5339,22.1696,22.2737,24980.0],["2018-05-17",22.2737,22.4038,21.8834,21.9354,9120.0],["2018-05-18",22.0655,22.0655,21.5451,21.8053,22580.0],["2018-05-21",21.8313,22.677,21.8313,22.4298,18900.0],["2018-05-22",22.4558,22.4558,22.2476,22.2737,8760.0],["2018-05-23",22.2997,22.7681,22.2997,22.5339,18400.0],["2018-05-24",22.6119,22.716,22.3517,22.5859,14840.0],["2018-05-25",22.5859,23.0803,22.5859,22.9762,21480.0],["2018-05-29",22.7681,23.3926,22.5859,23.2364,27180.0],["2018-05-30",23.2885,23.913,22.638,22.8982,52080.0],["2018-05-31",22.8982,23.3665,22.8982,23.2625,23180.0],["2018-06-01",23.3665,23.4186,22.9242,23.3145,14060.0],["2018-06-04",23.2625,23.3926,22.9762,23.2885,14580.0],["2018-06-05",23.3145,23.6007,23.1063,23.3145,15760.0],["2018-06-06",23.2625,23.3665,22.8461,23.3665,17180.0],["2018-06-07",23.3405,23.4706,22.9502,22.9502,11740.0],["2018-06-08",22.8982,23.1844,22.8461,22.8982,12340.0],["2018-06-11",22.9242,23.1844,22.7681,23.0803,9120.0],["2018-06-12",23.1844,23.6528,23.1584,23.4446,25140.0],["2018-06-13",23.4446,23.6267,23.0543,23.1844,16580.0],["2018-06-14",23.1844,23.5487,23.0751,23.4706,11160.0],["2018-06-15",23.4966,24.0691,23.4966,23.7568,33580.0],["2018-06-18",23.7568,24.0691,23.6007,23.7048,23780.0],["2018-06-19",23.6788,24.0431,23.4186,23.6267,20900.0],["2018-06-20",23.7829,24.0431,23.4706,23.965,32680.0],["2018-06-21",24.0171,24.1602,23.7308,23.939,26540.0],["2018-06-22",23.991,24.8237,23.6007,24.7977,103740.0],["2018-06-25",24.9306,25.1166,23.5219,24.5585,36020.0],["2018-06-26",24.6648,24.7711,24.4256,24.6648,23720.0],["2018-06-27",24.6116,24.6116,24.1066,24.1066,38040.0],["2018-06-28",24.0535,24.2103,23.8408,23.9206,31020.0],["2018-06-29",23.8143,24.0269,23.5086,23.5485,14400.0],["2018-07-02",23.389,23.4156,22.9903,23.1232,28180.0],["2018-07-03",23.1498,23.9073,23.1498,23.5485,13820.0],["2018-07-05",23.5485,24.2129,23.4156,23.9206,25160.0],["2018-07-06",23.9206,24.2661,23.8143,24.0535,17140.0],["2018-07-09",24.0535,24.0747,23.2827,23.4953,25660.0],["2018-07-10",23.6016,23.9472,23.3359,23.5219,12360.0],["2018-07-11",23.6016,23.7877,23.3624,23.4156,14520.0],["2018-07-12",23.4953,23.4953,23.0169,23.1764,14720.0],["2018-07-13",23.0967,23.3624,22.7246,22.7777,12820.0],["2018-07-16",22.7246,23.0435,22.3259,22.8043,50500.0],["2018-07-17",22.7511,22.9106,22.3525,22.6182,19500.0],["2018-07-18",22.4588,22.5917,22.0601,22.3525,21600.0],["2018-07-19",22.3525,23.1897,22.2196,22.9903,59680.0],["2018-07-20",23.0967,23.1764,22.2993,22.379,28700.0],["2018-07-23",22.379,22.5917,22.1398,22.3259,15360.0],["2018-07-24",22.379,22.4322,22.0867,22.1133,14000.0],["2018-07-25",22.1133,22.3259,22.0601,22.1133,18860.0],["2018-07-26",22.1133,22.4056,21.7412,22.1398,14280.0],["2018-07-27",22.2461,22.379,21.5285,21.7677,16440.0],["2018-07-30",21.7412,22.2993,21.7412,22.0069,11300.0],["2018-07-31",22.0601,22.5385,22.0601,22.4588,10360.0],["2018-08-01",22.2993,22.4853,21.797,22.4056,13100.0],["2018-08-02",22.379,22.7937,22.1664,22.5119,9720.0],["2018-08-03",22.5119,22.9372,22.4588,22.7777,12200.0],["2018-08-06",22.7777,22.7777,22.5119,22.6714,10020.0],["2018-08-07",22.7511,22.8309,22.4853,22.6714,13280.0],["2018-08-08",22.7511,23.9206,22.698,23.6548,20280.0],["2018-08-09",23.7877,24.399,23.203,23.8143,27100.0],["2018-08-10",23.8143,24.2395,23.4953,24.1864,18040.0],["2018-08-13",24.2927,24.6648,24.1332,24.5053,38820.0],["2018-08-14",24.6382,25.0369,24.5053,24.6914,32900.0],["2018-08-15",24.7445,25.0635,24.4256,24.4256,30660.0],["2018-08-16",24.4787,24.6914,24.0801,24.585,18280.0],["2018-08-17",24.585,25.09,24.4522,24.9837,21820.0],["2018-08-20",24.9837,25.2229,24.7977,24.8508,21300.0],["2018-08-21",25.0369,25.4568,24.9173,25.2495,31260.0],["2018-08-22",25.2495,25.5684,25.2495,25.4621,36620.0],["2018-08-23",25.4887,25.914,25.2495,25.7279,31460.0],["2018-08-24",25.6748,25.8342,25.0369,25.2229,20460.0],["2018-08-27",25.1964,25.1964,24.7179,24.9571,13220.0],["2018-08-28",24.9306,25.2229,24.6914,25.1166,12380.0],["2018-08-29",25.1964,25.3292,24.8774,25.09,27380.0],["2018-08-30",25.1166,25.3824,24.7179,25.1432,11500.0],["2018-08-31",25.1432,25.5685,25.0103,25.4356,12320.0],["2018-09-04",25.4356,25.5153,24.7525,24.9837,17700.0],["2018-09-05",25.0103,25.7279,24.8243,25.5684,21520.0],["2018-09-06",25.595,25.7545,25.3292,25.4356,17680.0],["2018-09-07",25.2495,25.2495,24.7977,24.8508,19800.0],["2018-09-10",24.8774,25.1565,24.7179,24.904,15160.0],["2018-09-11",24.8508,25.1698,24.7392,25.09,18540.0],["2018-09-12",25.09,25.2495,24.9837,25.1698,12080.0],["2018-09-13",25.2495,25.7013,25.0103,25.595,21760.0],["2018-09-14",25.6216,25.7545,25.3824,25.6748,23080.0],["2018-09-17",25.7279,26.7113,25.4355,26.2329,50240.0],["2018-09-18",26.1,26.6582,26.0203,26.3658,32660.0],["2018-09-19",26.3115,26.3387,25.4978,25.7419,33500.0],["2018-09-20",25.6334,26.0132,25.3622,25.552,20020.0],["2018-09-21",25.4707,25.769,24.8603,25.118,35880.0],["2018-09-24",25.118,25.3296,24.3585,24.7112,20020.0],["2018-09-25",24.7112,24.9553,24.4942,24.5484,10160.0],["2018-09-26",24.5484,24.7383,24.0873,24.1686,20900.0],["2018-09-27",24.2229,25.1452,24.1415,24.901,28440.0],["2018-09-28",24.8468,25.552,24.6433,25.552,17260.0],["2018-10-01",25.6334,25.6334,25.1452,25.1452,20560.0],["2018-10-02",25.1994,25.335,24.3531,24.6027,77660.0],["2018-10-03",24.5213,25.1452,24.5213,24.6569,15640.0],["2018-10-04",24.6027,24.7654,24.1686,24.4942,15540.0],["2018-10-05",24.5755,24.741,24.3857,24.5213,12100.0],["2018-10-08",24.5755,25.1723,24.5755,24.9824,9460.0],["2018-10-09",24.8658,25.4164,24.8468,25.0367,9780.0],["2018-10-10",25.2265,25.5792,24.5213,24.6027,17140.0],["2018-10-11",24.901,24.901,24.1958,24.25,21160.0],["2018-10-12",24.4399,24.4399,23.2464,24.0059,26100.0],["2018-10-15",24.0059,24.5484,23.9517,24.3857,11180.0],["2018-10-16",24.5755,25.2808,24.0873,25.0638,11860.0],["2018-10-17",25.0095,25.1994,24.4942,24.9282,8980.0],["2018-10-18",24.901,25.0638,24.4942,24.7925,10620.0],["2018-10-19",24.7654,25.118,24.6271,24.7383,12600.0],["2018-10-22",24.7383,25.1452,24.684,24.7925,8700.0],["2018-10-23",24.6569,25.0095,24.4399,24.8739,6160.0],["2018-10-24",24.8468,25.1723,24.6298,24.7112,9680.0],["2018-10-25",24.684,25.118,24.5484,24.9824,9040.0],["2018-10-26",24.7654,24.9553,24.033,24.4128,9600.0],["2018-10-29",24.684,24.901,24.4942,24.7112,6800.0],["2018-10-30",24.7654,25.0909,24.2771,24.684,17760.0],["2018-10-31",24.9553,25.0367,24.5647,24.8468,13420.0],["2018-11-01",24.9553,25.0367,24.5403,24.7112,10160.0],["2018-11-02",24.8197,25.0095,24.4128,24.684,16260.0],["2018-11-05",24.7112,24.9526,24.5484,24.5755,12600.0],["2018-11-06",24.4128,25.2265,24.4128,25.2265,6720.0],["2018-11-07",25.0909,25.6334,24.9824,25.335,17200.0],["2018-11-08",25.2265,25.7284,25.1994,25.6877,11040.0],["2018-11-09",25.769,25.9589,25.099,25.1723,13960.0],["2018-11-12",25.1723,25.769,24.684,25.4164,12340.0],["2018-11-13",25.6605,26.0132,25.3893,25.4978,14200.0],["2018-11-14",25.9318,25.9318,25.0095,25.4435,13120.0],["2018-11-15",25.3622,25.7962,25.1994,25.7419,12720.0],["2018-11-16",25.6334,25.6334,25.0638,25.0909,35500.0],["2018-11-19",25.0638,25.2808,24.8197,25.0909,23280.0],["2018-11-20",25.0638,25.6063,24.9824,25.1723,27880.0],["2018-11-21",25.1452,25.4978,25.0909,25.3893,24600.0],["2018-11-23",25.2808,26.0132,25.2537,25.8776,6200.0],["2018-11-26",25.986,26.0403,25.6063,25.6063,14100.0],["2018-11-27",25.5792,25.7962,25.4707,25.6334,14500.0],["2018-11-28",25.552,25.9047,25.4707,25.769,21140.0],["2018-11-29",25.9047,26.0403,25.7582,25.8233,16820.0],["2018-11-30",25.8233,25.986,25.4435,25.6877,30120.0],["2018-12-03",25.8504,26.1488,25.7555,26.0945,9960.0],["2018-12-04",26.1488,26.3116,25.5792,26.2573,31140.0],["2018-12-06",26.1488,26.8541,25.8504,26.8269,26020.0],["2018-12-07",26.6099,27.0168,26.2573,26.3387,17780.0],["2018-12-10",26.3115,26.4662,25.4707,26.1488,24580.0],["2018-12-11",26.3387,26.9897,25.8504,25.8776,31820.0],["2018-12-12",24.3314,24.684,24.1144,24.4128,251600.0],["2018-12-13",24.4128,24.6298,24.1958,24.3314,83060.0],["2018-12-14",24.2771,24.8197,24.2771,24.6298,41060.0],["2018-12-17",24.467,24.7925,23.3549,24.3043,65820.0],["2018-12-18",24.4128,24.5348,23.6533,24.25,41540.0],["2018-12-19",24.4399,24.7925,24.1144,24.2229,39420.0],["2018-12-20",23.8703,23.8703,22.1071,23.2464,125300.0],["2018-12-21",23.2193,24.4942,23.2193,24.4128,125500.0],["2018-12-24",24.9399,24.9399,23.8025,23.8857,28060.0],["2018-12-26",23.8857,24.2741,23.1644,23.4973,46920.0],["2018-12-27",23.3308,23.9967,23.2199,23.9412,32700.0],["2018-12-28",23.9689,25.0786,23.8025,24.385,61940.0],["2018-12-31",24.4683,24.6902,23.8857,24.6625,26320.0],["2019-01-02",24.496,24.8566,24.0244,24.8012,15900.0],["2019-01-03",24.8012,25.1895,24.6902,24.9121,20840.0],["2019-01-04",25.0231,25.6057,24.9676,25.1341,25900.0],["2019-01-07",25.3005,25.5225,25.0786,25.356,37820.0],["2019-01-08",25.6334,26.0773,25.1618,25.7721,35540.0],["2019-01-09",25.7999,26.0496,25.3893,25.7721,33240.0],["2019-01-10",25.8554,26.1605,25.6612,26.0773,16580.0],["2019-01-11",26.327,26.7153,26.105,26.3824,31700.0],["2019-01-14",26.3547,26.6321,25.8276,25.8831,17460.0],["2019-01-15",25.7999,26.0773,25.467,25.7444,14480.0],["2019-01-16",25.8276,26.3824,25.3837,26.1605,18440.0],["2019-01-17",26.3547,27.2702,26.3547,26.4657,22480.0],["2019-01-18",26.5212,26.7431,26.216,26.4657,29140.0],["2019-01-22",26.4934,26.6599,26.1328,26.4934,22200.0],["2019-01-23",26.6876,26.7708,26.4934,26.7708,21060.0],["2019-01-24",26.7708,26.8263,26.4934,26.7431,25640.0],["2019-01-25",26.7153,26.8541,26.4379,26.7153,33760.0],["2019-01-28",26.6876,26.8263,26.4379,26.6876,23960.0],["2019-01-29",26.6044,26.8541,26.5766,26.6876,20700.0],["2019-01-30",26.6044,27.3812,26.6044,26.9373,31900.0],["2019-01-31",26.9095,27.1592,26.5212,26.6044,50580.0],["2019-02-01",26.7154,26.8818,26.4657,26.7708,26880.0],["2019-02-04",26.8263,27.4228,26.3824,27.3257,37740.0],["2019-02-05",27.3257,27.5753,27.2091,27.4921,22720.0],["2019-02-06",27.4921,27.6031,27.1592,27.4921,14920.0],["2019-02-07",27.4644,27.7418,27.395,27.6586,13200.0],["2019-02-08",27.714,27.7695,27.3811,27.6863,35080.0],["2019-02-11",27.7418,29.0457,27.7418,28.9902,49420.0],["2019-02-12",28.8792,28.907,27.7418,28.1024,41580.0],["2019-02-13",28.1024,28.574,27.7973,28.5186,26160.0],["2019-02-14",28.4631,29.2953,28.4575,28.9069,18600.0],["2019-02-15",28.9624,29.1289,28.6989,28.9902,21780.0],["2019-02-19",28.9902,29.6005,28.9902,29.3786,26160.0],["2019-02-20",29.2953,29.7392,29.1289,29.3786,39500.0],["2019-02-21",29.1566,29.4618,28.3521,28.7405,39780.0],["2019-02-22",28.7682,29.3786,28.7682,29.2121,18960.0],["2019-02-25",29.2953,29.5173,29.1372,29.2676,24000.0],["2019-02-26",29.2676,29.545,28.1579,28.4908,43920.0],["2019-02-27",28.5463,29.1566,28.2411,28.8792,29180.0],["2019-02-28",28.907,29.2953,28.4908,28.5741,29480.0],["2019-03-01",28.6573,28.685,27.9915,28.1579,19640.0],["2019-03-04",28.2689,28.2966,27.6308,27.8805,33740.0],["2019-03-05",27.8805,28.0469,27.8528,27.936,19680.0],["2019-03-06",27.9637,28.1024,27.7418,27.936,31680.0],["2019-03-07",28.2689,28.7128,27.9693,28.1579,36120.0],["2019-03-08",28.2689,28.7821,27.9915,28.3521,35640.0],["2019-03-11",28.4353,28.796,28.3521,28.6573,75760.0],["2019-03-12",28.7128,29.8502,28.7128,28.9069,154240.0],["2019-03-13",29.0457,30.5715,28.2966,29.8502,233280.0],["2019-03-14",27.1592,27.8528,27.076,27.4089,858340.0],["2019-03-15",27.4644,27.6031,27.1037,27.1315,246280.0],["2019-03-18",27.1869,27.4921,26.6599,27.076,176880.0],["2019-03-19",27.1592,27.3534,26.5988,26.7431,106180.0],["2019-03-20",26.7986,27.2286,26.6321,27.076,169840.0],["2019-03-21",27.2424,27.4228,27.076,27.2147,122260.0],["2019-03-22",27.2702,27.4089,26.7153,26.7153,104860.0],["2019-03-25",26.772,27.2253,26.517,27.0553,98440.0],["2019-03-26",27.197,27.5653,26.9987,27.3953,63360.0],["2019-03-27",27.4803,27.5936,26.9137,27.112,87960.0],["2019-03-28",27.197,28.1319,27.0553,27.8769,126900.0],["2019-03-29",27.8486,28.0469,27.6219,27.8202,107080.0],["2019-04-01",27.9052,27.9902,27.4803,27.8202,63300.0],["2019-04-02",28.0185,28.0185,27.4236,27.9335,49400.0],["2019-04-03",28.1035,28.1035,27.3669,27.7919,43160.0],["2019-04-04",27.7352,27.9619,27.6219,27.8202,76500.0],["2019-04-05",27.9619,28.1035,27.8202,27.9619,44800.0],["2019-04-08",27.9619,27.9619,27.5369,27.7352,54160.0],["2019-04-09",27.7069,27.9052,27.6219,27.6219,50660.0],["2019-04-10",27.6786,28.0185,27.5653,27.9335,87120.0],["2019-04-11",27.9335,28.1319,27.8202,27.9902,44260.0],["2019-04-12",27.9619,27.9619,27.0553,27.5936,63300.0],["2019-04-15",27.8202,28.0185,27.4803,27.9335,84060.0],["2019-04-16",28.1319,28.656,28.0185,28.1885,114760.0],["2019-04-17",28.1885,28.2735,27.6219,27.7636,72760.0],["2019-04-18",27.7919,28.7551,27.6786,28.5851,91380.0],["2019-04-22",28.5851,28.6985,27.976,28.0752,74700.0],["2019-04-23",28.1885,28.6418,28.0752,28.3868,79960.0],["2019-04-24",28.5568,28.8401,28.4152,28.7551,64420.0],["2019-04-25",28.7551,28.7551,28.1035,28.3585,47480.0],["2019-04-26",28.4718,28.5936,28.1602,28.2168,36980.0],["2019-04-29",28.2168,28.5285,27.9619,28.4435,55600.0],["2019-04-30",28.4718,29.0667,28.3302,28.8968,89680.0],["2019-05-01",28.9534,29.4634,28.7268,29.3501,71220.0],["2019-05-02",29.2651,29.5767,28.9534,28.9818,39820.0],["2019-05-03",29.0951,29.4634,28.6985,29.3784,39620.0],["2019-05-06",29.0951,29.3614,28.9534,29.0101,30820.0],["2019-05-07",28.9534,29.2821,28.7268,28.8401,51100.0],["2019-05-08",28.8684,29.1517,28.4152,28.5285,55460.0],["2019-05-09",28.1885,29.7183,28.0469,29.2367,85380.0],["2019-05-10",29.4351,30.4124,29.3217,30.3133,84600.0],["2019-05-13",30.0583,30.3133,29.7183,30.1433,59760.0],["2019-05-14",29.945,30.3133,29.8033,30.3133,34880.0],["2019-05-15",30.2,30.8232,30.1716,30.7382,50100.0],["2019-05-16",30.6816,30.8232,30.1716,30.3133,92220.0],["2019-05-17",30.4266,30.4266,30.115,30.3416,68620.0],["2019-05-20",30.3699,30.7382,30.2283,30.3699,70680.0],["2019-05-21",30.3699,31.4465,30.3699,31.0215,105960.0],["2019-05-22",31.0215,31.4748,30.8799,31.0782,65640.0],["2019-05-23",30.9649,31.1094,30.5966,30.7382,43520.0],["2019-05-24",30.8516,30.9989,30.4833,30.5966,38480.0],["2019-05-28",30.7382,30.9932,30.115,30.3699,60800.0],["2019-05-29",30.3416,30.3416,29.52,29.7467,39260.0],["2019-05-30",29.775,30.115,29.6334,29.8033,33400.0],["2019-05-31",29.6617,30.3416,29.2367,30.2,53820.0],["2019-06-03",30.4266,30.4974,29.6333,30.2849,43320.0],["2019-06-04",30.285,30.3983,29.4067,29.7183,50700.0],["2019-06-05",29.7183,30.3983,29.6334,30.3416,38380.0],["2019-06-06",30.4549,30.8232,30.2,30.7666,34700.0],["2019-06-07",30.9082,31.1915,30.7382,30.8799,32980.0],["2019-06-10",30.8232,31.1632,30.3983,30.3983,35680.0],["2019-06-11",30.5399,30.7382,30.03,30.6532,34220.0],["2019-06-12",30.5966,30.8006,30.2283,30.5399,42120.0],["2019-06-13",30.5966,30.8516,30.2,30.5683,52980.0],["2019-06-14",30.5966,31.1348,30.5966,30.8799,35600.0],["2019-06-17",30.8799,31.6448,30.8799,31.5315,65800.0],["2019-06-18",31.6165,32.0414,31.2482,31.5031,53580.0],["2019-06-19",31.5315,32.0697,31.1632,32.0131,43360.0],["2019-06-20",32.5797,32.608,31.9564,32.0981,70940.0],["2019-06-21",32.0981,32.1406,31.5881,31.9848,115300.0],["2019-06-24",32.0131,32.1689,31.0782,31.1632,119560.0],["2019-06-25",31.2786,31.4806,30.7592,30.9612,71280.0],["2019-06-26",31.0478,31.0478,30.009,30.0378,54340.0],["2019-06-27",30.009,30.3697,29.1145,30.2975,105820.0],["2019-06-28",30.3552,30.5861,30.1533,30.2975,283780.0],["2019-07-01",30.3552,30.5861,30.1244,30.4418,71280.0],["2019-07-02",30.5284,30.7592,30.3264,30.5861,80680.0],["2019-07-03",30.6438,31.1343,30.6149,31.0189,62020.0],["2019-07-05",30.9612,30.9901,30.5861,30.8458,33200.0],["2019-07-08",30.8458,31.3075,30.6726,31.1632,48760.0],["2019-07-09",31.0766,31.2209,30.9035,30.9612,37000.0],["2019-07-10",31.0189,31.5094,30.9035,31.3075,47080.0],["2019-07-11",31.394,31.4546,30.7881,30.9323,72900.0],["2019-07-12",31.0189,31.3075,30.8458,31.1055,56700.0],["2019-07-15",31.1055,31.2497,30.7015,30.7881,29480.0],["2019-07-16",30.6727,31.0189,30.5284,30.7015,43300.0],["2019-07-17",30.6149,30.7881,30.1244,30.3553,32100.0],["2019-07-18",30.2975,30.5572,30.0378,30.4707,35660.0],["2019-07-19",30.4418,30.4418,29.7782,29.7782,43420.0],["2019-07-22",29.8359,29.8359,29.4319,29.4896,37780.0],["2019-07-23",29.605,29.7204,29.1433,29.5185,41980.0],["2019-07-24",29.5185,29.8359,29.2588,29.7782,26960.0],["2019-07-25",29.7782,29.8647,29.4463,29.5185,28780.0],["2019-07-26",29.605,29.9513,29.3309,29.7204,34780.0],["2019-07-29",29.7205,30.2687,29.7205,30.009,36400.0],["2019-07-30",29.9513,30.413,29.9513,30.3264,36760.0],["2019-07-31",30.3841,30.7303,29.6627,29.807,51480.0],["2019-08-01",29.7782,29.9224,29.2299,29.3165,63920.0],["2019-08-02",29.3165,29.4896,28.9414,29.4607,31780.0],["2019-08-05",29.1722,29.7493,28.5807,29.6339,61120.0],["2019-08-06",29.7204,30.211,29.4319,29.9513,30080.0],["2019-08-07",29.8936,30.5284,29.5762,30.2398,33320.0],["2019-08-08",31.4229,31.4229,29.3453,29.7493,56680.0],["2019-08-09",29.807,30.2918,29.2011,29.8936,36100.0],["2019-08-12",29.8359,30.7304,29.5762,30.4995,78420.0],["2019-08-13",30.5572,31.0189,30.2975,30.8458,53100.0],["2019-08-14",30.8458,30.9323,30.3552,30.5861,42460.0],["2019-08-15",30.4995,31.2209,30.4995,31.1343,34440.0],["2019-08-16",31.192,31.8268,31.1343,31.7691,34380.0],["2019-08-19",31.8846,32.1731,31.4806,31.6249,48140.0],["2019-08-20",31.7114,31.8268,31.2786,31.4517,42200.0],["2019-08-21",31.596,31.596,31.0189,31.3075,46080.0],["2019-08-22",31.3652,31.4517,30.9035,31.1343,27580.0],["2019-08-23",31.0189,31.2642,30.3552,30.4418,25240.0],["2019-08-26",30.6149,30.8746,30.4707,30.7881,21700.0],["2019-08-27",30.99,31.3363,30.7881,31.0766,39980.0],["2019-08-28",31.1055,31.7114,31.0478,31.6826,50300.0],["2019-08-29",31.7403,31.8268,31.2497,31.7691,39660.0],["2019-08-30",31.8557,31.8759,31.2498,31.5383,31320.0],["2019-09-03",31.3652,32.1731,31.3363,31.6826,78620.0],["2019-09-04",31.7403,31.8268,31.3363,31.4806,35720.0],["2019-09-05",31.4517,31.4806,30.8746,31.2497,46860.0],["2019-09-06",31.3363,31.596,31.2209,31.4517,36800.0],["2019-09-09",31.4806,31.6537,31.3075,31.6537,38620.0],["2019-09-10",31.4517,31.596,30.8746,31.1632,39920.0],["2019-09-11",31.4229,31.5094,31.0478,31.3075,58340.0],["2019-09-12",31.3075,31.5008,30.9612,31.2497,45760.0],["2019-09-13",31.2498,31.7403,31.2498,31.6537,42760.0],["2019-09-16",31.8268,32.9522,31.6855,32.7213,45320.0],["2019-09-17",32.6925,33.3273,32.4328,33.1253,37400.0],["2019-09-18",33.183,33.4427,32.5771,32.9233,26760.0],["2019-09-19",33.1253,33.7024,33.0099,33.6447,49780.0],["2019-09-20",33.7024,33.9592,32.9522,33.0676,108320.0],["2019-09-23",32.981,33.4716,32.8079,32.981,30180.0],["2019-09-24",33.1866,33.6565,33.1866,33.4509,60900.0],["2019-09-25",33.3628,33.8327,33.2454,33.774,52000.0],["2019-09-26",33.8915,34.2439,33.6859,34.0089,52160.0],["2019-09-27",34.1264,34.3907,33.5978,33.8327,42220.0],["2019-09-30",33.8327,34.1852,33.3628,33.4803,139820.0],["2019-10-01",33.3335,33.774,33.2454,33.2747,50320.0],["2019-10-02",33.1866,33.5978,32.9517,33.5684,83960.0],["2019-10-03",33.4509,34.5082,33.2454,34.4788,95340.0],["2019-10-04",34.8019,35.0075,34.0089,34.3614,40160.0],["2019-10-07",34.3614,34.3614,33.8327,34.2439,29160.0],["2019-10-08",34.1264,34.2351,33.7153,33.8034,27660.0],["2019-10-09",34.0089,34.3614,33.8915,34.0677,22340.0],["2019-10-10",34.3026,34.3907,33.9502,34.0383,28380.0],["2019-10-11",34.0089,34.2145,33.774,33.774,23220.0],["2019-10-14",33.8327,33.9502,33.5684,33.9208,21180.0],["2019-10-15",33.9502,34.2145,33.8034,33.8621,21780.0],["2019-10-16",33.9502,33.9502,33.3041,33.5684,22880.0],["2019-10-17",33.5097,34.5963,33.5097,34.3614,47580.0],["2019-10-18",34.3614,35.125,34.3026,34.8019,43200.0],["2019-10-21",35.0075,35.2131,34.8606,35.2131,32340.0],["2019-10-22",35.2131,35.9766,34.9194,35.125,39440.0],["2019-10-23",35.3012,36.1235,35.1837,35.8885,36960.0],["2019-10-24",35.6536,36.006,35.3893,35.448,22860.0],["2019-10-25",35.3893,35.4774,35.125,35.2424,19940.0],["2019-10-28",35.1837,35.3305,35.0662,35.1837,22720.0],["2019-10-29",35.2718,35.3893,34.8313,34.9781,25100.0],["2019-10-30",34.9487,35.9766,34.9487,35.8592,28000.0],["2019-10-31",35.8592,36.0648,35.5067,35.5361,48580.0],["2019-11-01",35.5361,35.8885,35.0956,35.2718,19780.0],["2019-11-04",35.2424,35.3599,34.567,34.6257,23640.0],["2019-11-05",34.332,34.332,32.7461,33.5097,67580.0],["2019-11-06",33.5684,33.9208,33.3481,33.4216,19500.0],["2019-11-07",36.006,36.7109,34.0089,34.2733,39840.0],["2019-11-08",34.3907,36.6228,34.3907,35.9179,90580.0],["2019-11-11",36.2703,36.8577,36.1822,36.6815,58700.0],["2019-11-12",36.7402,37.1514,36.1822,36.2997,111200.0],["2019-11-13",35.9473,37.1514,35.2718,36.7402,116920.0],["2019-11-14",36.7109,38.1793,36.6374,37.9737,67720.0],["2019-11-15",37.9443,38.8548,37.8269,38.2968,47340.0],["2019-11-18",38.3555,38.7373,38.1793,38.3261,41660.0],["2019-11-19",38.2968,38.9135,38.2968,38.8548,58180.0],["2019-11-20",38.796,39.4128,38.6786,39.2366,62500.0],["2019-11-21",39.2659,39.4128,38.796,39.0897,67220.0],["2019-11-22",39.2953,39.4128,38.6198,39.2366,77340.0],["2019-11-25",39.2659,39.5303,37.915,38.5611,68020.0],["2019-11-26",38.5023,39.3834,38.2087,39.1191,554000.0],["2019-11-27",39.354,40.3526,39.3247,40.2351,62300.0],["2019-11-29",40.2351,41.3217,40.2351,40.8812,37260.0],["2019-12-02",40.6463,40.8225,39.7652,40.0883,55100.0],["2019-12-03",39.912,40.4994,39.8533,40.4113,57580.0],["2019-12-04",40.3819,40.4113,39.7946,40.0589,42160.0],["2019-12-05",39.8827,40.2351,39.7946,40.2351,41440.0],["2019-12-06",40.0002,41.1749,40.0002,41.0281,61100.0],["2019-12-09",41.1162,41.7035,40.9076,41.5567,43220.0],["2019-12-10",41.6154,41.8797,41.2924,41.498,39220.0],["2019-12-11",38.2674,38.7667,37.5626,38.1793,661120.0],["2019-12-12",38.0912,38.3555,37.357,37.7388,224700.0],["2019-12-13",37.7388,38.0618,37.5038,37.6213,206920.0],["2019-12-16",37.9737,38.473,37.5332,37.6507,141900.0],["2019-12-17",38.1206,38.8254,37.7975,38.3555,192800.0],["2019-12-18",38.2087,38.9429,38.0324,38.6198,87560.0],["2019-12-19",38.6198,38.9722,38.4142,38.8254,62600.0],["2019-12-20",38.9135,39.1191,38.2087,38.7373,249840.0],["2019-12-23",38.7373,38.8842,38.1793,38.5611,83520.0],["2019-12-24",38.5611,38.8593,38.2927,38.5014,37980.0],["2019-12-26",38.5909,39.1575,38.5909,39.0084,75920.0],["2019-12-27",39.1277,39.247,38.5014,38.5313,85420.0],["2019-12-30",38.6506,38.919,38.2927,38.8593,58900.0],["2019-12-31",38.7698,39.4558,38.74,39.4558,165120.0],["2020-01-02",39.8136,39.9031,38.3821,38.6804,53380.0],["2020-01-03",38.2927,39.3961,38.2032,39.3961,73000.0],["2020-01-06",39.4558,40.1119,39.3216,39.9926,54300.0],["2020-01-07",41.0066,41.0066,39.5005,39.7838,79020.0],["2020-01-08",39.9628,40.4698,39.6645,40.3803,54300.0],["2020-01-09",40.3803,40.7083,39.8733,40.1119,60380.0],["2020-01-10",40.2013,40.2729,39.8136,39.9628,71040.0],["2020-01-13",39.9628,40.6785,39.8733,40.5891,73040.0],["2020-01-14",40.6785,41.3048,40.3505,41.2451,62820.0],["2020-01-15",41.275,42.7959,41.275,42.6468,135080.0],["2020-01-16",42.6468,43.959,41.8118,43.9292,182800.0],["2020-01-17",44.138,44.5257,43.4521,44.138,166080.0],["2020-01-21",44.0485,44.5406,43.6012,44.4362,77700.0],["2020-01-22",44.6748,44.6748,43.5713,44.1082,78560.0],["2020-01-23",44.1678,44.8239,43.6906,44.5555,43480.0],["2020-01-24",44.4362,44.4959,43.631,44.0485,42220.0],["2020-01-27",43.631,44.2275,43.4968,43.9292,75180.0],["2020-01-28",44.1082,44.3766,43.3089,43.6906,125800.0],["2020-01-29",43.6906,44.0187,43.1538,43.9889,53340.0],["2020-01-30",43.8994,44.2871,43.8397,44.0485,49460.0],["2020-01-31",44.0485,44.1678,43.3924,43.5415,47380.0],["2020-02-03",43.6012,44.5853,43.3924,44.5555,47340.0],["2020-02-04",44.645,45.4502,44.4362,44.7344,56060.0],["2020-02-05",44.9432,44.9432,44.2871,44.5257,32400.0],["2020-02-06",44.5257,44.8537,44.2871,44.5853,52180.0],["2020-02-07",45.0327,45.4502,44.7643,44.7941,43760.0],["2020-02-10",44.9134,45.7782,44.7344,45.7484,66560.0],["2020-02-11",45.9572,46.0765,44.8836,45.2713,74360.0],["2020-02-12",45.4502,45.8975,44.8537,45.5993,45300.0],["2020-02-13",45.2116,46.6729,45.2116,46.5238,61180.0],["2020-02-14",46.6133,46.8817,46.3747,46.7922,40600.0],["2020-02-18",46.7624,47.1799,46.494,46.8817,52000.0],["2020-02-19",47.001,47.001,45.9572,46.4045,42060.0],["2020-02-20",46.2554,47.508,46.2554,47.4781,52640.0],["2020-02-21",47.508,47.508,46.3449,47.2694,51860.0],["2020-02-24",46.6729,47.5676,46.2256,46.5238,43100.0],["2020-02-25",46.6133,46.9712,43.8099,44.138,112860.0],["2020-02-26",44.1976,45.6888,44.0187,44.9432,89220.0],["2020-02-27",44.1976,44.7344,42.1398,42.3784,96520.0],["2020-02-28",41.3346,41.9013,39.9329,41.6627,139700.0],["2020-03-02",41.7521,42.9749,41.1855,42.9749,122840.0],["2020-03-03",43.4819,43.7801,42.3486,42.7661,80120.0],["2020-03-04",43.452,44.3467,42.6766,42.9152,50500.0],["2020-03-05",42.6468,47.0606,42.6468,44.7941,148320.0],["2020-03-06",42.4977,44.2274,41.5434,43.3029,96020.0],["2020-03-09",41.0662,41.8118,39.247,39.6944,117340.0],["2020-03-10",40.4996,41.2153,38.9488,41.0662,109900.0],["2020-03-11",40.1715,40.4399,36.5779,37.0103,89860.0],["2020-03-12",34.3859,34.4455,28.9581,29.2861,163180.0],["2020-03-13",31.3439,32.0597,28.9581,32.0597,118680.0],["2020-03-16",28.8388,29.7931,25.439,25.9162,103460.0],["2020-03-17",26.2144,28.302,24.6039,26.4231,229960.0],["2020-03-18",26.3933,27.7354,20.8164,23.9478,145380.0],["2020-03-19",23.918,27.7652,23.1426,27.5564,131460.0],["2020-03-20",28.4213,29.7633,27.288,28.2423,238240.0],["2020-03-23",28.2423,28.3616,25.6179,27.0196,120880.0],["2020-03-24",28.7274,29.9625,27.6021,29.5508,89580.0],["2020-03-25",29.7642,32.5089,28.9866,31.0146,96140.0],["2020-03-26",31.3806,35.467,29.1543,32.8749,128660.0],["2020-03-27",32.6614,35.8025,31.2281,33.5153,72780.0],["2020-03-30",33.1188,33.7897,30.7401,32.2649,123020.0],["2020-03-31",32.3259,32.3259,28.4834,30.8621,200040.0],["2020-04-01",29.0323,29.7643,28.5749,29.2153,94340.0],["2020-04-02",28.4834,29.9167,27.1416,27.5075,68600.0],["2020-04-03",25.9827,27.3551,25.1288,25.7693,106060.0],["2020-04-06",26.5927,28.7274,26.5317,26.8366,79280.0],["2020-04-07",28.6054,31.0756,28.4834,28.9104,108880.0],["2020-04-08",29.5508,34.4912,29.1543,33.6068,145520.0],["2020-04-09",35.6195,37.1138,33.6373,35.6195,131640.0],["2020-04-13",35.6195,35.6195,32.7224,33.3018,89340.0],["2020-04-14",34.3082,35.0126,33.1798,33.9422,64600.0],["2020-04-15",33.9117,33.9117,31.777,32.6614,76480.0],["2020-04-16",32.6614,32.6858,31.2281,32.2344,49640.0],["2020-04-17",33.3018,34.4759,33.3018,34.2472,54680.0],["2020-04-20",33.2103,34.0642,32.1125,32.2954,50720.0],["2020-04-21",31.1061,32.6614,31.1061,32.143,50320.0],["2020-04-22",32.9663,33.1798,31.8685,31.9295,33180.0],["2020-04-23",31.9295,32.7224,30.8621,31.0756,55300.0],["2020-04-24",31.0146,32.0515,30.7096,31.6245,37580.0],["2020-04-27",32.1124,33.6982,31.838,33.1188,54880.0],["2020-04-28",33.9422,34.0947,33.0883,33.4543,143820.0],["2020-04-29",34.4302,34.5857,32.7224,32.8749,161840.0],["2020-04-30",32.8749,32.9359,30.9841,31.777,116620.0],["2020-05-01",31.1366,31.3806,28.7884,29.4593,92920.0],["2020-05-04",28.9409,29.1848,28.209,29.0933,64740.0],["2020-05-05",29.2763,30.5572,29.0323,29.2458,64360.0],["2020-05-06",29.2763,31.0756,29.0018,30.2827,65980.0],["2020-05-07",31.5635,32.8749,30.8316,31.2891,87860.0],["2020-05-08",31.411,32.5394,31.1366,32.0515,121800.0],["2020-05-11",31.8075,32.7834,30.5877,31.96,117680.0],["2020-05-12",31.9295,32.021,30.0387,30.0692,83940.0],["2020-05-13",29.8862,30.0997,26.6079,27.1416,171580.0],["2020-05-14",26.6231,29.0628,26.1047,28.9713,69360.0],["2020-05-15",29.0629,29.2458,27.477,29.0629,193200.0],["2020-05-18",30.4962,33.9727,30.4962,33.7897,111240.0],["2020-05-19",33.4543,34.9791,32.6614,33.9117,126500.0],["2020-05-20",34.1557,34.5522,33.2713,34.4912,92640.0],["2020-05-21",34.4912,34.8266,33.7898,33.8202,207420.0],["2020-05-22",34.0032,34.0032,32.8444,33.9117,44260.0],["2020-05-26",34.4912,35.3756,34.4912,34.9791,65960.0],["2020-05-27",35.528,35.6805,33.7593,34.2472,145260.0],["2020-05-28",34.7656,35.1011,33.9422,34.3082,68600.0],["2020-05-29",33.7897,33.8507,32.5699,32.6919,60040.0],["2020-06-01",32.6004,34.7046,32.6004,34.2472,76960.0],["2020-06-02",35.0096,35.0096,33.9209,34.2472,63680.0],["2020-06-03",34.5217,35.1621,34.3387,34.6741,52380.0],["2020-06-04",34.4912,36.016,33.9422,35.9855,45860.0],["2020-06-05",36.7479,37.7543,36.5039,36.8394,76420.0],["2020-06-08",37.6018,39.3705,37.4188,39.2791,65620.0],["2020-06-09",38.7911,38.7911,37.7543,38.3947,103040.0],["2020-06-10",37.7542,38.1659,34.8571,35.833,61300.0],["2020-06-11",34.3082,35.0249,33.2713,33.7288,66500.0],["2020-06-12",35.3756,36.2599,34.4302,36.138,62240.0],["2020-06-15",34.8571,37.2968,34.4302,37.1748,106780.0],["2020-06-16",38.8521,38.8826,36.4124,37.1748,76980.0],["2020-06-17",37.3883,37.5652,35.7324,36.4124,59700.0],["2020-06-18",35.772,37.6933,35.6195,37.6628,58660.0],["2020-06-19",37.8762,38.3337,36.4429,36.8089,131660.0],["2020-06-22",36.4124,36.4124,34.4607,35.1621,88500.0],["2020-06-23",36.016,36.2904,35.2231,36.1685,72940.0],["2020-06-24",35.8272,36.0754,33.2216,34.3383,98640.0],["2020-06-25",33.78,35.2069,33.2837,33.9971,71280.0],["2020-06-26",33.9661,34.8036,33.0045,34.3693,112800.0],["2020-06-29",34.7105,35.2534,34.1212,35.0207,49360.0],["2020-06-30",34.9277,35.7032,34.4314,35.1448,88260.0],["2020-07-01",35.7342,36.6648,35.0207,35.6411,68200.0],["2020-07-02",36.3235,36.3235,34.5244,34.6175,44300.0],["2020-07-06",35.7652,35.9513,34.5865,35.0207,54580.0],["2020-07-07",34.2763,34.2763,33.0045,33.1596,59900.0],["2020-07-08",33.0665,33.4077,32.167,32.4461,64000.0],["2020-07-09",32.6323,32.8184,31.0503,31.7637,48820.0],["2020-07-10",32.8184,34.1522,32.3531,34.1522,85680.0],["2020-07-13",34.7416,34.7416,32.9424,33.4388,82360.0],["2020-07-14",33.5008,34.5865,33.5008,34.2763,52820.0],["2020-07-15",35.1758,35.393,34.1832,34.6175,54080.0],["2020-07-16",34.1212,34.7726,33.9351,34.6795,40700.0],["2020-07-17",34.7726,35.5481,34.3972,35.393,53680.0],["2020-07-20",35.393,35.6101,34.8967,35.5481,76980.0],["2020-07-21",35.6101,36.1685,35.362,35.7032,67620.0],["2020-07-22",35.7032,36.9129,35.3619,36.7888,55500.0],["2020-07-23",37.068,37.3937,36.6027,37.3782,44960.0],["2020-07-24",37.2231,37.4309,35.6101,35.8272,37240.0],["2020-07-27",35.6721,36.4476,35.1448,36.4166,59840.0],["2020-07-28",36.2305,37.1921,36.1995,36.7888,22540.0],["2020-07-29",37.2231,37.6574,36.8509,37.5023,32580.0],["2020-07-30",36.8199,37.7815,36.6958,37.6884,55340.0],["2020-07-31",37.4092,37.8435,36.1995,36.8819,73000.0],["2020-08-03",36.8199,36.8199,35.3309,35.9823,52400.0],["2020-08-04",35.7652,37.2851,35.6721,37.2851,66040.0],["2020-08-05",37.5333,37.7815,36.5717,37.6264,74080.0],["2020-08-06",37.9986,40.9454,37.9676,39.0843,59680.0],["2020-08-07",40.6042,42.4498,39.9528,41.907,116940.0],["2020-08-10",42.5584,42.6205,40.9764,41.5348,57440.0],["2020-08-11",42.9927,43.1013,41.3487,41.5968,68540.0],["2020-08-12",41.5348,41.7829,40.9454,41.5658,46360.0],["2020-08-13",41.7519,42.5584,40.6973,41.0695,33160.0],["2020-08-14",41.1005,41.5348,40.6352,41.0695,28940.0],["2020-08-17",40.8524,41.4417,40.6662,41.3487,33380.0],["2020-08-18",41.1936,41.3487,40.1079,40.9144,124640.0],["2020-08-19",40.8834,40.8834,39.4875,39.6736,35880.0],["2020-08-20",39.0843,40.6042,38.9912,39.7667,39480.0],["2020-08-21",39.7667,40.325,38.9912,39.7667,39580.0],["2020-08-24",39.7667,40.325,39.1339,40.263,33000.0],["2020-08-25",40.3561,40.3561,39.3945,39.6736,51680.0],["2020-08-26",39.4875,39.9528,39.0532,39.3945,45340.0],["2020-08-27",39.6736,40.6973,39.5495,39.8597,99580.0],["2020-08-28",40.1389,40.5111,39.5495,40.232,116880.0],["2020-08-31",39.9838,40.232,39.3945,39.6736,88900.0],["2020-09-01",39.3945,39.8908,39.1153,39.8287,47240.0],["2020-09-02",40.1699,41.7829,39.5837,41.5968,76780.0],["2020-09-03",42.1862,43.3339,41.4417,41.9691,73640.0],["2020-09-04",42.2482,42.6515,40.4491,41.5968,154180.0],["2020-09-08",41.5038,41.7209,40.9144,41.1005,42980.0],["2020-09-09",41.6899,42.3506,41.1936,42.0311,50140.0],["2020-09-10",42.3103,42.6825,41.4417,41.4417,45820.0],["2020-09-11",41.5348,41.7209,41.0075,41.4727,40920.0],["2020-09-14",42.2172,43.52,41.907,43.0237,57860.0],["2020-09-15",42.8686,43.6751,42.6825,42.9927,33960.0],["2020-09-16",42.9617,43.489,42.4964,42.5584,35620.0],["2020-09-17",42.2792,42.8686,41.938,42.3103,40220.0],["2020-09-18",42.4654,42.4654,41.3797,41.845,97620.0],["2020-09-21",41.0075,41.2246,39.8908,40.9144,82000.0],["2020-09-22",40.9144,42.4809,40.7903,41.6589,77800.0],["2020-09-23",41.9108,42.7924,39.7066,39.7381,105060.0],["2020-09-24",39.6751,41.407,39.6751,40.7772,86020.0],["2020-09-25",40.5568,41.9265,40.478,41.8478,43320.0],["2020-09-28",42.6035,43.2018,42.509,42.7924,40460.0],["2020-09-29",42.9184,43.2647,41.7848,42.7924,72300.0],["2020-09-30",43.3277,44.052,42.3831,42.509,141520.0],["2020-10-01",42.1941,43.2962,42.0682,43.2333,36860.0],["2020-10-02",42.4775,45.0281,42.2571,44.9966,65140.0],["2020-10-05",44.7762,44.9021,43.7686,44.7447,39840.0],["2020-10-06",45.0281,45.4374,44.0992,44.5243,45520.0],["2020-10-07",45.0281,45.0281,43.989,44.3983,32940.0],["2020-10-08",44.4613,45.4689,44.4613,45.28,31160.0],["2020-10-09",45.6578,45.9727,44.8706,45.217,39440.0],["2020-10-12",45.28,45.8468,44.9021,45.6264,25840.0],["2020-10-13",45.6579,45.6579,43.6426,44.0834,58140.0],["2020-10-14",43.8315,44.222,43.3277,43.4537,37620.0],["2020-10-15",43.1703,44.8077,42.7609,44.0834,19940.0],["2020-10-16",44.0205,44.2724,43.1073,43.1073,38240.0],["2020-10-19",43.5482,43.6111,42.0997,42.2886,31160.0],["2020-10-20",42.8554,43.0758,42.1312,42.509,35720.0],["2020-10-21",42.635,42.635,41.4699,41.8478,41080.0],["2020-10-22",41.6274,42.4303,41.5959,42.2256,38060.0],["2020-10-23",42.509,42.8869,42.2571,42.4776,33120.0],["2020-10-26",42.2571,42.8869,41.5644,42.7294,43380.0],["2020-10-27",42.8239,43.0443,40.9976,41.0291,44200.0],["2020-10-28",40.2419,40.8087,38.573,38.8249,73240.0],["2020-10-29",38.7619,39.864,38.1322,39.5177,56480.0],["2020-10-30",39.2972,39.6594,38.3841,39.1398,57060.0],["2020-11-02",39.864,40.308,39.2343,39.9585,40420.0],["2020-11-03",40.6827,42.0682,40.3049,41.7848,33100.0],["2020-11-04",42.509,42.509,41.0606,41.4699,31280.0],["2020-11-05",40.6827,42.761,40.4938,42.635,44560.0],["2020-11-06",43.8315,43.8315,40.9031,41.1236,52340.0],["2020-11-09",44.4928,46.3506,42.2571,42.3516,74220.0],["2020-11-10",42.6665,44.7132,42.0997,44.7132,74420.0],["2020-11-11",44.7762,45.5004,43.6804,44.6187,51220.0],["2020-11-12",44.3039,44.3668,42.8554,43.6111,42840.0],["2020-11-13",43.989,44.8707,43.8001,44.7447,43560.0],["2020-11-16",45.9098,46.2876,44.9651,45.6894,39680.0],["2020-11-17",45.0281,45.5004,44.6187,44.7447,42580.0],["2020-11-18",44.7447,45.3115,43.6741,43.7056,31500.0],["2020-11-19",43.4852,44.3353,43.1703,44.3039,28280.0],["2020-11-20",43.7371,44.2944,43.2018,43.7686,30520.0],["2020-11-23",44.5558,45.8153,44.2094,44.3039,41840.0],["2020-11-24",45.217,45.5319,44.3983,44.5558,66440.0],["2020-11-25",44.5558,44.5558,43.3277,43.5167,63900.0],["2020-11-27",43.5481,43.6111,42.4461,42.9499,27640.0],["2020-11-30",43.2962,43.4222,42.572,43.1073,46820.0],["2020-12-01",43.7056,43.7371,42.509,43.1388,34800.0],["2020-12-02",42.9814,43.6426,42.698,42.7924,76420.0],["2020-12-03",43.2018,44.7447,42.8554,44.1149,55920.0],["2020-12-04",44.5872,45.0249,44.1464,44.7762,39180.0],["2020-12-07",45.1226,45.5319,44.5558,44.8707,38740.0],["2020-12-08",45.154,45.6579,44.9021,45.4689,51700.0],["2020-12-09",45.7208,45.8783,44.4928,45.0281,48260.0],["2020-12-10",44.9336,45.4689,44.4928,45.217,43060.0],["2020-12-11",45.217,45.5634,44.4928,44.9336,45620.0],["2020-12-14",44.9021,45.5634,44.6817,44.9651,53040.0],["2020-12-15",45.343,45.8783,44.6502,45.8468,53720.0],["2020-12-16",46.0987,46.7284,45.28,45.4059,62940.0],["2020-12-17",45.7208,45.9098,44.8077,45.6894,57880.0],["2020-12-18",45.5949,45.831,43.7056,43.7686,172160.0],["2020-12-21",43.2962,44.0834,42.8554,43.4222,58740.0],["2020-12-22",43.4222,44.1149,43.1388,43.7056,35260.0],["2020-12-23",43.8001,44.2094,43.2647,43.3592,79480.0],["2020-12-24",43.4231,43.6787,42.5924,42.816,31140.0],["2020-12-28",42.816,42.9534,41.0906,41.506,157640.0],["2020-12-29",41.506,41.9214,40.0042,40.3877,124100.0],["2020-12-30",40.4196,42.145,40.2918,42.0492,101680.0],["2020-12-31",41.9533,41.9533,41.0587,41.7297,184700.0],["2021-01-04",42.3367,42.4965,39.8349,39.9723,65440.0],["2021-01-05",39.8125,41.0587,39.7965,40.4516,52020.0],["2021-01-06",40.6752,40.9947,39.9723,40.4835,102200.0],["2021-01-07",40.7072,40.7072,39.7486,40.3877,64080.0],["2021-01-08",40.6433,40.7072,39.8764,40.5155,36720.0],["2021-01-11",40.5155,41.3143,40.4196,41.2504,42120.0],["2021-01-12",41.4101,41.5379,40.835,41.1865,55520.0],["2021-01-13",41.3462,42.1131,41.2184,41.8894,152440.0],["2021-01-14",42.145,42.3303,41.2184,41.2823,49340.0],["2021-01-15",41.0587,42.2409,40.7711,42.0492,76640.0],["2021-01-19",42.2409,42.3048,40.9308,41.1865,50700.0],["2021-01-20",41.1865,42.3687,41.1545,42.3368,35380.0],["2021-01-21",42.145,42.3687,41.3782,42.2409,54820.0],["2021-01-22",41.9853,42.4006,41.5379,42.3687,57860.0],["2021-01-25",42.3687,42.9119,41.5379,42.177,208440.0],["2021-01-26",42.7521,42.7521,41.5379,41.6977,148700.0],["2021-01-27",41.2184,41.506,39.6208,40.164,124420.0],["2021-01-28",40.2599,41.0587,39.8125,40.5474,148860.0],["2021-01-29",40.2599,40.9628,39.7167,40.0681,74360.0],["2021-02-01",40.3237,41.1226,39.6527,41.0267,55840.0],["2021-02-02",41.2184,41.7936,40.7871,41.3782,76240.0],["2021-02-03",41.6657,41.6657,40.1959,40.7391,68060.0],["2021-02-04",40.7391,42.2409,40.5794,41.7297,74220.0],["2021-02-05",41.6018,42.2409,41.6018,41.6338,89300.0],["2021-02-08",42.1131,43.0717,41.8575,42.7521,93400.0],["2021-02-09",43.1036,43.1675,42.2729,42.3048,84420.0],["2021-02-10",42.6563,43.8705,42.5444,43.3273,72440.0],["2021-02-11",43.2953,43.9344,42.9438,43.3592,48940.0],["2021-02-12",43.1356,43.5509,42.7521,43.1356,53420.0],["2021-02-16",43.2953,43.2953,42.4965,42.7521,92480.0],["2021-02-17",42.7521,43.0077,42.2409,42.6563,80780.0],["2021-02-18",42.7202,43.1036,42.2089,42.2728,61360.0],["2021-02-19",42.3367,42.5924,41.9533,42.2409,70820.0],["2021-02-22",42.2409,43.5829,42.0811,43.2953,66540.0],["2021-02-23",43.2953,44.6054,43.2953,43.9024,92660.0],["2021-02-24",44.3178,45.1486,43.7426,44.6373,77260.0],["2021-02-25",44.829,45.532,43.8705,43.9024,57660.0],["2021-02-26",44.19,44.5894,43.0397,43.0397,79340.0],["2021-03-01",43.4231,43.8066,42.9438,43.1356,40380.0],["2021-03-02",42.9758,43.4551,42.2089,43.0397,83060.0],["2021-03-03",43.1675,43.9663,42.7841,43.9663,65880.0],["2021-03-04",43.3912,44.5415,43.1356,43.7107,123320.0],["2021-03-05",43.5509,43.7427,42.3048,43.7107,68560.0],["2021-03-08",43.9024,45.0431,43.2634,44.7012,58180.0],["2021-03-09",44.9568,45.2125,44.4776,44.9888,69540.0],["2021-03-10",45.3083,45.6917,44.8929,45.4042,74500.0],["2021-03-11",45.6278,45.6598,44.9888,45.1805,77300.0],["2021-03-12",45.1805,46.1391,44.9568,46.1071,93340.0],["2021-03-15",46.203,46.874,45.9793,46.7142,70660.0],["2021-03-16",42.9758,43.6787,42.5125,43.0397,1086240.0],["2021-03-17",43.2314,43.7107,42.5924,43.4231,173820.0],["2021-03-18",43.487,43.9344,42.6723,42.9438,164780.0],["2021-03-19",43.1036,43.3912,42.4007,43.0077,311000.0],["2021-03-22",42.8799,43.3912,42.5285,43.1675,81400.0],["2021-03-23",42.9566,43.3784,42.5349,42.8593,94500.0],["2021-03-24",43.0539,43.5244,42.3888,42.4051,216860.0],["2021-03-25",42.6322,42.6322,41.5939,42.2428,222900.0],["2021-03-26",42.5024,43.1188,42.4537,42.9242,65080.0],["2021-03-29",43.054,43.1188,41.9184,42.0482,83600.0],["2021-03-30",41.9184,42.8593,41.6913,42.6322,94500.0],["2021-03-31",42.6322,42.9566,42.1779,42.5348,122260.0],["2021-04-01",42.8268,43.8002,42.7295,43.8002,98240.0],["2021-04-05",44.0597,44.3842,43.3784,43.8975,81560.0],["2021-04-06",44.0273,44.7411,43.8975,44.6762,70680.0],["2021-04-07",44.6762,44.9682,44.3193,44.5788,57040.0],["2021-04-08",44.7086,45.0006,44.4166,44.6437,51860.0],["2021-04-09",44.7735,44.8222,44.3193,44.4166,48600.0],["2021-04-12",44.6113,44.8709,44.0273,44.8384,48040.0],["2021-04-13",44.4815,45.1953,44.4815,44.9357,53400.0],["2021-04-14",45.0655,45.4873,44.8384,44.8708,68680.0],["2021-04-15",45.2277,45.8442,44.8384,45.7468,109660.0],["2021-04-16",46.1362,46.7202,45.974,46.3957,99880.0],["2021-04-19",46.1362,46.3146,45.9091,46.1362,95480.0],["2021-04-20",46.1362,46.7851,46.0713,46.7851,127800.0],["2021-04-21",46.8824,47.6286,46.7851,47.2393,68360.0],["2021-04-22",47.1744,47.5637,46.85,46.85,54720.0],["2021-04-23",47.142,47.2717,46.6975,46.8824,35840.0],["2021-04-26",46.8824,47.4015,46.7818,46.9148,58880.0],["2021-04-27",47.0446,47.2069,45.8442,45.8766,95140.0],["2021-04-28",45.6495,46.6229,45.6495,46.4606,88660.0],["2021-04-29",46.3633,46.8824,45.9091,46.0713,93740.0],["2021-04-30",46.0064,46.7526,45.9415,46.5904,80120.0],["2021-05-03",46.5904,46.7526,45.7144,46.4282,116160.0],["2021-05-04",46.3957,46.7526,45.2277,45.39,70800.0],["2021-05-05",45.1628,45.39,44.1571,44.806,107780.0],["2021-05-06",44.806,45.6657,43.4108,44.8384,97980.0],["2021-05-07",45.0655,46.0681,44.9357,45.7793,150400.0],["2021-05-10",46.266,46.7526,45.7793,45.8117,63040.0],["2021-05-11",45.5197,45.5522,44.4491,44.7735,58520.0],["2021-05-12",44.4166,44.6437,43.7353,43.8326,62040.0],["2021-05-13",44.1571,44.7086,43.8326,44.2544,81680.0],["2021-05-14",46.1686,46.9798,45.5846,46.4282,191260.0],["2021-05-17",46.4282,46.6229,45.7793,46.3957,94100.0],["2021-05-18",46.4282,46.6553,46.0064,46.2011,88440.0],["2021-05-19",46.0713,46.3633,45.0655,46.3633,106320.0],["2021-05-20",46.2011,46.9149,46.0713,46.7202,70820.0],["2021-05-21",46.9149,47.0446,46.5255,46.85,74400.0],["2021-05-24",47.0446,47.5962,46.7851,47.2069,49460.0],["2021-05-25",47.4015,47.5962,46.7526,46.85,87700.0],["2021-05-26",46.85,47.1744,46.7526,47.0446,63800.0],["2021-05-27",47.1095,47.1095,46.2335,46.266,68940.0],["2021-05-28",46.5904,46.9635,46.2011,46.7202,67080.0],["2021-06-01",46.9797,47.7909,46.7202,47.5637,61000.0],["2021-06-02",47.9531,47.9855,47.5962,47.8233,62740.0],["2021-06-03",47.8233,48.1153,47.1095,47.5637,56200.0],["2021-06-04",47.5962,47.8557,47.2393,47.6935,56500.0],["2021-06-07",47.6935,49.1535,47.6935,48.6344,121360.0],["2021-06-08",49.1535,50.1918,48.894,49.9322,239800.0],["2021-06-09",50.1269,51.2949,49.9322,51.1651,116220.0],["2021-06-10",51.2949,51.2949,50.6784,51.0353,145460.0],["2021-06-11",51.0029,51.1651,50.354,50.5162,46760.0],["2021-06-14",50.7109,51.814,50.7109,51.5869,225900.0],["2021-06-15",51.5869,51.8464,50.8731,50.938,152720.0],["2021-06-16",51.0353,51.1164,50.4513,50.5487,114000.0],["2021-06-17",50.5486,50.7433,50.0295,50.1918,134720.0],["2021-06-18",49.6402,49.9971,48.4073,48.5695,614680.0],["2021-06-21",48.7966,50.1269,48.6669,49.5104,107680.0],["2021-06-22",49.4131,49.7051,48.602,49.3158,121020.0],["2021-06-23",49.2335,49.7597,49.0033,49.0033,104360.0],["2021-06-24",49.0033,49.2335,48.6744,49.0033,96200.0],["2021-06-25",49.0033,49.8255,48.9375,49.3322,478200.0],["2021-06-28",49.2993,49.2993,48.3456,48.9704,105380.0],["2021-06-29",48.9704,49.1678,48.214,48.3127,90200.0],["2021-06-30",48.1153,48.7402,48.1153,48.5429,107640.0],["2021-07-01",48.6415,49.2006,48.2469,48.7073,73740.0],["2021-07-02",48.9704,49.0691,48.6087,48.9375,59300.0],["2021-07-06",48.9375,49.9242,48.7172,49.8255,79620.0],["2021-07-07",49.7926,49.8913,49.3322,49.5295,47580.0],["2021-07-08",48.9375,49.5624,48.6744,48.8389,59300.0],["2021-07-09",49.5953,50.1215,49.1349,50.0557,67300.0],["2021-07-12",50.0557,50.6477,49.8584,50.4175,71580.0],["2021-07-13",49.9242,50.3188,49.3651,49.4966,50920.0],["2021-07-14",49.5624,49.99,49.4966,49.8255,61180.0],["2021-07-15",49.6611,49.9735,49.4309,49.7598,43360.0],["2021-07-16",50.0557,50.4504,49.4966,50.286,69580.0],["2021-07-19",49.7268,49.9406,48.1482,48.8389,67220.0],["2021-07-20",48.9376,50.5491,48.8389,50.3189,87280.0],["2021-07-21",50.4504,51.1411,50.3188,50.7793,46320.0],["2021-07-22",50.7793,50.8122,49.694,50.4833,68060.0],["2021-07-23",50.8451,51.3384,50.4833,51.2726,42520.0],["2021-07-26",51.4042,51.6344,51.0095,51.3384,48240.0],["2021-07-27",51.0424,51.6344,50.9766,51.6015,42100.0],["2021-07-28",51.7659,51.7988,50.6148,50.8451,38660.0],["2021-07-29",51.3384,51.6344,50.9766,51.1739,27540.0],["2021-07-30",51.141,51.9304,50.9931,51.1739,70460.0],["2021-08-02",51.2068,51.7988,50.2202,50.3846,41700.0],["2021-08-03",50.7464,50.7793,50.1215,50.4833,36060.0],["2021-08-04",49.8255,50.1544,48.1153,50.0557,95700.0],["2021-08-05",49.9242,51.3384,49.8913,50.9437,92300.0],["2021-08-06",50.9766,51.3713,50.2202,50.286,56920.0],["2021-08-09",50.1215,50.1215,49.4473,49.4966,43680.0],["2021-08-10",49.3322,49.6611,48.7402,48.7731,38180.0],["2021-08-11",49.0362,49.2664,48.51,49.0362,43320.0],["2021-08-12",49.0033,49.2993,48.5462,48.9047,33360.0],["2021-08-13",49.2335,49.7926,49.0527,49.7598,36160.0],["2021-08-16",49.7926,50.0886,49.0691,49.1349,30140.0],["2021-08-17",48.7731,49.4309,48.4771,49.398,50080.0],["2021-08-18",49.2664,49.2664,48.8685,49.1678,67700.0],["2021-08-19",49.0033,49.6282,48.9376,49.5953,51600.0],["2021-08-20",49.4309,50.4175,48.8389,49.9242,62280.0],["2021-08-23",50.3846,50.4997,49.2664,49.6611,46900.0],["2021-08-24",49.5624,50.1873,49.3322,50.1544,38160.0],["2021-08-25",50.1544,50.7135,50.1215,50.2531,53600.0],["2021-08-26",50.434,50.4833,49.9571,50.0886,41820.0],["2021-08-27",49.8255,51.0424,49.8255,50.6806,53720.0],["2021-08-30",50.5162,50.8451,49.9242,50.7464,68740.0],["2021-08-31",50.7464,51.0095,50.6148,50.7135,50440.0],["2021-09-01",50.8286,51.8481,50.6806,51.5686,60680.0],["2021-09-02",51.9304,52.4566,51.5028,52.2592,68940.0],["2021-09-03",52.2264,52.3415,51.8646,52.2592,39980.0],["2021-09-07",52.2263,52.2263,51.0424,51.2068,43580.0],["2021-09-08",52.1935,52.8512,51.8317,52.5224,143920.0],["2021-09-09",52.5223,52.5223,51.4699,51.5028,79600.0],["2021-09-10",52.1606,52.1606,50.5819,50.6477,77760.0],["2021-09-13",50.9766,51.3384,50.6477,50.8122,48600.0],["2021-09-14",51.1739,51.5489,50.286,50.5819,96760.0],["2021-09-15",50.3188,50.8122,50.2202,50.5491,61660.0],["2021-09-16",50.5491,51.2068,50.3517,50.5491,54000.0],["2021-09-17",50.7464,50.8451,49.4966,49.5624,193000.0],["2021-09-20",49.7269,50.1873,49.1184,49.6282,82560.0],["2021-09-21",49.7926,50.2202,49.5295,49.5624,49920.0],["2021-09-22",49.7598,50.286,49.4966,49.7598,77820.0],["2021-09-23",49.9431,50.4099,49.8264,50.0098,86000.0],["2021-09-24",50.0098,50.3099,49.3764,49.4097,89680.0],["2021-09-27",49.5764,50.4432,49.2763,49.2763,75020.0],["2021-09-28",49.443,49.6764,48.6428,49.0763,91560.0],["2021-09-29",49.2096,49.9098,49.0429,49.7097,60860.0],["2021-09-30",49.9098,50.0431,49.0096,49.0096,65020.0],["2021-10-01",49.3097,50.3098,49.0429,50.1098,79440.0],["2021-10-04",50.4766,50.8433,50.1765,50.6099,61520.0],["2021-10-05",50.8266,50.9433,49.4097,49.443,57900.0],["2021-10-06",49.2096,50.6099,49.0096,50.5432,81080.0],["2021-10-07",50.6432,50.8766,50.0431,50.3098,89140.0],["2021-10-08",50.2432,50.6099,50.0931,50.4099,74640.0],["2021-10-11",50.4099,51.0767,50.3432,50.6766,65860.0],["2021-10-12",50.6766,51.0767,50.3432,50.91,45420.0],["2021-10-13",50.8766,51.9102,50.6266,51.9102,53040.0],["2021-10-14",52.2102,52.6103,51.9102,52.5436,45900.0],["2021-10-15",52.9104,53.0104,52.5436,52.8437,69420.0],["2021-10-18",52.9104,53.3271,52.677,53.2771,70040.0],["2021-10-19",53.3438,53.6405,52.9771,53.3438,57260.0],["2021-10-20",53.5438,54.6774,53.3438,54.5774,49140.0],["2021-10-21",54.5774,54.8274,54.3773,54.6107,72520.0],["2021-10-22",54.7774,54.8774,53.9772,54.1439,58020.0],["2021-10-25",54.1773,54.444,53.6772,54.2773,63040.0],["2021-10-26",54.3106,55.2441,54.3106,54.9441,53660.0],["2021-10-27",54.7774,55.3775,54.6774,54.9441,53420.0],["2021-10-28",55.1441,56.011,55.1275,55.8109,101940.0],["2021-10-29",55.6442,55.7442,55.0108,55.2775,73280.0],["2021-11-01",55.2775,56.3777,54.7774,56.1777,67580.0],["2021-11-02",56.3777,56.4777,55.2608,55.8109,62860.0],["2021-11-03",55.8109,56.1443,55.2442,55.5776,70980.0],["2021-11-04",56.011,57.5779,55.5442,56.7111,101540.0],["2021-11-05",57.3112,58.0114,56.7111,56.8111,73080.0],["2021-11-08",57.0445,57.1112,55.8776,56.3444,83580.0],["2021-11-09",56.7111,57.5113,55.8609,55.911,79980.0],["2021-11-10",55.7776,56.5444,55.6442,55.9443,114500.0],["2021-11-11",55.8776,56.111,54.9107,55.7109,157460.0],["2021-11-12",55.8443,56.1777,55.5775,55.6776,76220.0],["2021-11-15",55.8776,56.111,55.2108,56.0776,56740.0],["2021-11-16",55.8776,55.9443,55.1108,55.4442,41920.0],["2021-11-17",55.3775,55.3775,53.8772,55.0774,67400.0],["2021-11-18",55.3108,55.6442,54.9774,55.3442,48100.0],["2021-11-19",55.1608,55.5109,54.744,54.9107,60000.0],["2021-11-22",55.1108,55.9776,54.7774,55.7109,54960.0],["2021-11-23",56.111,56.5778,55.8876,56.311,78380.0],["2021-11-24",56.2777,56.6444,56.1443,56.3777,40760.0],["2021-11-26",55.2775,55.6109,53.7772,54.344,55500.0],["2021-11-29",54.7774,55.2108,54.244,54.744,58660.0],["2021-11-30",54.544,54.8774,53.8105,54.4773,112680.0],["2021-12-01",55.2442,55.7776,53.7105,53.7439,74340.0],["2021-12-02",53.9106,55.6776,53.6772,55.3108,59020.0],["2021-12-03",55.3942,55.8109,54.1106,54.4106,70440.0],["2021-12-06",55.0441,55.8109,54.5873,55.6109,57080.0],["2021-12-07",55.9109,56.311,55.3108,55.6776,42680.0],["2021-12-08",55.8776,56.6778,55.7109,56.6444,68120.0],["2021-12-09",56.2777,56.3944,55.6109,55.7442,48480.0],["2021-12-10",56.2777,56.2777,55.1108,55.3775,40760.0],["2021-12-13",55.2108,55.3775,54.3773,55.0108,86100.0],["2021-12-14",54.8441,55.2108,53.6438,54.2106,81380.0],["2021-12-15",54.4773,55.2441,54.0106,55.0441,74260.0],["2021-12-16",55.2108,55.971,54.7441,55.7776,90960.0],["2021-12-17",55.4775,56.8445,55.2442,55.911,424140.0],["2021-12-20",55.6109,55.9109,54.644,55.7776,90960.0],["2021-12-21",56.1443,57.4112,56.1443,57.2112,111820.0],["2021-12-22",57.4446,57.9113,57.0112,57.8113,103880.0],["2021-12-23",58.1993,58.368,57.6258,57.8619,99320.0],["2021-12-27",57.8957,58.9416,57.3559,58.8741,81460.0],["2021-12-28",59.2326,59.4715,58.4473,59.2667,76180.0],["2021-12-29",59.4033,60.2226,58.8229,60.2226,67680.0],["2021-12-30",60.0861,61.3151,60.0861,60.8713,99760.0],["2021-12-31",61.1102,61.1785,60.564,60.5981,59520.0],["2022-01-03",60.8713,61.1444,59.6593,61.1103,79700.0],["2022-01-04",61.3492,63.1928,61.3492,62.7831,95440.0],["2022-01-05",62.7831,63.0562,60.9737,61.3151,83360.0],["2022-01-06",61.4516,61.8989,61.1,61.2127,49380.0],["2022-01-07",60.9395,61.4175,60.5981,60.8713,60580.0],["2022-01-10",60.6664,60.6664,59.6081,60.3933,62020.0],["2022-01-11",60.3933,60.5982,59.2667,60.0861,84900.0],["2022-01-12",60.0861,60.4957,59.5057,59.6081,55980.0],["2022-01-13",58.4474,59.3691,58.362,58.5156,101440.0],["2022-01-14",58.5498,58.7546,57.867,58.5498,100160.0],["2022-01-18",58.4473,59.0243,57.9011,58.3791,85640.0],["2022-01-19",58.3791,59.4033,58.3791,58.4473,77620.0],["2022-01-20",58.7205,59.2326,57.0476,57.1159,97360.0],["2022-01-21",57.0135,57.5256,56.4672,57.15,110200.0],["2022-01-24",56.5697,57.1159,55.2758,56.9111,125340.0],["2022-01-25",56.5014,57.7304,56.0917,57.0817,112400.0],["2022-01-26",57.5597,58.0035,55.6479,56.16,108920.0],["2022-01-27",56.5014,57.2525,55.3065,55.6137,103180.0],["2022-01-28",55.6308,56.0917,53.9409,55.9551,121580.0],["2022-01-31",55.7844,57.7304,55.5045,57.7304,93020.0],["2022-02-01",57.7304,58.0035,56.3989,57.0135,90960.0],["2022-02-02",57.3549,57.5256,56.6038,56.9111,101580.0],["2022-02-03",56.6721,57.15,56.2624,56.4672,69500.0],["2022-02-04",56.0917,56.0917,54.5554,55.3065,70660.0],["2022-02-07",55.3065,55.6137,54.692,54.7602,48200.0],["2022-02-08",54.7944,55.3065,54.5554,54.9992,62820.0],["2022-02-09",55.3748,56.0917,55.1016,55.682,45880.0],["2022-02-10",55.0334,55.8186,54.4871,54.8968,57760.0],["2022-02-11",55.1699,55.921,54.8285,55.6137,58500.0],["2022-02-14",55.7503,56.16,54.7261,54.8285,47660.0],["2022-02-15",55.3065,55.7844,55.1699,55.3065,39200.0],["2022-02-16",55.5113,56.399,55.4089,56.3307,46600.0],["2022-02-17",56.0917,56.3307,55.6137,55.8186,39700.0],["2022-02-18",55.5455,55.9893,55.0607,55.3406,53940.0],["2022-02-22",54.8285,55.3099,54.4188,54.692,50120.0],["2022-02-23",55.1699,55.3747,53.5312,53.5995,58620.0],["2022-02-24",52.7801,53.6678,52.1315,53.5312,77760.0],["2022-02-25",53.8385,54.5554,53.3947,54.4871,81660.0],["2022-02-28",53.975,54.0604,52.8825,53.5995,96040.0],["2022-03-01",55.1358,55.6138,52.3363,52.746,89840.0],["2022-03-02",52.507,53.7702,52.3705,53.4288,147600.0],["2022-03-03",53.8726,54.1799,52.4387,53.0533,85120.0],["2022-03-04",52.5753,53.3264,52.2339,53.2922,71920.0],["2022-03-07",53.7019,53.7019,51.3633,51.5852,122480.0],["2022-03-08",51.6877,52.6094,51.278,51.9608,82120.0],["2022-03-09",53.0191,53.2581,52.2681,52.4046,67960.0],["2022-03-10",52.0291,53.1215,51.6535,53.0191,68440.0],["2022-03-11",53.5312,53.7702,53.1215,53.5995,60160.0],["2022-03-14",53.8385,54.214,53.1215,53.224,79600.0],["2022-03-15",53.5654,53.736,52.7801,53.2581,80760.0],["2022-03-16",53.5995,54.4189,52.9167,54.3506,128000.0],["2022-03-17",54.1116,55.7503,53.8077,55.4089,100480.0],["2022-03-18",55.4089,55.665,54.8627,55.2723,95980.0],["2022-03-21",55.3406,55.5796,54.2994,54.4188,67600.0],["2022-03-22",54.5895,55.1699,54.3164,54.6578,67520.0],["2022-03-23",54.5896,54.692,53.3264,54.2823,93400.0],["2022-03-24",54.2477,54.905,54.0747,54.8358,59840.0],["2022-03-25",54.9396,55.7699,54.8358,55.7699,65340.0],["2022-03-28",55.7008,55.7008,55.0434,55.3202,40740.0],["2022-03-29",55.7008,56.9808,55.5624,56.8078,61520.0],["2022-03-30",56.8079,56.8079,55.9429,56.2543,47640.0],["2022-03-31",56.4273,56.9116,56.1159,56.4619,101380.0],["2022-04-01",56.3927,56.9289,55.9948,56.2197,110020.0],["2022-04-04",56.3581,56.3927,54.905,55.597,112260.0],["2022-04-05",55.7008,56.3581,53.9017,54.2131,102600.0],["2022-04-06",54.0055,55.5278,53.7979,55.0434,80240.0],["2022-04-07",55.078,55.424,54.1439,54.4553,57340.0],["2022-04-08",54.5591,55.0088,54.3169,54.3515,40020.0],["2022-04-11",54.3515,54.4899,53.1752,53.5211,120620.0],["2022-04-12",53.625,54.2477,53.2098,53.3828,150540.0],["2022-04-13",53.8671,54.9742,53.8671,54.6974,63860.0],["2022-04-14",54.6974,55.4932,54.6974,54.9396,62080.0],["2022-04-18",54.905,55.0088,53.6976,54.2477,68280.0],["2022-04-19",54.4553,55.2856,54.2823,54.9742,49620.0],["2022-04-20",55.3202,56.0813,55.2856,55.424,50740.0],["2022-04-21",55.8738,56.0467,55.3202,55.3548,54960.0],["2022-04-22",54.8358,54.8704,53.2098,53.279,62360.0],["2022-04-25",53.1406,53.3793,52.1719,53.106,64360.0],["2022-04-26",52.7946,53.106,52.0681,52.0681,51900.0],["2022-04-27",51.8951,52.3103,51.0648,51.1686,77740.0],["2022-04-28",51.5146,52.5525,50.961,52.1373,58760.0],["2022-04-29",51.7913,52.1373,50.9264,51.0648,91020.0],["2022-05-02",51.134,51.6529,48.8852,49.8885,91260.0],["2022-05-03",49.8885,50.6496,49.7501,50.5804,75280.0],["2022-05-04",50.3037,51.0648,49.4733,50.7534,74280.0],["2022-05-05",50.788,50.8572,47.1208,47.8819,115900.0],["2022-05-06",47.4321,47.7401,45.4947,46.2558,99800.0],["2022-05-09",44.699,45.7369,43.9379,44.5606,283540.0],["2022-05-10",44.4222,45.2871,42.208,43.3497,198400.0],["2022-05-11",43.5573,44.526,42.9,43.2113,78240.0],["2022-05-12",42.9,44.0763,42.6578,44.0071,98780.0],["2022-05-13",44.4568,45.256,43.8341,45.045,74720.0],["2022-05-16",44.8028,45.6331,44.4637,45.1834,73080.0],["2022-05-17",45.6677,46.4634,45.0796,46.2558,63480.0],["2022-05-18",46.152,46.325,45.0796,45.2179,70800.0],["2022-05-19",45.3217,45.6331,44.699,45.1142,93680.0],["2022-05-20",45.6331,45.7023,43.3497,44.3184,89340.0],["2022-05-23",44.9066,45.1487,43.3151,43.5227,96420.0],["2022-05-24",43.5573,43.8687,42.3118,43.6265,151960.0],["2022-05-25",43.5919,44.4568,43.3151,44.2838,133780.0],["2022-05-26",44.8028,44.9412,44.2492,44.3876,47960.0],["2022-05-27",44.3876,45.7369,44.2838,45.5639,56840.0],["2022-05-31",45.3217,45.5639,44.8028,44.9758,89540.0],["2022-06-01",45.2179,45.5985,44.1454,44.7336,111780.0],["2022-06-02",44.7682,44.872,44.2838,44.8374,83340.0],["2022-06-03",44.7682,44.9758,44.2492,44.2492,61440.0],["2022-06-06",44.5952,44.8305,43.9033,44.2492,55860.0],["2022-06-07",43.8687,45.7369,43.7995,45.7369,72740.0],["2022-06-08",45.4947,45.4947,43.9379,44.2838,77100.0],["2022-06-09",44.2146,44.5952,43.3497,43.3843,53200.0],["2022-06-10",43.2459,43.2459,41.3431,41.5161,251480.0],["2022-06-13",40.409,40.6858,37.9007,38.0218,155600.0],["2022-06-14",38.1256,38.2467,36.3266,37.4337,124360.0],["2022-06-15",37.8488,39.0251,37.5721,38.4024,103440.0],["2022-06-16",37.3299,38.1256,36.9493,37.8488,105980.0],["2022-06-17",38.0564,38.9213,37.745,37.8488,206180.0],["2022-06-21",38.1256,39.1462,38.091,38.1256,105400.0],["2022-06-22",37.7105,38.9559,37.7105,38.1602,105040.0],["2022-06-23",38.0544,39.712,38.0544,39.4651,141520.0],["2022-06-24",39.8178,40.5937,39.7473,40.1705,179120.0],["2022-06-27",40.0294,40.3786,39.6944,39.8178,97400.0],["2022-06-28",40.3116,40.629,39.5709,39.6767,91160.0],["2022-06-29",39.6767,39.8531,39.2711,39.5709,78760.0],["2022-06-30",39.1477,40.241,39.1477,39.6062,67760.0],["2022-07-01",39.6062,40.5584,39.5745,40.4526,52840.0],["2022-07-05",39.9236,40.0471,38.8656,39.5357,97800.0],["2022-07-06",39.6415,40.2763,39.183,39.5004,71760.0],["2022-07-07",39.3946,39.5709,38.8303,39.0419,85960.0],["2022-07-08",39.1125,39.3241,38.5482,38.795,90280.0],["2022-07-11",38.9361,39.0067,38.1249,38.2308,71780.0],["2022-07-12",38.0544,38.7069,37.8252,38.1602,84880.0],["2022-07-13",37.5607,38.0544,37.4901,37.8428,76200.0],["2022-07-14",37.3138,38.1955,37.2785,38.1249,46360.0],["2022-07-15",38.8656,39.6062,38.3436,39.3241,61000.0],["2022-07-18",39.712,40.0294,38.9714,39.2535,41780.0],["2022-07-19",39.712,40.3116,39.712,40.1705,75960.0],["2022-07-20",40.1705,40.3997,39.7826,39.9942,56060.0],["2022-07-21",40.0647,40.4526,39.2182,40.4526,62360.0],["2022-07-22",40.6995,41.0451,40.4879,40.7348,39880.0],["2022-07-25",40.77,41.2638,40.6466,40.8053,45200.0],["2022-07-26",40.6643,41.1051,40.636,40.8406,45760.0],["2022-07-27",40.9111,41.5107,40.7348,41.3696,42100.0],["2022-07-28",41.5107,42.6287,41.4543,42.4982,34120.0],["2022-07-29",42.7098,43.2036,42.3218,42.9567,57360.0],["2022-08-01",42.9567,43.133,42.3571,42.6393,69340.0],["2022-08-02",42.7451,43.0484,41.8634,41.9692,57260.0],["2022-08-03",42.075,42.4629,41.546,41.6165,60960.0],["2022-08-04",41.9692,42.4277,40.7701,41.7576,73800.0],["2022-08-05",41.6518,42.2478,41.1933,41.546,44620.0],["2022-08-08",41.7576,42.1103,41.3343,41.4402,46380.0],["2022-08-09",41.3343,41.7223,41.1227,41.6518,62200.0],["2022-08-10",42.3218,42.4277,41.8634,42.1102,55700.0],["2022-08-11",42.2866,42.6745,41.9692,42.1808,58860.0],["2022-08-12",42.2513,43.0978,42.2513,43.0978,77020.0],["2022-08-15",43.2741,43.4822,42.8156,42.992,61240.0],["2022-08-16",42.9214,43.4504,42.6745,43.133,48160.0],["2022-08-17",42.9214,43.0978,42.3571,42.8509,55800.0],["2022-08-18",42.7803,42.992,41.6694,42.1455,91940.0],["2022-08-19",42.0397,42.2513,41.4401,41.7928,50340.0],["2022-08-22",41.4402,41.5107,40.7877,40.9111,51900.0],["2022-08-23",40.9111,41.0522,40.2834,40.4174,62580.0],["2022-08-24",40.4526,40.5937,39.9589,39.9589,45780.0],["2022-08-25",40.2058,40.7524,39.8883,40.7348,78600.0],["2022-08-26",40.8053,41.0875,39.8178,39.8178,52520.0],["2022-08-29",39.5709,39.712,39.183,39.2888,41820.0],["2022-08-30",39.5357,39.6767,38.3718,38.5129,83040.0],["2022-08-31",38.8303,38.9008,38.1602,38.2308,72900.0],["2022-09-01",37.9133,38.0191,37.4901,37.8781,61660.0],["2022-09-02",38.2307,38.4318,37.349,37.349,60380.0],["2022-09-06",37.3843,37.5959,37.0316,37.5254,46080.0],["2022-09-07",37.3843,38.1073,37.1515,37.9486,45720.0],["2022-09-08",37.6665,38.1496,37.2432,37.9839,42980.0],["2022-09-09",38.0544,38.654,37.9486,38.5129,47400.0],["2022-09-12",38.7245,39.6767,38.7245,39.3593,69360.0],["2022-09-13",38.8303,38.9361,37.737,37.8428,59020.0],["2022-09-14",38.0897,38.2836,37.1022,37.4548,48660.0],["2022-09-15",37.3138,37.6982,36.8905,36.8905,65200.0],["2022-09-16",36.6084,37.1727,36.0089,37.1374,128900.0],["2022-09-19",36.8906,36.9258,36.2205,36.3263,95200.0],["2022-09-20",36.0088,36.0441,35.4798,35.7972,93920.0],["2022-09-21",36.1147,36.5731,35.6033,35.6209,119020.0],["2022-09-22",35.6209,35.6929,34.0361,34.0722,152060.0],["2022-09-23",33.6039,33.8741,32.4514,33.0637,113580.0],["2022-09-26",32.7035,32.9556,31.1548,31.9472,145060.0],["2022-09-27",32.3073,32.3073,30.7226,30.7946,117300.0],["2022-09-28",31.0467,31.9472,30.5065,31.4789,108340.0],["2022-09-29",31.2988,31.2988,29.606,30.1103,159640.0],["2022-09-30",30.3984,31.0467,30.3624,30.6865,106260.0],["2022-10-03",31.1548,31.659,30.3984,31.1908,127100.0],["2022-10-04",31.8031,32.88,31.4789,31.8031,133380.0],["2022-10-05",31.2628,31.2628,30.2543,30.8666,122140.0],["2022-10-06",29.8942,30.0382,27.7332,27.8412,373800.0],["2022-10-07",27.445,27.8412,26.7967,27.0488,226080.0],["2022-10-10",26.5806,27.0488,26.0223,26.1844,215640.0],["2022-10-11",26.2565,26.6526,26.0043,26.3645,190300.0],["2022-10-12",26.2565,26.4546,25.6442,25.7882,141060.0],["2022-10-13",25.6442,26.7787,25.248,26.5086,271460.0],["2022-10-14",26.9768,27.1389,26.5446,26.6526,563120.0],["2022-10-17",27.1569,28.4175,27.1569,27.8052,180760.0],["2022-10-18",28.3815,28.9577,28.0393,28.2374,165880.0],["2022-10-19",28.1293,28.6336,27.7692,28.1654,223160.0],["2022-10-20",28.0573,28.7777,27.9132,27.9853,117140.0],["2022-10-21",28.2374,28.2374,27.373,27.8772,211140.0],["2022-10-24",28.3094,28.9938,28.0573,28.6336,241220.0],["2022-10-25",28.7776,30.7946,28.7776,30.7226,168200.0],["2022-10-26",30.8306,31.3349,30.1823,30.8306,160940.0],["2022-10-27",31.2628,32.0876,31.0035,31.4789,152520.0],["2022-10-28",31.4789,32.4514,31.4069,32.4514,168500.0],["2022-10-31",32.3433,32.9196,31.7671,32.9196,166200.0],["2022-11-01",33.0637,33.3158,32.0912,32.7035,115460.0],["2022-11-02",32.4514,32.5775,31.3349,31.4069,117380.0],["2022-11-03",31.659,33.2077,31.4429,32.4154,231020.0],["2022-11-04",32.3794,32.4514,31.1548,31.9832,183320.0],["2022-11-07",32.2353,32.8656,32.2173,32.7755,124160.0],["2022-11-08",32.7756,33.4239,31.9472,32.3794,122100.0],["2022-11-09",32.1272,32.6315,31.8967,32.2713,122960.0],["2022-11-10",33.5679,35.0086,33.0997,34.6484,164660.0],["2022-11-11",34.7565,35.0806,34.2522,34.5404,157740.0],["2022-11-14",34.5404,34.7385,33.8561,34.2522,133980.0],["2022-11-15",34.8285,34.9366,32.9917,33.676,158800.0],["2022-11-16",33.676,34.0902,33.4959,33.82,130340.0],["2022-11-17",33.2078,33.712,32.8116,33.676,99880.0],["2022-11-18",34.3243,34.5404,33.658,33.82,119460.0],["2022-11-21",33.8201,34.0362,32.9917,33.64,120360.0],["2022-11-22",33.8921,34.4323,33.676,34.2522,81420.0],["2022-11-23",34.2883,34.5764,33.8921,34.3603,95900.0],["2022-11-25",35.0086,35.4768,34.9366,35.4768,97840.0],["2022-11-28",35.2967,35.5849,34.4323,34.5764,139280.0],["2022-11-29",34.5764,35.6461,34.2522,35.4048,129720.0],["2022-11-30",35.2967,36.3773,34.8285,36.3773,122860.0],["2022-12-01",36.5573,37.6739,35.873,36.1972,122980.0],["2022-12-02",35.801,36.7734,35.5849,36.7374,143200.0],["2022-12-05",36.5213,36.8455,36.1612,36.2332,104340.0],["2022-12-06",36.2332,36.4853,35.1347,35.4048,119900.0],["2022-12-07",35.5849,36.2332,35.3508,35.6929,145520.0],["2022-12-08",35.873,36.3052,35.765,36.1972,106040.0],["2022-12-09",36.0171,36.4133,35.837,36.0891,61080.0],["2022-12-12",36.0891,36.2692,35.1887,35.6209,121600.0],["2022-12-13",36.0171,36.9535,35.873,36.2692,149980.0],["2022-12-14",36.2332,36.6834,35.945,36.2332,74000.0],["2022-12-15",35.945,36.1431,35.3976,35.4768,84620.0],["2022-12-16",34.8285,35.5849,34.3963,35.2967,415460.0],["2022-12-19",35.2607,35.3183,33.9641,34.0361,156940.0],["2022-12-20",33.784,34.4143,33.3518,34.2522,95820.0],["2022-12-21",34.3259,34.8047,33.9208,34.0681,110300.0],["2022-12-22",33.663,34.731,33.6261,34.6205,110240.0],["2022-12-23",34.1786,34.6021,34.1418,34.5101,52720.0],["2022-12-27",34.5101,34.9889,34.2523,34.9152,84980.0],["2022-12-28",35.0993,35.2651,34.0681,34.1049,71700.0],["2022-12-29",34.2522,35.0993,34.2522,34.8784,53360.0],["2022-12-30",34.4732,35.1178,34.3996,34.9152,102400.0],["2023-01-03",35.5045,36.0201,34.1418,34.6574,100620.0],["2023-01-04",34.9889,35.8581,34.8415,35.6886,106980.0],["2023-01-05",35.5045,35.9833,34.9704,35.4677,74160.0],["2023-01-06",35.7623,36.4621,35.4676,36.4621,66540.0],["2023-01-09",36.3516,36.7199,36.0569,36.0938,80980.0],["2023-01-10",36.0938,36.2779,35.4124,35.7991,81500.0],["2023-01-11",36.1306,36.7935,35.9685,36.7199,79440.0],["2023-01-12",36.8672,37.5301,36.5726,37.1618,89320.0],["2023-01-13",36.8672,38.1563,36.7935,37.8616,75960.0],["2023-01-17",37.8616,39.0034,37.8616,38.6351,83460.0],["2023-01-18",38.6351,39.077,38.3957,38.6351,53060.0],["2023-01-19",38.3036,38.6351,38.0826,38.4141,55680.0],["2023-01-20",38.5614,39.519,38.2668,39.4822,82660.0],["2023-01-23",39.4085,39.9241,39.077,39.7768,89440.0],["2023-01-24",39.7768,40.2188,39.3164,39.5926,98940.0],["2023-01-25",39.4453,39.519,39.077,39.3717,47080.0],["2023-01-26",39.7032,39.8136,39.4085,39.8136,95260.0],["2023-01-27",39.9241,40.5502,39.8505,40.2924,101760.0],["2023-01-30",40.0714,40.5281,39.8136,40.2188,71080.0],["2023-01-31",40.2556,41.5447,40.2556,41.3605,120840.0],["2023-02-01",41.2868,42.0824,40.6976,41.8025,118540.0],["2023-02-02",42.3549,43.423,42.0603,42.4286,123240.0],["2023-02-03",41.913,42.0971,41.4342,41.6183,102340.0],["2023-02-06",41.4342,41.4342,40.2188,41.1764,88600.0],["2023-02-07",40.8081,41.3605,40.4398,40.7712,93880.0],["2023-02-08",40.6239,41.029,40.2924,40.4766,53880.0],["2023-02-09",40.6607,40.8449,39.4527,39.5558,53680.0],["2023-02-10",39.4085,40.1635,39.3717,40.0346,70580.0],["2023-02-13",40.1451,40.9185,40.1451,40.9185,74920.0],["2023-02-14",40.9186,41.0843,40.4029,40.8817,52080.0],["2023-02-15",40.6239,40.7675,40.1819,40.2188,76580.0],["2023-02-16",39.7768,40.2077,39.519,39.9978,79100.0],["2023-02-17",40.4029,40.4029,39.3532,39.5926,127260.0],["2023-02-21",39.4085,39.6295,38.9665,39.4822,93960.0],["2023-02-22",39.6295,39.8873,38.5246,38.6351,74720.0],["2023-02-23",38.9297,39.1028,38.1563,38.5982,62920.0],["2023-02-24",38.0826,38.0826,36.9777,37.2355,98320.0],["2023-02-27",37.7143,38.0826,37.5302,37.7143,74280.0],["2023-02-28",37.567,37.6959,37.0514,37.0514,94280.0],["2023-03-01",37.346,37.346,34.1418,36.2043,176700.0],["2023-03-02",35.9096,36.4252,35.615,36.1674,138340.0],["2023-03-03",36.3148,37.4197,36.1674,37.2723,95200.0],["2023-03-06",37.1618,37.2355,36.4989,36.7935,94180.0],["2023-03-07",36.7567,37.0145,36.0385,36.2043,103920.0],["2023-03-08",36.3147,36.602,36.0938,36.3884,56400.0],["2023-03-09",36.3884,36.4105,35.5045,35.5413,85620.0],["2023-03-10",35.3572,35.4308,33.4051,33.9208,198020.0],["2023-03-13",33.3683,34.2891,33.3315,34.0681,126640.0],["2023-03-14",34.8047,35.3756,34.1786,34.5101,114600.0],["2023-03-15",33.9576,34.8047,33.7403,34.7679,83060.0],["2023-03-16",34.3627,34.3627,33.4051,33.8471,96120.0],["2023-03-17",33.5525,33.7735,32.466,32.5212,146260.0],["2023-03-20",32.7422,33.5156,32.4844,32.8159,146200.0],["2023-03-21",33.3315,33.5156,32.4476,32.5949,124360.0],["2023-03-22",32.5949,32.5949,31.1953,31.1953,146840.0],["2023-03-23",31.1953,31.8185,30.6893,30.7799,127960.0],["2023-03-24",30.4778,32.1395,30.3645,31.9129,138160.0],["2023-03-27",32.2906,32.8948,31.9884,32.5549,107300.0],["2023-03-28",32.215,32.5927,32.0262,32.5927,63760.0],["2023-03-29",32.706,33.2536,32.706,33.2347,78360.0],["2023-03-30",33.4991,33.9523,33.3858,33.6502,66820.0],["2023-03-31",33.8012,34.6699,33.5369,34.4055,116140.0],["2023-04-03",34.33,34.8209,34.0467,34.2922,87980.0],["2023-04-04",34.5566,34.6699,33.6124,33.839,64920.0],["2023-04-05",33.6502,34.16,33.4991,33.7635,63820.0],["2023-04-06",33.9901,34.8209,33.9901,34.7076,83180.0],["2023-04-10",34.6699,34.9342,34.0996,34.8587,86740.0],["2023-04-11",35.0475,35.7462,34.8587,35.3874,80940.0],["2023-04-12",35.8029,35.9917,35.1986,35.2364,64660.0],["2023-04-13",35.3119,35.5385,34.7832,35.1608,57940.0],["2023-04-14",35.2741,35.5007,34.6699,34.9342,66300.0],["2023-04-17",35.1608,35.9351,35.1608,35.8784,74240.0],["2023-04-18",35.9539,35.9539,35.3912,35.5007,53100.0],["2023-04-19",35.2741,35.8406,35.1231,35.7273,56060.0],["2023-04-20",35.614,35.7273,35.2704,35.4252,50420.0],["2023-04-21",35.5007,35.7273,35.1608,35.3497,57520.0],["2023-04-24",35.7273,35.7273,34.972,35.3119,56620.0],["2023-04-25",34.9342,35.0475,34.4055,34.4433,58840.0],["2023-04-26",34.1411,34.5754,33.9901,33.9901,51980.0],["2023-04-27",34.1789,35.0098,34.1789,34.7076,50360.0],["2023-04-28",34.8209,35.6518,34.8209,35.0475,59060.0],["2023-05-01",35.0853,35.4063,34.5566,34.6321,65840.0],["2023-05-02",34.5566,34.5566,32.8948,32.9326,115720.0],["2023-05-03",33.197,34.8965,33.197,34.2544,89520.0],["2023-05-04",32.9704,33.4991,31.3615,33.197,144700.0],["2023-05-05",33.5746,33.9145,32.7626,33.839,118680.0],["2023-05-08",33.8012,33.8012,33.3103,33.5369,90280.0],["2023-05-09",33.2725,33.3858,32.5927,33.2347,84800.0],["2023-05-10",33.6124,33.9523,33.0837,33.9145,82160.0],["2023-05-11",33.5369,34.2922,33.3103,34.0656,69160.0],["2023-05-12",34.2922,34.3111,33.0459,33.4991,79200.0],["2023-05-15",33.6124,33.7635,33.1214,33.2725,78560.0],["2023-05-16",33.1214,33.3103,32.5927,32.6305,56260.0],["2023-05-17",32.8948,33.3292,32.385,33.2347,59820.0],["2023-05-18",33.0459,33.3103,32.8948,33.0459,60980.0],["2023-05-19",33.2347,33.2725,32.1206,32.4039,74140.0],["2023-05-22",32.3283,32.8193,32.0262,32.4416,65600.0],["2023-05-23",32.5549,33.3858,32.5549,32.706,60900.0],["2023-05-24",32.6682,32.706,31.8374,31.8374,60420.0],["2023-05-25",31.6863,31.8109,30.5155,30.5911,81340.0],["2023-05-26",30.6288,31.6485,30.4211,31.5352,117560.0],["2023-05-30",31.7241,32.4227,31.5692,32.2528,82000.0],["2023-05-31",32.2528,33.197,32.2528,32.9326,108760.0],["2023-06-01",33.0459,33.0459,32.3283,32.5172,59180.0],["2023-06-02",32.9704,33.7635,32.9704,33.5746,66120.0],["2023-06-05",33.5369,33.9145,33.2725,33.348,44260.0],["2023-06-06",33.4991,34.5188,33.348,34.4433,60320.0],["2023-06-07",34.7454,35.5385,34.7454,35.2741,92920.0],["2023-06-08",35.2741,35.2741,34.6699,34.9342,67420.0],["2023-06-09",34.972,34.972,34.5377,34.8965,46100.0],["2023-06-12",34.8209,35.3686,34.7265,35.3119,58180.0],["2023-06-13",35.2364,35.7651,35.142,35.614,67880.0],["2023-06-14",35.7651,36.0295,35.463,35.6518,58480.0],["2023-06-15",35.5763,36.0295,35.3119,36.0295,49560.0],["2023-06-16",36.1428,36.1617,35.7651,35.9917,97500.0],["2023-06-20",35.9539,35.9539,35.4139,35.8029,51300.0],["2023-06-21",35.7273,35.7651,35.1608,35.5007,63320.0],["2023-06-22",35.5007,35.6939,34.4964,34.8054,84620.0],["2023-06-23",34.4577,34.9213,33.6465,34.5736,295080.0],["2023-06-26",34.4191,34.4191,33.5692,33.9555,157620.0],["2023-06-27",33.8783,34.535,33.801,34.4577,76040.0],["2023-06-28",34.4577,34.6122,33.8783,34.226,59820.0],["2023-06-29",34.1873,35.1531,34.0714,35.1144,65180.0],["2023-06-30",35.5394,35.5973,34.7668,35.269,108860.0],["2023-07-03",35.4235,35.8098,35.3848,35.7325,36740.0],["2023-07-05",35.6166,36.7755,35.2303,36.0415,65400.0],["2023-07-06",35.5007,35.9643,35.0565,35.7325,63840.0],["2023-07-07",35.269,36.2926,35.269,35.8484,78220.0],["2023-07-10",35.8484,36.1961,35.6939,36.1574,54340.0],["2023-07-11",36.5824,37.4322,36.4819,37.3936,78060.0],["2023-07-12",37.7413,37.973,37.4322,37.4708,71340.0],["2023-07-13",37.5481,37.664,37.3357,37.6254,52740.0],["2023-07-14",37.6254,37.9344,37.27,37.9344,54500.0],["2023-07-17",37.8571,38.2628,37.7413,38.1662,52040.0],["2023-07-18",38.4366,38.6297,37.5674,38.0117,60700.0],["2023-07-19",38.5139,38.7263,38.2241,38.4752,57800.0],["2023-07-20",38.5525,39.2864,38.2434,39.0547,59380.0],["2023-07-21",39.2478,39.2865,38.7456,38.7456,49360.0],["2023-07-24",38.8615,39.1706,38.6684,38.9388,34900.0],["2023-07-25",38.707,39.1319,38.5911,39.016,51480.0],["2023-07-26",38.8615,39.4796,38.8422,39.1319,37480.0],["2023-07-27",39.1706,39.3637,38.6491,38.7843,58760.0],["2023-07-28",38.7843,38.9388,38.0889,38.2048,83480.0],["2023-07-31",38.2821,38.5718,38.0889,38.2434,42020.0],["2023-08-01",38.0889,38.2705,37.6254,37.9344,40980.0],["2023-08-02",37.4708,37.8571,37.2777,37.3163,38040.0],["2023-08-03",38.2434,39.4796,37.5095,39.2478,93080.0],["2023-08-04",39.5955,40.3681,39.5569,39.7886,73000.0],["2023-08-07",39.75,40.0204,39.3444,39.75,63840.0],["2023-08-08",39.5182,39.5182,38.2821,38.4366,66380.0],["2023-08-09",38.5139,38.707,38.2434,38.2821,48940.0],["2023-08-10",38.6297,38.9388,38.1469,38.2434,55620.0],["2023-08-11",38.1662,38.3207,37.8958,38.2048,58220.0],["2023-08-14",37.9344,38.0117,37.6254,37.664,47440.0],["2023-08-15",37.4322,37.5095,36.6596,36.6983,75940.0],["2023-08-16",36.7755,37.0846,36.1961,36.1961,55700.0],["2023-08-17",36.1961,36.4665,35.7711,35.7711,47360.0],["2023-08-18",35.4235,35.7711,35.3076,35.6553,67960.0],["2023-08-21",35.7711,35.7711,34.9638,35.0372,44900.0],["2023-08-22",35.269,35.5007,34.8633,35.2303,73440.0],["2023-08-23",35.1917,36.0802,35.1144,36.0029,40800.0],["2023-08-24",36.0029,36.7562,35.9257,35.9643,61900.0],["2023-08-25",36.0802,36.2347,35.775,36.0802,29860.0],["2023-08-28",36.1574,36.6983,36.1188,36.5051,44140.0],["2023-08-29",36.621,37.5481,36.4278,37.5095,46200.0],["2023-08-30",37.2391,38.0117,37.1618,38.0117,54900.0],["2023-08-31",37.973,38.1276,37.355,37.3936,51000.0],["2023-09-01",37.6254,37.8301,37.2777,37.355,48820.0],["2023-09-05",37.0846,37.2584,36.5051,36.5051,55320.0],["2023-09-06",36.621,36.7755,36.254,36.621,43940.0],["2023-09-07",36.621,36.7639,36.2733,36.4279,56380.0],["2023-09-08",36.5824,36.7948,36.0416,36.4279,47220.0],["2023-09-11",36.6983,37.0073,36.424,36.8914,75380.0],["2023-09-12",36.6983,37.3163,36.6983,37.0073,38280.0],["2023-09-13",37.0073,37.3511,36.8528,36.93,47140.0],["2023-09-14",37.355,38.4752,37.2391,37.973,96120.0],["2023-09-15",37.7026,37.8571,37.0459,37.1232,161360.0],["2023-09-18",37.1232,37.1232,36.5437,36.5437,54200.0],["2023-09-19",36.6596,36.9725,36.5437,36.8141,48820.0],["2023-09-20",37.1232,37.7799,36.8141,36.8528,70460.0],["2023-09-21",36.4183,36.6553,35.6678,35.7073,70120.0],["2023-09-22",35.7468,36.2208,35.5493,35.5493,43260.0],["2023-09-25",35.4308,35.6678,35.1938,35.6678,37100.0],["2023-09-26",35.3518,35.6678,34.7396,34.8383,61460.0],["2023-09-27",34.9963,35.3913,34.6211,34.7198,56660.0],["2023-09-28",34.6408,35.4308,34.6408,35.2333,43480.0],["2023-09-29",35.6678,35.9048,34.8778,35.4308,72240.0],["2023-10-02",35.5098,35.5098,34.7198,34.9963,66120.0],["2023-10-03",34.7988,34.8778,33.9693,34.0483,72020.0],["2023-10-04",34.1668,34.5026,33.8943,34.4433,60420.0],["2023-10-05",34.4433,34.7988,34.3643,34.7593,54160.0],["2023-10-06",34.4433,34.8383,34.0878,34.3643,71760.0],["2023-10-09",34.0878,34.9568,34.0878,34.7198,71160.0],["2023-10-10",34.8778,36.1023,34.7791,35.7073,107780.0],["2023-10-11",36.1813,36.6948,35.9048,36.1813,79060.0],["2023-10-12",36.1813,36.1813,35.1938,35.5098,40760.0],["2023-10-13",35.5098,35.5098,35.0358,35.3123,30560.0],["2023-10-16",35.5493,35.6678,35.0161,35.2728,38900.0],["2023-10-17",35.0358,35.9048,35.0358,35.8258,58180.0],["2023-10-18",35.4703,35.5493,34.7198,34.7198,27720.0],["2023-10-19",34.5618,35.1543,34.2853,34.3248,51660.0],["2023-10-20",34.4828,34.8581,34.2063,34.2853,60380.0],["2023-10-23",34.0088,34.3643,33.6138,33.6533,62800.0],["2023-10-24",34.0088,34.3209,33.5941,33.8903,64300.0],["2023-10-25",33.6138,33.7718,33.2188,33.2978,61840.0],["2023-10-26",33.4953,33.8903,33.3768,33.5743,33780.0],["2023-10-27",33.6928,33.6928,33.2583,33.4163,56120.0],["2023-10-30",33.5743,33.9298,33.2188,33.6928,41260.0],["2023-10-31",33.8508,34.2853,33.6928,34.2063,50060.0],["2023-11-01",34.2853,34.7593,34.0483,34.7593,50640.0],["2023-11-02",35.5493,36.2603,35.3755,36.1813,56140.0],["2023-11-03",36.6553,37.2083,36.4973,36.8133,68940.0],["2023-11-06",36.6158,36.6553,36.1773,36.3393,43120.0],["2023-11-07",36.8133,36.8133,35.9048,36.1418,71160.0],["2023-11-08",36.0628,36.6355,36.043,36.4578,55260.0],["2023-11-09",36.7343,36.7343,35.8653,35.8653,52100.0],["2023-11-10",35.9048,36.675,35.7073,36.5368,49600.0],["2023-11-13",36.0628,36.8528,35.9403,36.3788,66080.0],["2023-11-14",37.6823,39.0845,37.6428,38.9462,97860.0],["2023-11-15",38.7882,39.1832,38.4328,38.5907,75320.0],["2023-11-16",38.8672,39.2227,38.4722,38.5117,69940.0],["2023-11-17",38.9462,39.0608,38.409,38.4328,61620.0],["2023-11-20",38.4327,38.808,38.1168,38.7487,63000.0],["2023-11-21",38.7092,38.7092,38.255,38.4722,56320.0],["2023-11-22",38.7882,38.9462,38.4801,38.6697,36120.0],["2023-11-24",38.6697,39.0647,38.4327,38.6697,30980.0],["2023-11-27",38.5907,39.1832,38.5117,39.0252,44820.0],["2023-11-28",38.9857,39.3807,38.6697,39.2227,37180.0],["2023-11-29",39.4992,40.0522,39.3412,39.3807,50660.0],["2023-11-30",39.3807,39.6967,39.1437,39.6177,50340.0],["2023-12-01",39.7362,40.8422,39.4597,40.8422,71440.0],["2023-12-04",40.6447,41.3557,40.5262,41.0792,83620.0],["2023-12-05",41.0397,41.3952,40.6447,41.3557,68040.0],["2023-12-06",41.4742,42.2642,41.0002,41.1187,94240.0],["2023-12-07",41.0397,41.6519,40.6842,41.6322,47960.0],["2023-12-08",41.5927,41.7467,41.1582,41.5927,61880.0],["2023-12-11",41.5137,41.5137,41.0397,41.1582,51360.0],["2023-12-12",41.2372,41.4742,40.9212,41.1582,44240.0],["2023-12-13",41.2767,42.9357,40.8422,42.9357,91500.0],["2023-12-14",43.4491,44.4761,43.3109,44.4761,113640.0],["2023-12-15",44.7526,44.8711,43.3899,43.6861,167040.0],["2023-12-18",43.6861,44.0416,42.8172,42.9357,85080.0],["2023-12-19",43.0542,44.1996,43.0542,43.9626,75820.0],["2023-12-20",43.9231,44.7921,43.7651,43.8046,101000.0],["2023-12-21",44.1206,44.8316,43.9231,44.7526,84960.0],["2023-12-22",45.0291,45.7598,45.0252,45.4636,92180.0],["2023-12-26",45.6245,46.1073,45.2624,45.9062,77760.0],["2023-12-27",45.9866,46.1073,45.6044,45.8659,54360.0],["2023-12-28",45.6245,45.8659,45.363,45.8257,46100.0],["2023-12-29",45.6245,45.6245,44.6589,44.6589,63600.0],["2024-01-02",44.5382,44.7394,44.0957,44.2566,67040.0],["2024-01-03",44.0554,44.0554,43.1301,43.2105,59280.0],["2024-01-04",43.2508,43.6531,43.1301,43.1301,39200.0],["2024-01-05",42.8484,43.4721,42.5266,42.9691,48480.0],["2024-01-08",42.8484,43.8543,42.8484,43.7738,51180.0],["2024-01-09",43.291,43.5928,42.9691,43.2105,54560.0],["2024-01-10",43.0898,43.3312,42.768,42.8484,72660.0],["2024-01-11",42.6473,42.8082,42.1444,42.6875,55520.0],["2024-01-12",43.291,43.5726,42.8686,43.0496,43440.0],["2024-01-16",42.5266,42.8806,42.0035,42.084,142100.0],["2024-01-17",41.4403,41.8024,40.3137,40.9977,63920.0],["2024-01-18",41.0782,41.2592,40.4344,40.9977,49280.0],["2024-01-19",41.1989,41.4403,40.7563,41.3598,51460.0],["2024-01-22",41.6414,42.3656,41.5409,41.9633,63080.0],["2024-01-23",42.4863,42.5668,41.1184,41.4,69900.0],["2024-01-24",42.0438,42.0438,40.7362,40.7563,55320.0],["2024-01-25",41.4805,41.5409,40.7965,41.3196,68600.0],["2024-01-26",41.6817,41.7621,41.0379,41.2391,51120.0],["2024-01-29",41.2391,41.8024,41.0379,41.8024,44720.0],["2024-01-30",41.6415,41.8426,41.2995,41.4805,42240.0],["2024-01-31",41.6414,41.9633,40.6356,40.6758,66100.0],["2024-02-01",40.6758,41.1184,40.1729,41.0782,130080.0],["2024-02-02",40.3942,40.9977,39.4688,39.7505,79500.0],["2024-02-05",39.147,39.2395,38.5033,38.5033,70460.0],["2024-02-06",38.3423,38.974,38.3021,38.7446,57580.0],["2024-02-07",38.7446,38.7446,37.779,37.94,95900.0],["2024-02-08",37.8595,38.4831,37.7187,38.3825,74660.0],["2024-02-09",38.3825,38.7446,38.0607,38.7044,55000.0],["2024-02-12",38.7446,39.2677,38.7044,39.0665,58440.0],["2024-02-13",37.8193,37.8595,36.6525,37.3767,93400.0],["2024-02-14",37.779,38.2618,37.5779,38.0204,66600.0],["2024-02-15",38.4228,39.3079,38.4228,39.2677,70440.0],["2024-02-16",38.5435,38.9418,38.2619,38.5435,54920.0],["2024-02-20",38.0607,38.5234,37.8997,38.1412,64140.0],["2024-02-21",37.94,38.4228,37.8595,38.0204,54440.0],["2024-02-22",37.9802,37.9802,37.5377,37.6986,58640.0],["2024-02-23",37.5779,38.2578,37.3365,37.9802,64400.0],["2024-02-26",37.8193,38.0607,37.2158,37.3365,62800.0],["2024-02-27",37.7388,38.0204,37.4572,37.6986,58740.0],["2024-02-28",37.1755,37.1755,34.9627,35.2444,163580.0],["2024-02-29",35.9283,36.2904,35.6869,36.0088,97720.0],["2024-03-01",36.0088,36.4514,35.6869,36.3307,59440.0],["2024-03-04",36.4916,36.7732,36.1295,36.6927,52880.0],["2024-03-05",36.4916,36.7933,36.21,36.21,68960.0],["2024-03-06",36.5318,36.8135,36.0893,36.1295,65160.0],["2024-03-07",36.2904,36.4916,35.526,35.6467,63780.0],["2024-03-08",36.049,36.4916,35.526,35.7674,81720.0],["2024-03-11",35.7272,36.6525,35.5863,36.6123,81140.0],["2024-03-12",36.4514,36.6525,35.7875,35.9686,112620.0],["2024-03-13",35.9686,36.2904,35.8478,35.9283,67300.0],["2024-03-14",35.6869,35.7272,34.6409,34.9225,130800.0],["2024-03-15",34.6811,35.2444,34.6409,35.1639,199120.0],["2024-03-18",35.2041,35.4858,34.8098,34.9225,77560.0],["2024-03-19",34.8823,35.3248,34.8018,35.0834,83520.0],["2024-03-20",34.9225,36.049,34.6811,35.8881,77660.0],["2024-03-21",36.0117,36.2589,35.5585,35.7233,129360.0],["2024-03-22",35.7645,35.8881,34.2812,34.3224,119480.0],["2024-03-25",34.3636,34.6932,34.2399,34.5284,116340.0],["2024-03-26",34.7344,34.8786,34.1781,34.1987,93720.0],["2024-03-27",34.6108,35.5997,34.6108,35.4348,93400.0],["2024-03-28",35.4348,36.2795,35.4348,36.0529,96880.0],["2024-04-01",36.0117,36.0529,35.3112,35.5997,60500.0],["2024-04-02",35.2288,35.4349,34.6932,35.0228,71420.0],["2024-04-03",34.6108,35.3112,34.6108,35.1464,46560.0],["2024-04-04",35.5585,35.7604,34.652,34.6932,65060.0],["2024-04-05",34.6108,35.2494,34.3965,34.9404,51520.0],["2024-04-08",35.0228,35.3937,34.652,34.9816,56680.0],["2024-04-09",35.27,35.7645,35.064,35.5997,76600.0],["2024-04-10",34.652,34.858,33.9309,34.1575,171800.0],["2024-04-11",34.3224,34.4872,34.0051,34.1163,74100.0],["2024-04-12",34.1163,34.3224,33.8609,34.24,69800.0],["2024-04-15",34.3224,34.446,33.6631,33.7043,88140.0],["2024-04-16",33.5807,33.6425,32.8802,32.8802,109660.0],["2024-04-17",33.0863,33.5807,33.0615,33.2099,59940.0],["2024-04-18",33.3335,33.5807,33.2099,33.4571,60680.0],["2024-04-19",33.3335,33.9309,33.3335,33.7455,83340.0],["2024-04-22",33.9103,34.1081,33.5807,33.7867,78380.0],["2024-04-23",33.7867,34.1575,33.5807,33.7455,71100.0],["2024-04-24",33.6631,33.7661,33.1687,33.6219,101500.0],["2024-04-25",33.2923,33.6631,33.2099,33.3335,55460.0],["2024-04-26",33.4983,33.8279,33.3335,33.4159,65320.0],["2024-04-29",33.7455,34.4048,33.7455,34.1575,65660.0],["2024-04-30",33.8279,33.9309,33.4159,33.4159,92080.0],["2024-05-01",33.5807,34.1987,33.3747,33.4571,153140.0],["2024-05-02",33.8279,34.3636,33.6631,34.3224,54260.0],["2024-05-03",34.652,34.9816,34.4048,34.6108,71260.0],["2024-05-06",34.858,35.0805,34.446,34.9404,95060.0],["2024-05-07",35.0228,35.3936,34.858,34.8992,73560.0],["2024-05-08",34.7756,36.2177,34.2194,36.1353,83420.0],["2024-05-09",36.1353,37.4538,35.8469,37.2066,116140.0],["2024-05-10",37.3714,37.5156,36.6297,36.6297,68520.0],["2024-05-13",36.7946,36.9182,35.4142,35.6821,96900.0],["2024-05-14",36.1353,36.5473,35.9293,35.9293,83660.0],["2024-05-15",36.5473,36.877,36.1765,36.2177,56900.0],["2024-05-16",36.2177,36.6297,36.0323,36.6297,87640.0],["2024-05-17",36.877,36.877,36.4649,36.6709,53560.0],["2024-05-20",36.6297,37.186,36.5885,36.8358,44720.0],["2024-05-21",36.5885,37.0418,36.5061,36.5885,67880.0],["2024-05-22",36.4649,36.5061,36.0529,36.0941,52220.0],["2024-05-23",36.2177,36.2177,35.27,35.6821,79100.0],["2024-05-24",36.0117,36.7533,35.7645,36.6709,107960.0],["2024-05-28",36.7533,37.6186,36.6091,37.495,131600.0],["2024-05-29",37.083,37.3096,36.5473,37.2066,97960.0],["2024-05-30",37.4126,38.1131,37.3302,37.8246,98760.0],["2024-05-31",38.1543,38.6075,38.0513,38.2779,105640.0],["2024-06-03",38.6075,38.6487,38.1131,38.3603,81720.0],["2024-06-04",38.3603,38.7517,38.0719,38.1131,124360.0],["2024-06-05",38.1955,38.4839,38.0513,38.2779,59380.0],["2024-06-06",38.0307,38.2985,37.7834,37.8658,107860.0],["2024-06-07",37.4126,37.4126,36.9594,37.1242,81680.0],["2024-06-10",36.8358,37.6186,36.5473,37.4538,76700.0],["2024-06-11",37.083,37.2478,36.6709,36.6709,54140.0],["2024-06-12",37.8246,38.1955,37.5774,37.5774,69540.0],["2024-06-13",37.4538,37.7422,37.3714,37.5774,85800.0],["2024-06-14",37.1654,37.5774,37.0418,37.1654,62280.0],["2024-06-17",37.1242,37.4126,36.6297,37.4126,58680.0],["2024-06-18",37.4538,38.1955,37.4538,37.9895,71680.0],["2024-06-20",37.907,38.1749,37.6804,38.1131,63000.0],["2024-06-21",38.0709,38.1552,36.9747,37.1434,127520.0],["2024-06-24",37.2277,37.6071,37.0169,37.565,48780.0],["2024-06-25",37.3542,37.565,36.8904,37.3542,91960.0],["2024-06-26",36.8904,37.2698,36.6374,37.1434,105340.0],["2024-06-27",37.312,37.6915,37.2066,37.6493,51780.0],["2024-06-28",37.9023,38.9984,37.9023,38.2817,196120.0],["2024-07-01",38.1974,38.1974,37.1855,37.6915,74240.0],["2024-07-02",37.8179,38.1552,37.6493,38.1552,57100.0],["2024-07-03",38.0709,38.2817,37.7336,37.7336,22900.0],["2024-07-05",37.6071,38.1131,37.5228,37.9444,46300.0],["2024-07-08",38.1974,38.3239,37.9866,38.0709,85180.0],["2024-07-09",38.1552,38.2817,37.6493,37.6915,64640.0],["2024-07-10",37.9023,38.0287,37.565,37.7336,46680.0],["2024-07-11",38.5768,39.5465,38.0709,39.4622,84620.0],["2024-07-12",39.7573,40.4741,39.6308,39.8838,81840.0],["2024-07-15",40.1789,40.5162,40.0103,40.3054,68920.0],["2024-07-16",40.727,41.1908,40.3476,41.1065,63400.0],["2024-07-17",40.8957,41.6967,40.8957,41.3594,75800.0],["2024-07-18",41.1065,41.6545,40.4951,40.6005,56700.0],["2024-07-19",40.727,40.8956,39.9681,40.0103,48880.0],["2024-07-22",40.0946,40.8113,39.7194,40.6427,54340.0],["2024-07-23",40.4319,40.98,40.2211,40.8113,49780.0],["2024-07-24",40.8113,41.507,40.3476,40.3476,53140.0],["2024-07-25",40.5584,41.4437,40.474,40.6005,49280.0],["2024-07-26",41.3173,41.6545,41.0643,41.5281,42020.0],["2024-07-29",41.4859,41.6124,40.3476,40.3476,54840.0],["2024-07-30",40.6005,40.6005,39.8416,40.2632,91440.0],["2024-07-31",40.2211,40.9378,40.0314,40.2632,130700.0],["2024-08-01",40.8535,41.1064,39.7152,40.0103,89000.0],["2024-08-02",39.1671,40.1368,38.9984,39.9681,61440.0],["2024-08-05",38.4503,38.9984,37.9866,38.2817,85240.0],["2024-08-06",38.2395,39.3568,38.0709,39.0406,46640.0],["2024-08-07",39.2514,39.5887,37.5439,37.6071,80320.0],["2024-08-08",37.8601,38.1552,37.6071,38.1131,63800.0],["2024-08-09",38.1552,38.2395,37.7758,38.1552,37680.0],["2024-08-12",38.2395,38.5347,37.059,37.4807,82840.0],["2024-08-13",37.8179,38.0498,37.5861,37.9444,44340.0],["2024-08-14",38.0709,38.3449,37.9023,38.0709,75260.0],["2024-08-15",38.4925,39.2936,38.2395,38.9984,84680.0],["2024-08-16",38.9563,39.2514,38.5347,38.619,52020.0],["2024-08-19",38.7876,39.2092,38.7033,39.1249,51340.0],["2024-08-20",38.9984,39.0828,38.7033,38.872,44480.0],["2024-08-21",38.9984,39.2514,38.7876,39.1671,30300.0],["2024-08-22",39.2514,39.5887,38.7033,38.7455,100160.0],["2024-08-23",38.7455,39.8206,38.619,39.42,116420.0],["2024-08-26",39.7152,39.7152,39.3779,39.4622,48000.0],["2024-08-27",39.1249,39.6308,38.9984,39.5465,61520.0],["2024-08-28",39.2936,39.5887,38.9984,39.2092,90180.0],["2024-08-29",39.2514,39.42,38.872,38.872,63380.0],["2024-08-30",39.0406,39.3357,38.8087,39.2514,50220.0],["2024-09-03",38.872,39.42,38.872,39.0828,63220.0],["2024-09-04",38.9984,39.7362,38.7876,38.9141,72280.0],["2024-09-05",38.9984,39.5044,38.619,38.6611,46260.0],["2024-09-06",38.7876,38.9563,38.2395,38.5347,46020.0],["2024-09-09",38.2817,38.4503,38.0709,38.1974,52860.0],["2024-09-10",37.4385,39.4411,37.2699,39.3357,101220.0],["2024-09-11",38.9563,39.7152,38.9141,39.5887,99140.0],["2024-09-12",39.8416,40.8113,39.6941,40.6849,75740.0],["2024-09-13",41.1065,42.1605,40.98,42.1183,64820.0],["2024-09-16",42.1605,42.7507,41.4437,42.4556,118800.0],["2024-09-17",42.6664,43.4253,42.5399,42.7929,226700.0],["2024-09-18",43.6782,43.7204,42.7507,42.7507,128200.0],["2024-09-19",43.9734,44.0998,42.7507,42.835,249640.0],["2024-09-20",42.5337,42.792,41.8233,41.8449,321960.0],["2024-09-23",41.8449,42.5122,41.8449,42.1462,69300.0],["2024-09-24",42.3184,42.792,42.0601,42.5337,95500.0],["2024-09-25",42.6198,42.9642,42.4906,42.792,91840.0],["2024-09-26",42.9642,42.9642,42.0171,42.2754,77140.0],["2024-09-27",42.6628,42.9211,42.2754,42.5337,74880.0],["2024-09-30",42.4906,42.9211,42.3184,42.6628,56600.0],["2024-10-01",42.6628,42.8781,42.2323,42.3184,49240.0],["2024-10-02",42.0171,42.1893,41.3283,41.5005,47500.0],["2024-10-03",41.2852,41.2852,40.7686,40.8978,73420.0],["2024-10-04",41.07,41.1991,40.209,40.6395,57060.0],["2024-10-07",40.3812,40.7858,40.1659,40.4673,59920.0],["2024-10-08",40.4673,40.7643,39.7354,40.0798,80740.0],["2024-10-09",39.9937,40.2735,39.7785,39.9937,50360.0],["2024-10-10",39.6924,39.9937,39.3049,39.6493,61100.0],["2024-10-11",39.6493,40.252,39.6063,40.209,53220.0],["2024-10-14",40.0798,40.4027,39.9076,40.1659,44520.0],["2024-10-15",40.209,41.1087,40.0798,40.7256,75640.0],["2024-10-16",40.8547,41.3498,40.8461,41.2852,56860.0],["2024-10-17",41.1561,41.2206,40.6395,40.8117,76440.0],["2024-10-18",41.1991,41.4359,40.9408,41.2852,70360.0],["2024-10-21",41.2422,41.3713,40.209,40.209,59600.0],["2024-10-22",40.209,40.5964,40.0152,40.4242,43340.0],["2024-10-23",40.209,40.4673,40.0798,40.4242,55540.0],["2024-10-24",40.4673,40.8547,40.4242,40.4242,55580.0],["2024-10-25",40.7686,40.7686,39.4771,39.5632,40240.0],["2024-10-28",39.9076,40.1659,39.4556,39.6063,45340.0],["2024-10-29",39.391,39.8215,39.0466,39.7785,39560.0],["2024-10-30",39.6063,40.5103,39.6063,40.0798,38700.0],["2024-10-31",40.0798,40.0798,39.0897,39.1327,48020.0],["2024-11-01",39.2619,39.4986,38.487,38.6592,45500.0],["2024-11-04",38.7453,39.4986,38.7453,39.1758,49740.0],["2024-11-05",39.1758,39.7354,38.7883,39.6924,52800.0],["2024-11-06",40.252,40.4673,39.1758,39.8215,104240.0],["2024-11-07",39.7354,39.7354,38.0134,38.6592,115640.0],["2024-11-08",38.8744,39.0897,38.4008,38.573,156260.0],["2024-11-11",38.6161,38.8744,38.2502,38.2717,63940.0],["2024-11-12",38.0995,38.4654,37.2385,37.8412,94660.0],["2024-11-13",38.0565,39.1758,38.0565,38.2717,100660.0],["2024-11-14",38.4008,38.4008,37.1954,37.3246,73780.0],["2024-11-15",37.4537,37.6044,36.9802,37.1524,69600.0],["2024-11-18",36.808,37.0663,35.3443,36.9371,137320.0],["2024-11-19",36.851,37.6044,36.7219,37.3246,76600.0],["2024-11-20",37.1524,37.3031,36.7434,37.1954,64440.0],["2024-11-21",37.1954,37.7766,37.1309,37.5829,53200.0],["2024-11-22",37.7121,37.7982,37.217,37.4538,81580.0],["2024-11-25",37.7121,38.487,37.7121,38.1426,95040.0],["2024-11-26",37.8412,38.0995,37.669,37.8842,50540.0],["2024-11-27",38.1856,38.6807,38.1426,38.1426,79780.0],["2024-11-29",38.2287,38.6161,38.2287,38.2717,31700.0],["2024-12-02",38.2287,38.2287,37.3031,37.7982,73360.0],["2024-12-03",37.7981,38.0565,37.3031,37.7551,58360.0],["2024-12-04",37.712,37.712,37.3461,37.712,47620.0],["2024-12-05",37.5829,37.712,37.1524,37.4107,72940.0],["2024-12-06",37.5399,37.5399,36.5066,36.7649,73220.0],["2024-12-09",36.808,37.0663,36.7219,36.808,71700.0],["2024-12-10",36.6788,37.2815,36.1622,36.9371,82860.0],["2024-12-11",37.0232,37.0878,36.4421,36.808,111320.0],["2024-12-12",36.808,37.2385,36.4421,36.5066,77540.0],["2024-12-13",36.3775,36.5282,35.8824,36.4205,77060.0],["2024-12-16",36.2914,36.5066,36.1622,36.1622,98900.0],["2024-12-17",35.947,36.4421,35.8006,36.4205,88140.0],["2024-12-18",36.4636,36.9371,34.9138,34.9568,115900.0],["2024-12-19",34.9568,35.4304,34.225,34.225,175280.0],["2024-12-20",34.0039,35.1093,33.9597,34.7556,288520.0],["2024-12-23",34.8883,34.8883,34.1587,34.4903,166660.0],["2024-12-24",34.3576,34.8883,34.1808,34.7998,78480.0],["2024-12-26",34.4903,34.7114,34.1808,34.5787,116880.0],["2024-12-27",34.3576,34.6672,33.2964,33.6501,166160.0],["2024-12-30",33.4733,33.5396,32.8542,33.2964,182320.0],["2024-12-31",33.5617,34.1586,33.4733,34.1365,99840.0],["2025-01-02",34.1808,34.2692,33.2522,33.5617,109860.0],["2025-01-03",33.5175,33.9597,33.2522,33.8712,97940.0],["2025-01-06",33.7386,34.3576,33.5617,33.6059,142380.0],["2025-01-07",33.6944,34.1365,33.4069,34.0481,194800.0],["2025-01-08",33.827,33.9597,33.3406,33.7386,116540.0],["2025-01-10",33.2522,33.2522,32.412,33.2522,200920.0],["2025-01-13",33.1195,34.4903,32.4562,34.4019,214620.0],["2025-01-14",34.5345,34.6229,33.7386,34.5787,154580.0],["2025-01-15",35.3747,35.7284,34.7335,34.844,110980.0],["2025-01-16",34.8883,35.9053,34.7998,35.9053,108160.0],["2025-01-17",35.9937,36.091,34.9104,35.242,82200.0],["2025-01-21",35.242,35.7284,35.1978,35.5515,73680.0],["2025-01-22",35.3304,35.3304,34.3134,34.7556,103880.0],["2025-01-23",34.6672,35.1757,34.424,35.1093,73660.0],["2025-01-24",34.9767,35.3746,34.7556,35.1093,43520.0],["2025-01-27",35.1093,36.259,35.1093,35.7284,60360.0],["2025-01-28",35.7726,35.8611,35.2862,35.4189,56180.0],["2025-01-29",35.4631,35.4631,34.2692,34.623,55940.0],["2025-01-30",35.0651,35.2862,34.6229,34.9767,81780.0],["2025-01-31",34.844,35.1314,34.5345,34.6672,68240.0],["2025-02-03",34.4019,34.9988,34.0039,34.7998,93160.0],["2025-02-04",34.5787,34.9767,34.3134,34.8882,56980.0],["2025-02-05",35.0651,35.2862,34.844,35.1093,58320.0],["2025-02-06",35.1978,35.242,34.7556,35.0651,68540.0],["2025-02-07",34.9767,35.043,34.3576,34.9767,50780.0],["2025-02-10",34.8883,35.0209,34.4903,34.5787,84760.0],["2025-02-11",34.4903,34.844,34.4019,34.844,102740.0],["2025-02-12",34.3134,35.0872,34.2692,35.0651,85640.0],["2025-02-13",35.1536,35.9937,34.9325,35.9495,60080.0],["2025-02-14",36.0379,36.7012,35.9937,36.5243,111940.0],["2025-02-18",36.4359,36.9886,36.3032,36.8781,84300.0],["2025-02-19",36.7454,37.2097,36.458,37.0992,60260.0],["2025-02-20",37.0107,37.4529,36.9223,37.1434,90700.0],["2025-02-21",37.4529,37.5413,36.7454,37.0107,160840.0],["2025-02-24",37.0549,37.674,36.9223,37.3203,80600.0],["2025-02-25",37.3645,37.8951,37.1876,37.6298,78000.0],["2025-02-26",37.6298,37.8067,37.276,37.5414,71300.0],["2025-02-27",37.3203,37.6519,37.276,37.4971,75180.0],["2025-02-28",38.2488,39.7081,37.9128,38.9121,260020.0],["2025-03-03",38.9563,40.3713,38.8237,40.1502,138980.0],["2025-03-04",40.106,40.4598,39.3543,39.6196,113080.0],["2025-03-05",39.4427,40.0176,39.0448,39.1332,108940.0],["2025-03-06",38.9121,39.2438,37.9835,38.9121,67580.0],["2025-03-07",39.089,39.8849,38.9342,39.5312,64840.0],["2025-03-10",39.6196,40.3271,39.54,39.7523,87220.0],["2025-03-11",39.9291,40.0397,38.4699,38.5142,110280.0],["2025-03-12",38.6026,38.9387,37.7182,38.4699,104600.0],["2025-03-13",38.3815,39.1774,38.0941,38.2931,95820.0],["2025-03-14",38.1162,38.9121,37.8951,38.9121,93200.0],["2025-03-17",38.8679,39.487,38.6247,38.9121,94740.0],["2025-03-18",38.691,38.9342,38.4478,38.7795,71980.0],["2025-03-19",38.691,38.9563,38.3815,38.4699,68160.0],["2025-03-20",38.4257,38.691,38.0278,38.4257,102680.0],["2025-03-21",38.607,38.8109,37.746,37.9273,207100.0],["2025-03-24",38.1085,38.2445,37.6554,38.2445,117600.0],["2025-03-25",38.2898,38.5163,37.7234,37.9726,92840.0],["2025-03-26",38.1538,38.6523,38.1312,38.4257,76140.0],["2025-03-27",38.6523,39.6265,38.5617,39.3773,75320.0],["2025-03-28",39.4226,39.6492,38.9468,39.6039,51860.0],["2025-03-31",39.6039,40.2383,39.5132,39.6492,86180.0],["2025-04-01",39.6945,39.9211,39.0828,39.5132,126400.0],["2025-04-02",39.3773,39.5586,38.9242,38.9242,96560.0],["2025-04-03",38.607,39.0148,36.2733,36.3413,134100.0],["2025-04-04",35.9788,36.1147,34.2116,35.0272,179180.0],["2025-04-07",34.0303,34.8913,32.3084,32.8069,192360.0],["2025-04-08",33.7584,34.4835,32.1045,32.4897,247960.0],["2025-04-09",31.9459,34.8007,30.8131,34.5741,369780.0],["2025-04-10",33.8491,34.0756,31.2209,31.81,184500.0],["2025-04-11",31.5381,31.9686,30.5865,31.674,137060.0],["2025-04-14",32.2631,33.1467,32.0365,32.8975,131240.0],["2025-04-15",33.0334,33.6452,32.9428,33.4866,85580.0],["2025-04-16",33.5772,33.9397,33.1241,33.3053,88180.0],["2025-04-17",33.3959,34.2796,33.3959,33.8944,87020.0],["2025-04-21",33.5319,33.9397,33.26,33.9397,90220.0],["2025-04-22",34.121,34.6647,33.6678,34.0756,76660.0],["2025-04-23",34.71,34.9366,34.3249,34.71,120860.0],["2025-04-24",34.846,35.2039,34.4381,34.7553,67200.0],["2025-04-25",34.71,34.8686,34.2569,34.846,51640.0],["2025-04-28",34.71,35.8429,34.71,35.7069,81840.0],["2025-04-29",35.6616,35.7069,35.0272,35.2991,54720.0],["2025-04-30",35.1632,35.2538,34.4835,35.0725,87620.0],["2025-05-01",35.1178,35.3671,34.778,34.8913,75700.0],["2025-05-02",35.2538,35.6163,34.9819,35.3897,54360.0],["2025-05-05",35.3444,35.3988,34.6647,35.1178,53960.0],["2025-05-06",34.8913,35.1631,34.5741,34.9819,55880.0],["2025-05-07",35.1632,35.3897,34.7327,34.846,68820.0],["2025-05-08",34.8913,35.0499,31.4021,31.4475,292080.0],["2025-05-09",31.5381,32.1045,30.7225,30.9037,179820.0],["2025-05-12",31.2209,31.9006,30.949,30.9943,151900.0],["2025-05-13",31.2662,31.4021,30.4732,30.7678,154260.0],["2025-05-14",30.5865,30.6771,29.8162,30.3599,119940.0],["2025-05-15",30.4053,30.9762,30.4053,30.4959,92040.0],["2025-05-16",30.5412,31.2662,30.4053,30.9943,120820.0],["2025-05-19",30.5412,30.8131,30.3599,30.5865,113480.0],["2025-05-20",30.4959,30.4959,29.9521,29.9521,138840.0],["2025-05-21",29.8615,29.8615,28.3662,28.4115,184640.0],["2025-05-22",28.1849,28.2529,27.4599,27.913,256040.0],["2025-05-23",27.7771,28.2529,27.4372,28.0943,108140.0],["2025-05-27",28.0943,29.0912,28.0943,28.8193,142540.0],["2025-05-28",28.8193,28.8646,28.3208,28.5474,166220.0],["2025-05-29",27.913,28.9099,27.913,28.7287,154900.0],["2025-05-30",28.5474,29.0459,28.3662,28.8193,121280.0],["2025-06-02",28.5021,29.1365,28.4794,28.7287,177380.0],["2025-06-03",28.5927,28.8419,28.1396,28.638,81040.0],["2025-06-04",28.638,28.8646,28.3662,28.5927,111640.0],["2025-06-05",28.5474,28.638,28.0535,28.2302,87100.0],["2025-06-06",28.5021,29.1365,28.4432,28.9099,133780.0],["2025-06-09",28.9099,29.0459,28.5248,28.638,96280.0],["2025-06-10",28.8193,29.1818,28.4568,28.6833,153420.0],["2025-06-11",28.9099,29.499,28.774,28.9099,118180.0],["2025-06-12",28.774,29.2271,28.5927,29.0912,147040.0],["2025-06-13",29.0005,29.1365,28.3888,28.5021,109100.0],["2025-06-16",28.6834,29.1365,28.3888,28.4568,127760.0],["2025-06-17",28.4568,28.5248,27.9629,28.2302,113100.0],["2025-06-18",28.4115,28.8873,28.2302,28.774,163900.0],["2025-06-20",29.006,29.0988,28.5651,28.7276,227660.0],["2025-06-23",28.4955,29.122,28.4491,29.0988,147580.0],["2025-06-24",29.0988,30.6304,29.0988,30.4911,206260.0],["2025-06-25",30.3055,30.7232,29.5165,30.2127,226700.0],["2025-06-26",31.605,33.3221,30.7,31.2801,216240.0],["2025-06-27",31.2801,31.7906,31.0016,31.2337,204160.0],["2025-06-30",31.1409,32.3011,30.2591,32.1619,459960.0],["2025-07-01",32.4403,32.8812,32.1155,32.3475,256680.0],["2025-07-02",32.3939,33.2757,32.2083,33.1829,149280.0],["2025-07-03",33.1365,33.7862,33.1133,33.7398,87360.0],["2025-07-07",33.647,33.8326,32.858,33.0437,154620.0],["2025-07-08",33.0901,33.5542,32.9044,33.2757,123880.0],["2025-07-09",33.3685,33.5078,32.51,32.9972,224860.0],["2025-07-10",32.9044,33.5078,32.8116,33.2293,101400.0],["2025-07-11",32.8116,33.1597,32.5332,33.0901,94140.0],["2025-07-14",33.0901,33.3221,32.858,33.1365,188520.0],["2025-07-15",33.1365,33.3685,32.5332,32.8116,121720.0],["2025-07-16",32.9973,33.4149,32.858,33.1829,114540.0],["2025-07-17",33.1365,33.4381,32.9508,33.2293,112720.0],["2025-07-18",33.4613,33.5774,33.1829,33.3221,87500.0],["2025-07-21",33.5542,33.7862,33.1365,33.1829,158660.0],["2025-07-22",33.2757,33.6934,32.7884,32.9972,125720.0],["2025-07-23",33.1829,33.5078,32.858,33.3221,100360.0],["2025-07-24",33.1365,33.2293,32.626,32.626,69800.0],["2025-07-25",32.7188,32.7188,31.4704,31.7442,103340.0],["2025-07-28",31.7906,32.2083,31.3265,32.2083,127860.0],["2025-07-29",32.3475,32.7188,31.9762,32.5796,99760.0],["2025-07-30",32.5332,32.5564,31.0016,31.0945,97620.0],["2025-07-31",31.0481,31.3265,30.8624,31.0016,113300.0],["2025-08-01",31.2337,31.5121,30.9552,31.3265,109700.0],["2025-08-04",31.5586,31.6514,31.0016,31.048,95860.0],["2025-08-05",31.1409,31.4657,30.8856,31.3265,104320.0],["2025-08-06",31.837,31.837,29.0524,30.1663,294240.0],["2025-08-07",30.5375,31.5818,30.1663,30.9552,180180.0],["2025-08-08",31.048,31.048,30.4447,30.4911,155560.0],["2025-08-11",30.6304,30.7696,29.9806,30.027,106920.0],["2025-08-12",29.9342,31.5818,29.8878,31.2337,206160.0],["2025-08-13",31.1409,31.5353,30.9552,31.5121,90480.0],["2025-08-14",31.5586,32.8766,31.0945,31.3265,178140.0],["2025-08-15",31.4193,31.9994,29.9806,30.9552,191960.0],["2025-08-18",30.816,31.605,30.6304,30.9088,124700.0],["2025-08-19",31.5586,32.7652,31.4425,32.7188,154980.0],["2025-08-20",32.8116,33.1133,32.4403,32.4403,127440.0],["2025-08-21",32.3939,32.742,32.1897,32.4867,83780.0],["2025-08-22",32.9044,34.1575,32.626,34.0183,230260.0],["2025-08-25",33.9254,34.4824,33.7862,34.0183,184100.0],["2025-08-26",34.0183,34.9697,34.0183,34.668,242700.0],["2025-08-27",34.7608,35.1321,34.668,34.9929,116240.0],["2025-08-28",34.9929,34.9929,34.1111,34.2503,106920.0],["2025-08-29",34.2039,34.8072,34.0183,34.8072,110720.0],["2025-09-02",34.436,34.5752,33.8326,33.9719,105740.0],["2025-09-03",33.7862,34.2503,33.6934,34.1575,94660.0],["2025-09-04",34.5752,35.3177,34.4824,35.0393,153840.0],["2025-09-05",35.1785,35.4477,34.7376,35.2713,93340.0],["2025-09-08",34.9929,35.4338,34.7376,35.3177,94400.0],["2025-09-09",35.3177,35.5034,34.9465,35.0393,142180.0],["2025-09-10",35.0393,35.5359,34.9465,35.457,109040.0],["2025-09-11",35.5034,35.8514,35.3409,35.457,120760.0],["2025-09-12",35.5498,35.8746,35.2481,35.5498,100220.0],["2025-09-15",35.7818,35.9675,35.3641,35.5962,118460.0],["2025-09-16",35.7354,36.0139,35.3641,35.3641,116200.0],["2025-09-17",35.5034,36.4316,35.2017,35.2713,154120.0],["2025-09-18",35.2249,36.1995,35.2249,35.8746,122380.0],["2025-09-19",35.8282,36.1021,34.9465,34.9465,516900.0],["2025-09-22",35.7354,37.0627,35.1042,35.2249,300200.0],["2025-09-23",35.262,35.3177,31.4193,33.4799,942400.0],["2025-09-24",33.0437,33.2757,31.1316,31.1594,502700.0],["2025-09-25",31.0945,31.359,30.6396,31.113,272000.0],["2025-09-26",31.2244,31.4472,30.8624,31.0945,233900.0],["2025-09-29",31.1229,31.4581,30.5295,31.2179,181000.0],["2025-09-30",31.3128,32.1104,31.0565,32.0059,227200.0],["2025-10-01",31.873,32.0534,31.5312,31.892,168700.0],["2025-10-02",31.6546,31.7448,31.066,31.1324,192400.0],["2025-10-03",31.1324,31.7876,31.066,31.1134,159000.0],["2025-10-06",31.2843,31.3603,30.2817,30.2969,237900.0],["2025-10-07",29.9171,30.0994,28.5689,29.4614,374600.0],["2025-10-08",29.243,29.281,28.7303,29.1766,225100.0],["2025-10-09",29.0531,29.1576,28.7018,28.9677,277600.0],["2025-10-10",29.1861,29.8222,28.9867,29.243,341900.0],["2025-10-13",29.6988,29.9931,29.5279,29.7083,302400.0],["2025-10-14",29.6513,30.1355,29.6513,29.9456,185700.0],["2025-10-15",29.9076,31.1989,29.8982,30.6007,298700.0],["2025-10-16",30.8096,31.1609,30.4156,30.9046,194900.0],["2025-10-17",30.952,31.1419,30.2115,30.3349,167200.0],["2025-10-20",30.4393,30.5248,29.6418,30.2874,167900.0],["2025-10-21",30.3634,30.5818,29.9741,29.9931,167500.0],["2025-10-22",30.1735,30.3634,29.7652,30.2969,150400.0],["2025-10-23",30.183,30.3824,29.7367,30.3729,160300.0],["2025-10-24",30.4773,30.7574,30.3444,30.5248,91900.0],["2025-10-27",30.5248,30.9577,30.4033,30.4488,129800.0],["2025-10-28",30.4583,30.4726,29.338,29.5469,135600.0],["2025-10-29",29.4709,29.8507,29.1766,29.4994,198700.0],["2025-10-30",29.4519,29.8697,29.1956,29.4329,136200.0],["2025-10-31",29.3949,29.4329,28.9297,29.1481,134400.0],["2025-11-03",28.9202,29.1196,28.5784,28.9202,244300.0],["2025-11-04",28.7873,29.1234,28.512,28.6259,203400.0],["2025-11-05",28.3031,30.2115,27.5815,30.1925,283000.0],["2025-11-06",30.107,30.7811,29.8174,30.7242,198000.0],["2025-11-07",30.7337,31.4742,30.6672,30.7147,196400.0],["2025-11-10",30.7716,31.1799,30.3349,30.8951,134800.0],["2025-11-11",30.8951,31.2701,30.4868,31.1514,176100.0],["2025-11-12",31.066,31.066,30.3444,30.5913,118300.0],["2025-11-13",30.2305,30.6672,30.0406,30.4963,107100.0],["2025-11-14",30.6577,31.085,29.8554,31.0755,143200.0],["2025-11-17",31.1134,31.2369,30.3824,30.6482,147500.0],["2025-11-18",31.1894,31.1894,30.3824,30.7527,138300.0],["2025-11-19",30.7527,30.8286,29.8127,29.8222,116800.0],["2025-11-20",29.7842,30.2969,29.4519,29.4614,121200.0],["2025-11-21",29.5848,30.4868,29.4709,30.4868,139100.0],["2025-11-24",30.4393,30.5723,30.0121,30.145,488200.0],["2025-11-25",30.0596,31.7021,30.0596,31.3033,181200.0],["2025-11-26",31.2559,31.873,31.085,31.6167,99800.0],["2025-11-28",31.7306,31.7743,31.2369,31.4932,63300.0],["2025-12-01",31.2749,31.5597,30.9615,31.1609,209100.0],["2025-12-02",31.3603,31.7686,31.1476,31.4837,132600.0],["2025-12-03",31.4742,31.873,31.3413,31.6261,88000.0],["2025-12-04",31.4837,31.666,30.952,31.0375,82200.0],["2025-12-05",30.8571,31.3318,30.6957,30.7147,91000.0],["2025-12-08",30.7716,31.1989,30.6862,31.1799,140100.0],["2025-12-09",32.0724,33.2307,32.0724,32.8414,228300.0],["2025-12-10",32.8699,33.6105,32.5851,33.3257,154200.0],["2025-12-11",33.4016,33.9143,32.8994,33.1548,175900.0],["2025-12-12",33.1168,33.6532,33.1168,33.2877,128200.0],["2025-12-15",33.5061,33.9903,33.4254,33.4586,138000.0],["2025-12-16",33.4966,33.7434,33.2782,33.6295,100600.0],["2025-12-17",33.5915,33.9143,33.433,33.7814,103900.0],["2025-12-18",33.8953,33.9523,33.4016,33.4016,175500.0],["2025-12-19",33.5665,33.6732,33.1203,33.1494,263900.0],["2025-12-22",33.1009,33.7897,33.0815,33.1688,160500.0],["2025-12-23",33.033,33.0912,31.9173,31.9755,97700.0],["2025-12-24",31.9658,32.383,31.926,32.2957,48300.0],["2025-12-26",32.2957,32.4606,32.1792,32.4509,48900.0],["2025-12-29",32.3345,32.7642,32.2811,32.5285,113500.0],["2025-12-30",32.4606,33.0718,32.4606,32.8583,82500.0],["2025-12-31",32.8777,32.9845,32.4703,32.7322,92100.0],["2026-01-02",32.5964,33.0572,32.3345,32.8777,83400.0],["2026-01-05",32.7613,33.7606,32.5654,33.1688,120800.0],["2026-01-06",33.1785,33.4598,32.9845,33.2658,69900.0],["2026-01-07",33.4598,34.008,33.4162,33.8576,72900.0],["2026-01-08",33.7024,34.3426,33.7024,33.8188,89600.0],["2026-01-09",33.7315,34.4785,33.683,34.2262,106200.0],["2026-01-12",34.1777,34.5464,34.0225,34.2553,53900.0],["2026-01-13",34.2553,34.3135,33.7509,34.0031,64200.0],["2026-01-14",34.0128,34.6143,33.8236,34.4979,55900.0],["2026-01-15",34.7598,35.2594,34.4591,34.9926,72100.0],["2026-01-16",34.8374,35.4001,34.7016,35.0314,70000.0],["2026-01-20",34.9344,34.9538,34.2359,34.8471,58200.0],["2026-01-21",34.8374,34.9829,34.3329,34.9344,59000.0],["2026-01-22",34.8665,35.1721,34.4203,34.43,55600.0],["2026-01-23",34.4397,34.5852,34.0322,34.2941,38900.0],["2026-01-26",34.1486,34.2359,33.5665,34.1777,56500.0],["2026-01-27",34.0128,34.3814,33.7509,33.9158,53600.0],["2026-01-28",33.8188,34.2456,32.7904,32.9166,92000.0],["2026-01-29",33.033,33.3046,32.8389,33.2173,77300.0],["2026-01-30",33.0815,33.5665,32.7807,33.5083,91400.0],["2026-02-02",33.5083,34.0419,33.3337,33.7412,72600.0],["2026-02-03",33.7606,34.6046,33.7606,34.5755,62900.0],["2026-02-04",34.6725,35.1818,34.1341,34.8083,81000.0],["2026-02-05",34.5949,35.6717,34.5949,35.6135,94400.0],["2026-02-06",35.8561,36.1083,35.2643,35.5359,78700.0],["2026-02-09",35.4583,35.5844,34.8568,35.3516,67700.0],["2026-02-10",35.468,35.8463,35.1673,35.3613,93200.0],["2026-02-11",35.4583,35.7687,35.3419,35.6523,75600.0],["2026-02-12",35.856,36.5448,35.0557,35.0799,120300.0],["2026-02-13",35.2546,35.6911,34.7307,34.9926,105100.0],["2026-02-17",34.9344,35.6669,34.4494,35.4098,77400.0],["2026-02-18",35.4098,35.6717,34.6143,34.7695,86900.0],["2026-02-19",34.6919,35.6814,34.4591,34.915,130400.0],["2026-02-20",35.1187,35.3419,34.6046,34.9053,72700.0],["2026-02-23",34.9247,35.1673,34.6531,34.8277,46200.0],["2026-02-24",35.0217,35.6523,34.6201,35.1576,88100.0],["2026-02-25",35.177,36.0889,34.7792,36.0889,75700.0],["2026-02-26",35.371,36.6855,35.371,35.5068,114800.0],["2026-02-27",35.3516,35.8949,33.1688,33.5956,210800.0],["2026-03-02",33.0233,35.4001,32.8108,34.7016,322600.0],["2026-03-03",34.8374,35.8949,33.8091,35.1576,146700.0],["2026-03-04",35.3807,36.3411,35.1721,35.2061,223400.0],["2026-03-05",34.915,35.3661,34.4494,35.109,214000.0],["2026-03-06",34.6822,35.0557,34.3814,34.6725,92300.0],["2026-03-09",34.3523,34.8714,33.6636,34.7113,206000.0],["2026-03-10",34.5949,35.7881,34.3523,34.9344,242000.0],["2026-03-11",34.8374,34.8374,33.7897,33.7897,91600.0],["2026-03-12",33.5665,34.0322,33.1591,33.2852,120100.0],["2026-03-13",33.5568,33.9449,32.2957,32.5964,182900.0],["2026-03-16",33.1785,33.7897,32.9068,33.2464,110800.0],["2026-03-17",33.421,34.1244,33.1397,33.9546,129400.0],["2026-03-18",33.78,34.3135,33.0233,33.1009,128300.0],["2026-03-19",33.0815,34.0128,33.0039,33.3046,206000.0],["2026-03-20",33.3828,33.461,31.8583,31.8778,226600.0],["2026-03-23",32.2492,33.5079,31.7703,33.0701,128400.0],["2026-03-24",32.6987,33.3583,32.5228,32.5912,103400.0],["2026-03-25",33.0994,33.0994,32.1808,32.4251,128300.0],["2026-03-26",32.3958,32.728,32.0,32.4446,137200.0],["2026-03-27",32.1417,32.3518,31.5651,31.5651,87000.0],["2026-03-30",31.7703,32.5296,31.7703,32.1026,89600.0],["2026-03-31",32.2687,32.728,32.0782,32.3274,130700.0],["2026-04-01",32.2101,32.5912,32.0049,32.2003,89800.0],["2026-04-02",32.1026,32.5423,31.4967,32.4837,99700.0],["2026-04-06",32.2101,32.7378,32.2101,32.6401,72700.0],["2026-04-07",32.4544,33.1678,32.4544,33.0017,53100.0],["2026-04-08",33.5685,33.7835,33.2704,33.6271,54600.0],["2026-04-09",33.2948,34.7216,33.2948,34.6337,96100.0],["2026-04-10",34.7412,35.0001,34.4187,34.8682,72500.0],["2026-04-13",34.7509,34.7509,34.2721,34.6239,46000.0],["2026-04-14",34.4773,34.9659,34.1059,34.5359,195000.0],["2026-04-15",34.2721,34.7021,34.1548,34.6923,62300.0],["2026-04-16",34.6043,35.1809,34.4382,34.9952,54400.0],["2026-04-17",35.2493,35.7751,35.1321,35.4839,89300.0],["2026-04-20",35.415,35.7889,35.1887,35.5232,95500.0],["2026-04-21",35.5134,35.5232,34.6179,34.6278,115200.0],["2026-04-22",34.6179,34.9279,34.0866,34.2637,105100.0],["2026-04-23",34.2243,34.7065,34.1456,34.5687,47600.0],["2026-04-24",34.3522,35.2477,34.0767,35.1985,55300.0],["2026-04-27",35.1788,35.4642,34.7262,34.8344,94800.0],["2026-04-28",35.0804,35.3264,34.8443,35.2575,56600.0],["2026-04-29",35.228,35.228,34.4506,34.4703,52300.0],["2026-04-30",34.303,35.1887,34.303,34.5097,80100.0],["2026-05-01",34.4802,34.982,34.2902,34.9033,73000.0],["2026-05-04",34.4605,34.9328,34.1259,34.4014,84400.0],["2026-05-05",34.4802,34.8541,34.4556,34.795,62600.0],["2026-05-06",34.9623,35.415,34.5392,35.0214,106200.0],["2026-05-07",31.9807,32.3744,28.5859,31.7839,751600.0],["2026-05-08",31.7839,33.8356,31.7839,33.4469,285000.0],["2026-05-11",33.6733,33.9389,32.4432,33.0041,656700.0],["2026-05-12",33.4568,34.0866,32.8368,33.565,422300.0],["2026-05-13",33.5552,33.8405,32.9598,33.7717,276000.0],["2026-05-14",33.998,34.6671,33.939,34.0275,113400.0],["2026-05-15",33.8504,33.9685,32.9746,32.9943,113700.0],["2026-05-18",32.7483,33.6191,32.7483,33.565,214700.0],["2026-05-19",33.2305,33.811,33.1665,33.7913,155200.0],["2026-05-20",33.9797,36.0613,33.9797,35.9324,281100.0],["2026-05-21",35.8333,37.4788,35.189,37.1219,306400.0],["2026-05-22",37.5283,37.6175,36.319,37.0922,217300.0],["2026-05-26",37.0129,37.5878,36.314,36.547,189600.0],["2026-05-27",36.9732,37.0674,36.1802,36.3091,161100.0],["2026-05-28",36.5767,36.5767,35.7936,36.2298,155400.0],["2026-05-29",35.6846,36.0415,35.4467,35.7243,130200.0],["2026-06-01",35.4368,36.1505,34.7826,34.8718,175800.0],["2026-06-02",35.0106,35.3872,34.6438,35.2782,115100.0],["2026-06-03",35.0601,35.7243,34.4257,34.5645,185700.0],["2026-06-04",34.9015,35.5954,34.7826,35.4963,127900.0],["2026-06-05",35.4467,35.9176,35.1394,35.5855,117800.0],["2026-06-08",35.7738,36.0593,35.2485,35.6945,114500.0],["2026-06-09",36.0216,36.9138,35.7094,36.7452,154500.0],["2026-06-10",36.7254,37.4887,36.4677,36.6759,133600.0],["2026-06-11",36.9534,37.5382,36.8543,36.8642,110900.0],["2026-06-12",37.0426,37.449,36.6461,36.7552,123300.0],["2026-06-15",37.1814,37.2706,35.9423,35.9919,179200.0],["2026-06-16",36.0613,36.2397,35.417,35.6251,103900.0],["2026-06-17",35.298,35.6906,34.4257,34.6537,135700.0],["2026-06-18",34.6835,35.3674,34.5853,34.7925,257600.0],["2026-06-22",34.8921,35.1809,34.5436,34.9219,87300.0],["2026-06-23",35.0713,35.9177,34.6431,35.619,95600.0],["2026-06-24",35.7484,36.2563,35.3103,36.0671,171700.0],["2026-06-25",35.9376,36.1866,35.4298,35.9675,47300.0],["2026-06-26",36.1567,37.2222,35.8032,37.1127,288600.0],["2026-06-29",36.8637,37.4413,36.4256,37.4014,86800.0],["2026-06-30",37.043,37.5408,36.6247,37.3616,75700.0],["2026-07-01",37.4612,38.2279,37.2919,37.9392,95200.0],["2026-07-02",37.9392,38.4868,37.5906,37.8097,70600.0],["2026-07-06",37.7997,38.1582,37.1425,37.1724,67500.0],["2026-07-07",37.4413,37.8993,37.2322,37.4014,79300.0],["2026-07-08",37.3417,37.3417,36.2961,36.4355,88700.0],["2026-07-09",36.4754,37.1425,35.9177,36.2463,68400.0],["2026-07-10",36.2662,36.3857,35.619,36.1667,44900.0],["2026-07-13",36.2662,36.9733,36.2662,36.5849,73800.0],["2026-07-14",36.6247,37.1913,36.3758,36.6546,44200.0],["2026-07-15",36.4654,37.3238,36.4654,36.5351,69800.0],["2026-07-16",36.7243,38.1582,36.7243,37.9093,79300.0],["2026-07-17",38.0487,38.2678,37.272,37.74,75900.0],["2026-07-20",37.65,37.98,36.84,37.04,73500.0],["2026-07-21",37.02,37.99,36.78,37.92,83900.0],["2026-07-22",37.8,37.83,36.91,37.12,88700.0],["2026-07-23",36.71,37.54,36.71,37.37,96000.0],["2026-07-24",37.5,37.83,36.985,37.57,56300.0],["2026-07-27",37.7,37.79,37.18,37.31,60800.0],["2026-07-28",37.52,37.99,37.13,37.35,46800.0],["2026-07-29",37.19,37.42,36.845,36.94,63500.0],["2026-07-30",36.75,36.823,35.22,35.67,69600.0],["2026-07-31",35.62,35.835,35.06,35.5,78700.0],["2026-08-03",35.72,35.9,35.17,35.27,70000.0],["2026-08-04",35.05,35.61,34.76,35.12,98800.0],["2026-08-05",35.04,35.35,34.5,35.06,96200.0],["2026-08-06",35.59,36.62,34.925,35.46,103700.0],["2026-08-07",35.52,36.11,35.425,36.07,80800.0],["2026-08-10",36.1,36.2,35.425,35.86,121600.0],["2026-08-12",36.46,37.22,36.0,36.27,171236.0],["2026-08-13",36.84,37.2467,36.16,36.58,100235.187758],["2026-08-14",37.35,37.67,36.82,37.11,133060.763107],["2026-08-17",37.02,37.04,36,36.37,74732.89793],["2026-08-18",36.64,37.1557,36.1,36.11,86539.524759],["2026-08-27",36.99,37.4999,36.69,36.89,45280.263107],["2026-08-28",37.06,37.29,36.6,36.82,70411.121103],["2026-08-31",36.53,36.95,36.11,36.5,84942.359535],["2026-09-01",36.25,37.22,36.125,36.94,136263.681824],["2026-09-02",37.18,37.36,36.805,36.9,85661.638826],["2026-09-03",37.09,37.09,36.4401,36.52,77140.145841],["2026-09-04",36.36,37.41,36.36,36.96,98386.549042],["2026-09-08",36.84,37.18,36.64,37.17,89596.846809],["2026-09-09",37.12,37.3,36.49,36.98,153886.854873],["2026-09-10",36.89,37.44,36.355,36.62,89593.389913],["2026-09-11",36.82,37.005,35.88,35.99,122716.627921],["2026-09-14",35.85,36.46,35.5,36.27,130573.452281],["2026-09-15",36.43,36.45,35.9908,36.14,82130.642195]]}