{"t":"AFYA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-19",22.2158,22.9721,20.7978,22.542,7332400.0],["2019-07-22",21.989,23.3408,21.5541,22.2726,1032100.0],["2019-07-23",22.2347,23.3597,21.8736,23.1801,599300.0],["2019-07-24",23.2652,26.5928,23.0525,25.95,1260300.0],["2019-07-25",25.9122,27.179,25.2599,26.1485,501400.0],["2019-07-26",26.2998,26.6401,25.5246,26.6117,228300.0],["2019-07-29",26.6306,27.16,25.846,27.0561,592500.0],["2019-07-30",26.763,27.3208,26.1202,27.0561,374000.0],["2019-07-31",27.0277,27.6611,26.3659,27.3397,179200.0],["2019-08-01",27.7273,27.7651,24.5887,25.4584,625800.0],["2019-08-02",25.0803,25.6758,24.8817,25.3733,385000.0],["2019-08-05",24.5603,24.9063,23.6433,24.2862,164400.0],["2019-08-06",24.22,25.4017,23.8797,24.8345,59000.0],["2019-08-07",24.617,24.9763,23.6528,23.8891,76300.0],["2019-08-08",23.8324,24.4658,23.8324,24.0876,73100.0],["2019-08-09",24.3051,24.5792,23.2841,23.5488,89300.0],["2019-08-12",23.4921,23.9458,22.2347,23.719,172900.0],["2019-08-13",23.4164,23.7284,22.6318,23.6906,161500.0],["2019-08-14",23.303,23.4637,22.1478,23.1139,174700.0],["2019-08-15",23.3975,24.0026,22.0173,23.6244,227500.0],["2019-08-16",23.7095,24.4847,23.5393,24.1916,117300.0],["2019-08-19",24.2767,26.6117,23.8891,25.5529,364500.0],["2019-08-20",25.4773,27.2262,25.3733,26.7441,337300.0],["2019-08-21",26.8953,27.4058,26.0114,26.7914,297100.0],["2019-08-22",26.9426,30.6768,26.8084,28.8522,465900.0],["2019-08-23",28.6915,29.6841,27.9541,28.6821,171300.0],["2019-08-26",28.9184,30.6579,28.3606,29.7409,364100.0],["2019-08-27",30.0339,30.8375,29.4648,30.5539,185200.0],["2019-08-28",30.5539,30.6957,29.7881,29.9299,281300.0],["2019-08-29",30.015,30.8564,28.3701,29.6747,150500.0],["2019-08-30",27.4437,27.6044,20.6182,20.7033,1769600.0],["2019-09-03",22.2726,23.8891,22.2253,23.4921,1165700.0],["2019-09-04",23.303,23.5403,22.2915,23.0572,342600.0],["2019-09-05",23.1139,24.1018,22.7074,23.7,272600.0],["2019-09-06",23.6811,24.0215,22.9438,23.2179,362100.0],["2019-09-09",22.9627,23.5866,21.4501,21.7999,677500.0],["2019-09-10",21.5446,22.4427,20.9396,21.4406,566600.0],["2019-09-11",21.3556,22.6318,20.9491,21.4785,268400.0],["2019-09-12",21.6392,22.8587,21.5068,22.3765,297500.0],["2019-09-13",22.4049,23.1612,22.0145,22.698,384400.0],["2019-09-16",22.5184,23.0761,21.9133,22.074,203400.0],["2019-09-17",22.0835,22.6791,21.4974,21.8661,249200.0],["2019-09-18",21.8377,22.4333,21.261,21.7148,462100.0],["2019-09-19",22.1402,23.5866,22.1402,22.7074,507600.0],["2019-09-20",22.7169,23.0288,21.6392,22.3671,508400.0],["2019-09-23",22.2442,23.0099,21.1098,21.8093,212600.0],["2019-09-24",21.8472,21.9322,21.1287,21.3934,119000.0],["2019-09-25",21.365,21.7621,20.8923,21.6203,150300.0],["2019-09-26",21.7337,22.8237,20.1332,22.2253,223700.0],["2019-09-27",22.2726,24.0782,21.469,23.8418,274800.0],["2019-09-30",23.7757,24.2814,22.5562,24.2389,264200.0],["2019-10-01",24.1916,24.2956,22.4144,23.6339,596800.0],["2019-10-02",23.6339,24.0404,23.0856,23.8797,469200.0],["2019-10-03",23.8891,24.8628,22.9721,24.5225,321300.0],["2019-10-04",24.5414,24.5792,23.5961,24.4658,99600.0],["2019-10-07",24.6643,25.43,24.1065,24.5414,132800.0],["2019-10-08",24.3712,25.2268,23.2935,24.1065,175300.0],["2019-10-09",24.2956,24.48,23.251,23.804,130300.0],["2019-10-10",24.0215,24.0782,23.4448,23.7284,53200.0],["2019-10-11",24.3807,24.3807,23.6055,24.0876,56200.0],["2019-10-14",23.9742,24.0687,23.4543,23.908,53500.0],["2019-10-15",23.8986,24.7494,23.5961,24.5509,63800.0],["2019-10-16",24.4752,24.9196,24.1538,24.5131,105200.0],["2019-10-17",24.7683,24.9196,23.6811,24.3902,100700.0],["2019-10-18",24.3618,24.428,23.3503,24.1065,56800.0],["2019-10-21",24.0782,24.5414,23.4836,23.9175,91000.0],["2019-10-22",24.0593,24.2578,23.3314,23.7473,43600.0],["2019-10-23",23.7473,24.0687,23.1706,24.0687,257900.0],["2019-10-24",24.1255,24.4469,23.5488,23.8229,81600.0],["2019-10-25",23.5015,24.5887,23.5015,24.3523,181900.0],["2019-10-28",24.2483,25.9973,23.8891,25.4017,389800.0],["2019-10-29",25.4206,26.3849,25.1275,25.9689,250600.0],["2019-10-30",25.8176,26.5834,24.7967,25.2032,439200.0],["2019-10-31",25.534,25.5718,24.8534,25.5246,98600.0],["2019-11-01",25.5435,25.5624,24.9857,25.033,118800.0],["2019-11-04",25.0803,26.0634,24.9574,25.3733,114900.0],["2019-11-05",25.2126,26.1769,24.825,25.6664,176800.0],["2019-11-06",25.534,25.8838,25.5151,25.6947,66900.0],["2019-11-07",25.5529,26.2809,24.9574,25.7987,116100.0],["2019-11-08",25.95,26.243,25.2977,25.5246,54100.0],["2019-11-11",25.3639,26.2525,25.3355,26.0823,174100.0],["2019-11-12",26.0823,26.9048,25.3544,25.5246,136900.0],["2019-11-13",25.3733,25.7137,24.5414,25.0803,105700.0],["2019-11-14",25.1843,26.0823,24.5603,25.6475,93700.0],["2019-11-15",25.7231,26.451,25.2882,26.1391,141100.0],["2019-11-18",26.4227,27.3964,25.9216,26.3092,112900.0],["2019-11-19",26.3187,27.2829,24.7494,26.1296,58900.0],["2019-11-20",26.0351,26.5928,25.5435,26.5692,149000.0],["2019-11-21",26.4794,26.6874,25.6664,26.5834,143200.0],["2019-11-22",26.6496,26.7394,25.7798,26.1391,125300.0],["2019-11-25",26.2525,26.2525,24.0026,25.742,151800.0],["2019-11-26",25.6947,26.3281,25.2599,25.4584,47400.0],["2019-11-27",25.2504,25.7609,25.0519,25.4584,65700.0],["2019-11-29",25.3733,26.4605,25.1086,26.0351,84600.0],["2019-12-02",28.2188,32.9645,26.9899,27.8029,271400.0],["2019-12-03",28.0014,28.1243,26.5739,26.9521,139000.0],["2019-12-04",26.7819,28.1716,26.7819,27.784,77100.0],["2019-12-05",27.6705,28.3606,27.3302,28.0865,175600.0],["2019-12-06",28.0014,28.2472,26.9237,27.7273,128300.0],["2019-12-09",27.5571,27.7131,25.9784,26.4983,131600.0],["2019-12-10",26.3281,26.6212,25.7609,26.2809,99200.0],["2019-12-11",26.3281,26.9993,26.2052,26.4416,109800.0],["2019-12-12",26.4699,26.8623,25.5246,25.6191,133400.0],["2019-12-13",25.5246,26.0493,24.2673,25.0897,438000.0],["2019-12-16",24.9952,25.5057,24.4374,24.9006,138900.0],["2019-12-17",25.3071,27.1364,25.0614,26.4605,216000.0],["2019-12-18",26.4227,27.7462,26.1958,26.6023,197400.0],["2019-12-19",26.451,27.6516,26.451,26.9899,322200.0],["2019-12-20",26.9521,28.0487,26.3187,26.7535,82000.0],["2019-12-23",26.6779,26.7819,25.4584,26.054,128400.0],["2019-12-24",25.9311,26.8386,25.7231,25.9689,25900.0],["2019-12-26",25.9878,26.347,25.0614,25.6758,80000.0],["2019-12-27",25.7987,26.0351,25.345,25.638,56500.0],["2019-12-30",25.6758,25.9973,25.0803,25.3828,64800.0],["2019-12-31",25.3639,25.6475,25.2079,25.638,101500.0],["2020-01-02",25.8744,26.262,25.2126,26.0729,73300.0],["2020-01-03",25.8838,26.2525,25.6758,25.8555,43800.0],["2020-01-06",25.7231,25.9594,25.1559,25.449,67700.0],["2020-01-07",25.2315,26.2251,25.2315,25.9689,61300.0],["2020-01-08",25.9311,26.6685,25.4395,26.5267,95800.0],["2020-01-09",26.5928,27.8123,26.2714,26.7157,103300.0],["2020-01-10",26.7819,27.3208,26.6306,26.7819,176100.0],["2020-01-13",26.5078,27.5855,25.5435,25.9878,301000.0],["2020-01-14",25.9878,25.9878,25.6475,25.8082,165600.0],["2020-01-15",26.8575,27.0371,25.8082,26.7252,345800.0],["2020-01-16",26.8197,26.9899,26.6117,26.8386,295800.0],["2020-01-17",27.075,27.368,26.7668,27.179,508100.0],["2020-01-21",27.3775,28.1054,26.8764,27.5382,435800.0],["2020-01-22",27.4342,27.94,27.0372,27.4437,155200.0],["2020-01-23",27.5004,27.9636,26.6259,27.3491,62300.0],["2020-01-24",27.5098,27.5098,26.659,27.2735,141400.0],["2020-01-27",27.1033,27.472,26.4983,27.2451,87300.0],["2020-01-28",27.3397,27.6516,27.0371,27.3491,58900.0],["2020-01-29",27.2546,27.68,27.2451,27.5098,110000.0],["2020-01-30",27.2546,28.5781,27.1695,28.3417,104300.0],["2020-01-31",28.3323,29.2871,27.4531,28.2283,121800.0],["2020-02-03",28.6159,29.2682,28.0392,28.5497,286200.0],["2020-02-04",28.6821,28.8853,27.6422,28.493,84000.0],["2020-02-05",28.2283,28.2283,25.3733,25.95,776100.0],["2020-02-06",25.8649,27.1884,25.8649,26.4794,332000.0],["2020-02-07",25.8082,26.1958,25.4773,25.9216,2398800.0],["2020-02-10",25.8271,25.8271,25.3922,25.6947,1196200.0],["2020-02-11",25.7987,26.1391,25.4868,25.8365,841200.0],["2020-02-12",25.638,26.2241,25.5,25.9594,561000.0],["2020-02-13",25.8555,26.1863,25.6002,26.0729,145500.0],["2020-02-14",25.8933,26.1863,25.5718,25.5718,289800.0],["2020-02-18",25.449,25.7099,24.5036,25.0803,329200.0],["2020-02-19",25.1559,25.4206,24.8061,25.0046,309000.0],["2020-02-20",24.8156,25.5057,24.721,25.0046,436200.0],["2020-02-21",24.9952,26.6212,24.7872,25.3355,782700.0],["2020-02-24",25.0141,25.5624,23.9647,24.6265,727300.0],["2020-02-25",24.8723,24.9574,23.5686,23.9269,295500.0],["2020-02-26",23.8986,24.1255,22.991,23.303,582100.0],["2020-02-27",22.7831,23.6433,21.9417,23.2935,469400.0],["2020-02-28",23.0288,23.2841,21.7148,22.4805,1021400.0],["2020-03-02",22.6791,23.6811,22.5467,23.3503,540700.0],["2020-03-03",23.3503,24.22,23.2463,23.7568,695400.0],["2020-03-04",24.0498,24.6359,23.5582,24.3051,269500.0],["2020-03-05",24.0404,24.5367,22.991,23.0478,441300.0],["2020-03-06",22.6129,23.0667,21.4879,21.885,412300.0],["2020-03-09",20.9774,20.9774,18.2737,20.2117,741900.0],["2020-03-10",20.7127,21.3839,19.4554,20.2211,531300.0],["2020-03-11",19.7768,19.8619,17.6498,17.905,328800.0],["2020-03-12",16.5153,16.8557,13.9345,16.0521,805800.0],["2020-03-13",17.1866,20.3157,15.4849,17.9901,804200.0],["2020-03-16",16.7517,18.425,15.9954,16.279,363200.0],["2020-03-17",16.5248,19.6917,14.8704,18.9166,389800.0],["2020-03-18",17.7065,18.6519,14.1709,14.4734,338200.0],["2020-03-19",14.2938,16.8557,14.2938,15.7591,226400.0],["2020-03-20",16.7895,17.7254,13.9251,14.2465,260300.0],["2020-03-23",14.1898,15.0841,13.2161,13.2255,165400.0],["2020-03-24",13.944,15.882,13.528,15.6551,480100.0],["2020-03-25",15.7685,18.2832,15.7213,17.0069,157200.0],["2020-03-26",17.3756,18.3919,17.1204,17.6498,217300.0],["2020-03-27",16.1561,20.0132,16.1561,18.1035,761000.0],["2020-03-30",18.0941,19.5499,17.1866,18.6235,331700.0],["2020-03-31",18.425,20.2022,17.5931,18.0185,409100.0],["2020-04-01",18.2548,18.2548,16.383,16.9691,174200.0],["2020-04-02",16.7517,18.1225,15.3365,17.8956,182300.0],["2020-04-03",17.8672,17.9381,16.2979,17.1109,216900.0],["2020-04-06",17.7727,18.321,16.0899,18.1225,399300.0],["2020-04-07",18.9733,21.8282,18.4439,20.2495,488900.0],["2020-04-08",20.4008,20.4008,18.529,20.0226,398700.0],["2020-04-09",20.3062,20.9207,18.9733,19.5594,282800.0],["2020-04-13",19.4932,19.9281,17.9806,18.5195,221600.0],["2020-04-14",18.7558,20.7978,17.7821,18.321,243700.0],["2020-04-15",17.8199,18.5762,17.1582,17.4702,260600.0],["2020-04-16",17.5836,18.6897,17.1062,18.5195,505000.0],["2020-04-17",19.0489,19.6634,17.2338,17.6025,432000.0],["2020-04-20",17.508,17.7916,16.9786,17.6403,435400.0],["2020-04-21",17.2527,17.801,16.799,17.6403,163400.0],["2020-04-22",18.009,18.3096,17.3974,17.9996,302200.0],["2020-04-23",18.0657,18.5195,17.2007,17.5174,365900.0],["2020-04-24",17.4702,18.0563,15.3147,16.3074,292400.0],["2020-04-27",16.4492,17.9003,16.0805,17.4418,130200.0],["2020-04-28",17.6403,20.3818,17.6403,19.8241,464200.0],["2020-04-29",20.0888,21.1665,20.0888,20.6749,448600.0],["2020-04-30",20.3913,20.9207,19.7626,20.552,157500.0],["2020-05-01",20.0888,20.38,18.7842,19.1434,149900.0],["2020-05-04",18.9071,19.947,18.5299,19.7012,96800.0],["2020-05-05",19.9092,20.3629,19.2096,19.5405,204100.0],["2020-05-06",19.7579,20.7127,19.6067,20.2968,334300.0],["2020-05-07",20.3251,20.5426,18.614,19.5594,289300.0],["2020-05-08",19.8525,20.2779,19.307,20.2306,279100.0],["2020-05-11",20.1833,20.8451,20.1361,20.4291,182100.0],["2020-05-12",20.4291,20.864,19.843,19.843,64000.0],["2020-05-13",19.9092,20.1172,18.1319,18.3399,226500.0],["2020-05-14",17.9523,19.0773,17.9523,18.7086,292300.0],["2020-05-15",18.4722,19.0205,18.3304,18.822,140700.0],["2020-05-18",19.3798,20.24,18.822,18.9638,129300.0],["2020-05-19",18.7842,19.4932,18.4061,18.4344,192700.0],["2020-05-20",16.8368,18.5195,16.3357,16.695,909900.0],["2020-05-21",16.6477,17.2244,16.2412,16.9219,313900.0],["2020-05-22",16.8746,16.9218,15.9954,16.0616,470800.0],["2020-05-26",16.5626,16.8935,15.9292,16.3074,552800.0],["2020-05-27",16.3546,17.1298,16.107,17.0637,630300.0],["2020-05-28",17.1771,17.9523,16.6335,17.8199,309900.0],["2020-05-29",19.0016,21.1192,18.0846,18.5762,890600.0],["2020-06-01",18.7842,19.5688,18.1697,18.4344,358600.0],["2020-06-02",18.6046,18.926,17.9901,18.7558,539200.0],["2020-06-03",19.6539,20.76,18.5138,19.9375,684900.0],["2020-06-04",19.8714,20.0037,18.7086,19.8525,166900.0],["2020-06-05",19.9186,20.2873,19.3325,19.5499,216900.0],["2020-06-08",19.7296,19.8619,19.1056,19.8619,121400.0],["2020-06-09",19.5216,20.7505,19.2852,20.7411,533300.0],["2020-06-10",20.8025,21.3178,19.8714,21.1381,341700.0],["2020-06-11",20.5237,21.0247,19.635,20.7222,553700.0],["2020-06-12",20.9774,21.9606,20.6938,21.8188,741100.0],["2020-06-15",21.3934,21.5163,20.76,21.3083,290000.0],["2020-06-16",21.8377,21.8471,21.1759,21.6675,343600.0],["2020-06-17",21.7148,22.6034,21.3934,22.4616,444100.0],["2020-06-18",22.3482,22.8303,21.7621,22.2253,377900.0],["2020-06-19",22.3955,22.9627,22.1875,22.887,388500.0],["2020-06-22",22.8776,23.1045,22.2253,22.5089,371300.0],["2020-06-23",22.6696,23.2179,22.3765,22.8492,244400.0],["2020-06-24",22.6318,22.7831,21.9606,22.0362,410400.0],["2020-06-25",21.9417,22.6602,21.3461,22.0835,353800.0],["2020-06-26",21.8755,21.8755,21.1476,21.5541,254800.0],["2020-06-29",21.5919,21.7432,21.2705,21.4217,80600.0],["2020-06-30",21.4123,22.3624,21.2327,22.1591,197300.0],["2020-07-01",22.178,22.23,21.2988,21.7243,340300.0],["2020-07-02",22.0079,22.386,21.5446,22.1213,132400.0],["2020-07-06",22.178,23.4921,22.1497,23.1517,91600.0],["2020-07-07",22.9816,23.0194,22.3198,22.8303,236300.0],["2020-07-08",22.8681,23.2368,22.3009,22.991,236200.0],["2020-07-09",23.0856,23.0856,22.7736,23.0194,201200.0],["2020-07-10",22.9059,22.9059,21.6959,21.8377,129500.0],["2020-07-13",21.97,21.97,21.3556,21.5352,223300.0],["2020-07-14",21.3934,21.7715,20.7316,21.6675,114200.0],["2020-07-15",21.9511,22.1544,21.4596,21.5163,198800.0],["2020-07-16",21.3839,21.7479,21.0814,21.2516,128600.0],["2020-07-17",21.1949,22.0173,21.1949,21.7337,110400.0],["2020-07-20",21.8755,22.6318,21.5163,22.4049,61100.0],["2020-07-21",22.5373,26.5834,22.5373,25.4111,569800.0],["2020-07-22",25.4111,25.6002,24.2011,24.7967,132600.0],["2020-07-23",24.617,24.9952,24.4847,24.825,142200.0],["2020-07-24",24.5509,24.6879,23.4826,23.9175,133900.0],["2020-07-27",23.8418,24.3712,23.2463,23.7,131400.0],["2020-07-28",23.6528,23.6528,23.0005,23.2557,113100.0],["2020-07-29",23.2841,24.6029,23.2415,24.4469,215800.0],["2020-07-30",24.2673,25.137,24.2105,24.7778,142000.0],["2020-07-31",24.8912,25.1937,24.4941,24.721,138300.0],["2020-08-03",24.7116,24.7872,24.2389,24.4091,157800.0],["2020-08-04",24.2389,24.6832,23.804,24.22,88900.0],["2020-08-05",24.324,25.137,24.324,25.0897,168900.0],["2020-08-06",25.0424,25.6664,24.7967,25.4111,128800.0],["2020-08-07",25.2032,25.4584,24.8553,25.2788,45400.0],["2020-08-10",25.3261,25.7987,24.5036,24.9668,79000.0],["2020-08-11",25.0708,25.5246,24.3996,24.4185,108700.0],["2020-08-12",24.5414,24.5414,23.2557,24.1349,83600.0],["2020-08-13",24.1444,25.7609,24.1444,24.5131,157800.0],["2020-08-14",24.4752,24.9101,24.0971,24.5036,204000.0],["2020-08-17",24.5887,24.8392,23.3975,23.3975,92300.0],["2020-08-18",23.4637,23.8135,23.2983,23.5961,84400.0],["2020-08-19",23.3786,24.2484,22.9627,23.6622,52500.0],["2020-08-20",23.6339,23.7,23.1423,23.3219,257900.0],["2020-08-21",23.4164,23.5299,22.9438,23.1045,117600.0],["2020-08-24",23.1896,23.1896,22.5373,22.7831,96900.0],["2020-08-25",22.7263,23.0761,22.6129,22.8965,108000.0],["2020-08-26",23.0194,23.0194,22.178,22.3104,85200.0],["2020-08-27",22.3482,22.6885,21.7621,21.9795,214300.0],["2020-08-28",23.5015,24.6265,22.1913,24.012,337500.0],["2020-08-31",24.012,24.7683,23.7284,24.1727,177900.0],["2020-09-01",24.2578,24.2578,22.2347,24.0876,147100.0],["2020-09-02",24.0971,24.3098,23.4968,23.6622,168600.0],["2020-09-03",23.5488,24.0876,23.1612,23.8797,193200.0],["2020-09-04",24.1065,24.1245,22.0457,23.4921,236500.0],["2020-09-08",23.2557,24.2294,22.8303,24.0876,84700.0],["2020-09-09",24.324,25.1843,24.0215,24.5225,146400.0],["2020-09-10",24.5603,24.9574,24.3523,24.5792,147600.0],["2020-09-11",24.8534,25.5057,23.2935,23.8418,242100.0],["2020-09-14",23.7946,24.8061,23.7568,24.7305,70300.0],["2020-09-15",25.1843,26.2147,24.5603,25.1559,422100.0],["2020-09-16",24.9763,25.3591,23.4732,24.0404,367100.0],["2020-09-17",23.6055,23.6811,22.6696,23.1234,169400.0],["2020-09-18",23.1139,23.3786,22.0551,22.5562,331400.0],["2020-09-21",22.1308,23.0383,21.9464,23.0383,166300.0],["2020-09-22",23.1896,24.22,22.9154,24.0782,254400.0],["2020-09-23",24.2578,24.5698,23.407,23.5961,288400.0],["2020-09-24",23.5299,25.0046,23.3408,24.2294,273300.0],["2020-09-25",24.2294,24.5792,23.6433,24.532,118700.0],["2020-09-28",25.9973,27.0277,25.0944,25.5246,339200.0],["2020-09-29",25.3828,25.5435,24.6359,25.4206,248100.0],["2020-09-30",25.5435,25.8744,25.2599,25.7515,223000.0],["2020-10-01",25.8365,25.8413,25.1464,25.4584,83000.0],["2020-10-02",25.1937,25.6191,24.8061,25.2504,151400.0],["2020-10-05",25.4017,26.0634,25.0519,25.95,110400.0],["2020-10-06",25.9594,26.3376,24.8817,25.1653,108700.0],["2020-10-07",25.2882,25.4206,24.0876,25.1464,141400.0],["2020-10-08",25.0425,25.2977,24.3996,24.9857,124500.0],["2020-10-09",24.9479,25.1795,24.324,24.4941,140500.0],["2020-10-12",24.7588,25.0519,24.2294,24.4469,253900.0],["2020-10-13",24.4752,25.5199,23.5677,24.5036,335800.0],["2020-10-14",24.721,26.2903,24.3996,26.0823,237400.0],["2020-10-15",26.0162,26.5456,25.5057,26.5172,302800.0],["2020-10-16",27.4295,27.4295,25.3922,25.3922,346500.0],["2020-10-19",24.1633,24.4516,22.8681,23.5204,345400.0],["2020-10-20",23.804,24.4658,23.3975,23.8229,263200.0],["2020-10-21",23.9364,24.7494,23.804,24.1065,146400.0],["2020-10-22",24.1538,24.2814,23.5157,23.8702,103300.0],["2020-10-23",23.908,24.9337,23.7492,24.929,107700.0],["2020-10-26",24.7021,24.9479,24.2153,24.5036,147600.0],["2020-10-27",24.5131,24.7588,23.0572,23.6528,140600.0],["2020-10-28",23.2841,23.6433,22.2347,22.5656,204600.0],["2020-10-29",22.5467,22.8587,21.9984,22.6791,59200.0],["2020-10-30",22.4616,23.2557,21.9984,22.6885,148600.0],["2020-11-02",22.9721,23.7568,22.5656,22.9343,108800.0],["2020-11-03",23.1517,24.1444,22.8114,23.5204,67600.0],["2020-11-04",23.6339,24.5131,22.9816,23.908,74600.0],["2020-11-05",24.2956,25.9689,23.7473,25.1464,96000.0],["2020-11-06",25.033,25.5246,24.5792,24.6643,73600.0],["2020-11-09",25.5151,26.0918,24.4941,25.1843,106500.0],["2020-11-10",25.3261,27.3586,24.1822,25.1937,148600.0],["2020-11-11",25.345,26.8575,25.345,26.3754,412000.0],["2020-11-12",26.4038,26.5456,25.6097,25.6191,157900.0],["2020-11-13",25.8271,26.7819,25.241,25.6853,174000.0],["2020-11-16",25.742,26.2241,25.5057,25.7562,103100.0],["2020-11-17",25.7609,26.1769,24.9574,25.9027,107100.0],["2020-11-18",25.9122,26.8764,25.5435,26.2809,230600.0],["2020-11-19",26.2525,26.2809,25.1937,25.9122,200100.0],["2020-11-20",25.9216,26.4038,25.3639,26.1863,243300.0],["2020-11-23",26.1863,26.4888,25.7231,26.2147,83700.0],["2020-11-24",26.2998,26.8859,26.0256,26.7724,228000.0],["2020-11-25",26.7346,26.8386,25.2032,25.8082,158500.0],["2020-11-27",26.0351,26.4227,25.5246,26.2714,53400.0],["2020-11-30",26.158,26.7441,24.6738,25.0708,459100.0],["2020-12-01",25.4206,25.7515,24.1822,24.532,287200.0],["2020-12-02",24.5792,24.8723,23.8418,24.0971,200600.0],["2020-12-03",24.22,24.3902,23.7946,23.9931,247500.0],["2020-12-04",23.908,25.6947,23.511,23.9175,199400.0],["2020-12-07",23.8702,24.168,23.0288,23.0288,99100.0],["2020-12-08",23.0667,23.4637,22.3576,23.4164,405300.0],["2020-12-09",23.5015,24.2484,22.7547,23.199,209500.0],["2020-12-10",23.1517,23.6244,22.9154,23.1612,183900.0],["2020-12-11",23.0667,23.6244,22.1969,22.4522,312500.0],["2020-12-14",22.594,22.8067,21.677,21.7904,233700.0],["2020-12-15",21.8566,21.989,20.4754,21.7715,1109200.0],["2020-12-16",21.6581,22.6034,20.9869,22.2631,625600.0],["2020-12-17",22.4427,22.9816,22.1969,22.4427,453400.0],["2020-12-18",22.5184,23.2557,22.3955,22.8398,317900.0],["2020-12-21",22.7641,22.7793,22.3009,22.6034,115100.0],["2020-12-22",22.8398,23.1612,22.5231,22.9249,202100.0],["2020-12-23",22.9721,23.2368,22.7263,23.1423,117000.0],["2020-12-24",23.6906,24.5414,22.9154,24.0593,190100.0],["2020-12-28",24.1916,24.5792,23.7,23.7851,116900.0],["2020-12-29",23.8418,24.3523,23.511,23.5961,97200.0],["2020-12-30",23.5961,24.2956,23.4448,23.7379,118800.0],["2020-12-31",23.8418,24.0876,23.4448,23.9175,108900.0],["2021-01-04",24.1538,24.1538,22.8965,23.1706,86200.0],["2021-01-05",23.3408,23.9175,22.8209,23.5677,85400.0],["2021-01-06",23.5488,24.6549,23.4259,23.8513,287200.0],["2021-01-07",23.7946,24.5414,23.5582,23.7568,117400.0],["2021-01-08",23.8797,24.3902,23.8229,24.1255,193800.0],["2021-01-11",24.0309,24.1727,22.9059,23.2746,377900.0],["2021-01-12",23.4732,23.4732,22.7925,23.1328,173200.0],["2021-01-13",23.1801,23.1801,22.7452,22.9249,174200.0],["2021-01-14",23.1045,23.3975,21.8661,22.2631,237900.0],["2021-01-15",22.1591,22.7103,21.8188,22.4333,268400.0],["2021-01-19",22.6034,22.8492,21.8944,22.4427,342100.0],["2021-01-20",22.6413,22.8256,22.2158,22.4144,109700.0],["2021-01-21",22.4805,23.407,22.4049,22.6412,471200.0],["2021-01-22",22.6412,22.6412,21.7904,22.1875,238300.0],["2021-01-25",22.3482,22.6857,22.0457,22.2631,173700.0],["2021-01-26",22.4238,22.8965,21.6675,22.1118,335600.0],["2021-01-27",21.9133,22.0835,21.4123,21.5541,213900.0],["2021-01-28",21.5919,21.9653,21.072,21.5635,355100.0],["2021-01-29",21.3036,21.6959,20.7978,20.9869,284400.0],["2021-02-01",21.157,22.5278,21.157,22.0173,465800.0],["2021-02-02",22.0268,22.6696,22.0268,22.2347,80800.0],["2021-02-03",22.7831,22.7831,21.6675,21.6675,236300.0],["2021-02-04",24.324,24.324,22.1969,22.4711,723600.0],["2021-02-05",22.49,24.0309,22.49,23.4921,338000.0],["2021-02-08",23.5299,23.5393,22.3576,22.4805,322700.0],["2021-02-09",22.3765,23.0147,22.0551,22.5562,105700.0],["2021-02-10",22.4994,22.6791,22.0353,22.3955,140200.0],["2021-02-11",22.3955,22.5467,21.6675,22.3387,183300.0],["2021-02-12",22.3576,22.9627,22.0929,22.3482,126200.0],["2021-02-16",22.3104,22.6791,21.9984,22.3576,242900.0],["2021-02-17",22.282,22.3955,21.8472,22.1875,324500.0],["2021-02-18",22.0551,22.2537,21.8897,21.9795,178000.0],["2021-02-19",22.386,22.386,21.7337,21.7999,114900.0],["2021-02-22",21.5919,21.5919,20.7316,21.2516,190000.0],["2021-02-23",21.157,21.885,20.8356,21.2705,88500.0],["2021-02-24",21.2138,21.7432,20.9491,21.3461,223400.0],["2021-02-25",21.4785,21.8944,21.1618,21.7337,139300.0],["2021-02-26",21.7337,21.8944,21.0389,21.1949,198100.0],["2021-03-01",21.4123,21.7904,21.0341,21.5825,204500.0],["2021-03-02",21.469,21.5825,20.9396,21.2799,184100.0],["2021-03-03",21.2799,21.2799,20.6645,20.9302,198500.0],["2021-03-04",20.6276,21.1759,20.4386,21.0247,275500.0],["2021-03-05",20.6985,21.2516,20.3724,21.1854,130400.0],["2021-03-08",21.1476,21.3083,19.8997,20.0037,117300.0],["2021-03-09",20.1644,20.4074,19.3514,19.6161,180000.0],["2021-03-10",19.6728,19.6728,18.8126,18.9733,110100.0],["2021-03-11",19.134,20.2779,18.926,20.1172,355700.0],["2021-03-12",20.1172,20.8545,19.8335,19.9943,86300.0],["2021-03-15",20.0321,20.3913,19.6067,20.3913,85200.0],["2021-03-16",20.4575,20.7411,20.4244,20.5331,145300.0],["2021-03-17",20.4197,20.4291,18.8787,20.2779,232900.0],["2021-03-18",20.2306,20.2306,19.3609,19.7485,125800.0],["2021-03-19",19.7106,19.7248,19.2002,19.5121,201500.0],["2021-03-22",19.5027,19.531,18.8787,18.9071,69500.0],["2021-03-23",18.9071,19.1245,18.6046,18.8504,122200.0],["2021-03-24",18.8693,19.0773,18.0279,18.113,156500.0],["2021-03-25",18.2264,18.6424,17.7727,18.5951,96400.0],["2021-03-26",18.7653,18.8598,17.612,18.2832,204500.0],["2021-03-29",18.3115,18.5431,17.8578,18.2832,104000.0],["2021-03-30",18.1886,18.3304,17.7349,17.9617,169500.0],["2021-03-31",18.0941,18.3919,17.4702,17.5741,449500.0],["2021-04-01",17.8436,18.5337,17.5174,18.4344,238700.0],["2021-04-05",18.5384,18.5951,17.9428,18.529,129500.0],["2021-04-06",18.6235,19.3987,18.5573,19.3609,125100.0],["2021-04-07",19.2947,19.5405,18.8409,19.4554,241600.0],["2021-04-08",19.4932,20.0415,19.1623,19.9092,154000.0],["2021-04-09",19.6634,20.7694,19.4507,20.6749,263600.0],["2021-04-12",20.5142,21.2705,20.5142,20.8923,207000.0],["2021-04-13",20.9963,20.9963,20.3629,20.8356,184000.0],["2021-04-14",20.8545,20.8545,20.1455,20.3535,229300.0],["2021-04-15",21.2232,22.0268,20.9869,21.7715,377100.0],["2021-04-16",21.9228,23.2557,21.7999,22.5184,321000.0],["2021-04-19",22.594,22.887,22.1402,22.3104,173600.0],["2021-04-20",22.2253,22.4427,21.5919,21.8472,198200.0],["2021-04-21",21.9039,21.9039,20.9207,21.261,173600.0],["2021-04-22",21.2705,21.5635,20.812,20.8545,375100.0],["2021-04-23",21.105,21.105,20.4858,20.8167,91100.0],["2021-04-26",20.7789,20.8545,20.4669,20.6182,103500.0],["2021-04-27",20.8262,24.0215,20.8262,22.887,963600.0],["2021-04-28",23.1139,24.012,22.6602,22.6696,172000.0],["2021-04-29",22.1733,23.4259,21.9322,22.1969,229700.0],["2021-04-30",21.9417,22.0599,20.9869,21.1854,377200.0],["2021-05-03",21.1759,21.3272,20.2968,20.6276,271900.0],["2021-05-04",20.448,20.6466,19.5405,20.0226,459300.0],["2021-05-05",20.1077,20.7789,19.8146,20.0793,672000.0],["2021-05-06",20.1361,20.3062,19.8146,20.1644,301700.0],["2021-05-07",20.24,21.0625,20.1455,20.3724,272900.0],["2021-05-10",20.2873,21.2327,20.0037,21.2327,114800.0],["2021-05-11",20.7175,22.0268,20.7175,21.9795,271800.0],["2021-05-12",21.8566,22.1213,21.3745,21.6864,279800.0],["2021-05-13",21.7053,22.1308,21.5919,21.9039,151400.0],["2021-05-14",21.9606,22.6034,21.6014,21.7904,182000.0],["2021-05-17",21.7243,22.1591,21.2043,21.7432,95300.0],["2021-05-18",21.7904,22.3482,21.7904,22.074,101300.0],["2021-05-19",21.8944,22.2442,21.469,21.6108,101100.0],["2021-05-20",21.6297,22.2915,21.3839,21.5635,173800.0],["2021-05-21",21.7148,21.8093,20.448,20.6276,352200.0],["2021-05-24",20.8451,20.8451,20.3724,20.4764,178400.0],["2021-05-25",20.6749,20.8167,20.5142,20.5426,420500.0],["2021-05-26",20.5709,20.656,20.0321,20.4008,197500.0],["2021-05-27",20.4575,21.5541,20.1266,21.4501,170200.0],["2021-05-28",21.9417,22.7405,21.4596,22.1308,230200.0],["2021-06-01",22.3009,22.6129,22.0646,22.2726,94300.0],["2021-06-02",22.49,24.0215,22.3198,23.7,307100.0],["2021-06-03",23.4637,24.0215,23.3124,23.7662,277300.0],["2021-06-04",23.8608,24.1349,23.2557,23.2557,87900.0],["2021-06-07",23.2463,23.3219,22.887,23.1801,48100.0],["2021-06-08",23.2557,24.9101,23.2557,24.6454,309200.0],["2021-06-09",24.5792,24.8156,24.3656,24.428,135200.0],["2021-06-10",24.3523,24.5509,23.7379,24.012,117300.0],["2021-06-11",23.9647,24.2294,23.5582,23.8702,135000.0],["2021-06-14",23.9553,24.3996,23.9222,24.2011,215000.0],["2021-06-15",24.3051,24.6076,24.116,24.6076,91100.0],["2021-06-16",24.4847,24.7399,24.1727,24.4941,190500.0],["2021-06-17",24.3996,25.0614,24.3618,24.7399,130800.0],["2021-06-18",25.5718,25.5718,24.7116,25.1181,162500.0],["2021-06-21",25.1181,25.4584,24.9054,25.4111,155000.0],["2021-06-22",25.4584,25.7137,25.2599,25.6475,175100.0],["2021-06-23",25.3733,26.6874,25.3733,26.0729,211600.0],["2021-06-24",25.5813,26.4605,25.033,26.3187,137300.0],["2021-06-25",26.2809,26.3707,25.2977,25.3355,223300.0],["2021-06-28",25.3828,25.3828,24.5887,24.825,92100.0],["2021-06-29",25.0141,25.5529,24.6454,24.6738,68500.0],["2021-06-30",24.4752,24.721,24.0593,24.3712,279900.0],["2021-07-01",24.4563,25.0046,24.1585,24.8912,206100.0],["2021-07-02",25.0046,25.4206,24.6549,25.3828,94400.0],["2021-07-06",25.3166,25.638,24.9574,25.2882,167100.0],["2021-07-07",25.3355,25.3355,24.2956,24.3523,47000.0],["2021-07-08",23.9458,24.5225,23.3597,23.8135,41600.0],["2021-07-09",24.012,24.4941,23.8702,24.324,54000.0],["2021-07-12",24.2956,24.5981,24.0026,24.4469,100500.0],["2021-07-13",24.4185,24.5509,24.0498,24.324,60800.0],["2021-07-14",24.1065,24.3807,22.7358,23.2179,145400.0],["2021-07-15",23.2841,23.8513,23.0856,23.8324,143900.0],["2021-07-16",23.9647,24.2578,23.7379,23.9269,30700.0],["2021-07-19",23.6244,23.6622,23.2463,23.4164,94500.0],["2021-07-20",23.5488,23.9175,22.7859,23.8229,118600.0],["2021-07-21",23.3786,23.7946,22.698,22.8681,124300.0],["2021-07-22",22.8209,23.2557,22.4616,22.4805,91000.0],["2021-07-23",22.2347,23.0572,21.8471,21.97,118200.0],["2021-07-26",22.178,22.3198,21.2138,21.4785,104000.0],["2021-07-27",21.3272,21.7148,20.7978,21.6297,405200.0],["2021-07-28",21.7904,22.5278,21.6581,22.5278,147500.0],["2021-07-29",22.49,22.9438,22.2915,22.5845,83000.0],["2021-07-30",22.4994,22.8492,21.6486,21.7432,87300.0],["2021-08-02",21.989,22.6791,21.781,22.3482,86500.0],["2021-08-03",22.4333,22.8681,21.9322,22.8681,158100.0],["2021-08-04",22.7547,23.2179,22.594,22.9438,69600.0],["2021-08-05",22.9627,23.7,22.5656,22.7641,52200.0],["2021-08-06",22.7925,23.0336,21.9228,21.9511,50000.0],["2021-08-09",21.8472,22.4994,21.7526,22.3198,52500.0],["2021-08-10",22.2726,22.6034,21.9511,22.2064,137200.0],["2021-08-11",22.2253,22.4144,21.469,21.6108,126700.0],["2021-08-12",21.677,21.7621,21.1854,21.5541,228600.0],["2021-08-13",21.6108,21.97,20.6938,21.2705,171600.0],["2021-08-16",21.1759,21.1759,19.8146,19.8714,119000.0],["2021-08-17",19.6917,19.7579,19.134,19.2569,184000.0],["2021-08-18",19.2569,19.5972,18.5384,18.9544,265100.0],["2021-08-19",18.8598,19.2191,18.2548,19.2096,223500.0],["2021-08-20",20.7978,20.7978,18.8409,18.9922,117500.0],["2021-08-23",19.0584,19.2096,18.5195,18.9071,104100.0],["2021-08-24",19.0867,20.0415,19.0678,19.7296,152400.0],["2021-08-25",19.2947,20.1644,19.2947,20.0415,76100.0],["2021-08-26",20.1644,20.3062,19.5688,19.8146,136200.0],["2021-08-27",18.5668,20.0037,18.4108,19.8335,180900.0],["2021-08-30",20.0132,20.2211,19.6019,19.7579,138500.0],["2021-08-31",19.8241,20.4858,19.8241,20.4008,70600.0],["2021-09-01",20.3913,21.1949,20.3913,20.5615,58000.0],["2021-09-02",20.6466,20.9254,20.3913,20.8073,155100.0],["2021-09-03",20.76,21.3934,20.6513,20.8545,97300.0],["2021-09-07",20.864,21.3367,20.7789,21.2327,48200.0],["2021-09-08",21.2705,21.4879,20.7127,20.7978,106100.0],["2021-09-09",20.7505,21.4312,20.6655,21.2705,92300.0],["2021-09-10",21.2705,21.3367,19.7768,20.76,42900.0],["2021-09-13",20.8262,21.175,20.5804,21.1003,34900.0],["2021-09-14",21.157,21.5541,20.9396,21.157,78900.0],["2021-09-15",21.1854,21.4879,20.7222,20.7411,121000.0],["2021-09-16",20.5898,20.9585,19.9659,20.1077,260300.0],["2021-09-17",20.24,20.9491,20.1361,20.8545,148200.0],["2021-09-20",20.4953,20.4953,19.531,19.9659,129900.0],["2021-09-21",20.0604,20.3346,19.8714,20.2495,66900.0],["2021-09-22",20.1975,20.4528,20.0453,20.2684,58200.0],["2021-09-23",20.3818,20.3818,18.3588,19.3325,282300.0],["2021-09-24",19.2663,19.5594,18.8031,19.4554,103500.0],["2021-09-27",19.3325,19.5688,18.5006,18.9733,131000.0],["2021-09-28",18.7086,18.8315,17.508,17.5836,86500.0],["2021-09-29",17.6876,18.5195,17.6498,18.2453,135400.0],["2021-09-30",18.3872,18.8504,18.2737,18.6613,105200.0],["2021-10-01",18.6708,18.7937,18.3021,18.321,89600.0],["2021-10-04",18.2926,18.5762,17.4323,17.6876,83300.0],["2021-10-05",17.7159,18.2075,17.7159,18.1508,38300.0],["2021-10-06",17.9901,18.2453,17.7254,18.009,65200.0],["2021-10-07",18.1414,18.6897,17.9996,18.3682,145100.0],["2021-10-08",18.4911,18.6046,18.0374,18.1508,80000.0],["2021-10-11",18.5479,18.7228,17.8199,17.8199,78900.0],["2021-10-12",17.9617,18.2643,17.801,18.1508,141800.0],["2021-10-13",18.2643,19.4365,18.0752,18.614,153200.0],["2021-10-14",18.614,18.7653,18.3966,18.6329,58300.0],["2021-10-15",18.6046,19.2947,18.6046,18.8693,40700.0],["2021-10-18",18.8693,18.8787,18.0799,18.5006,93800.0],["2021-10-19",18.5384,18.6897,17.9901,17.9901,50100.0],["2021-10-20",18.1603,18.1603,17.1204,17.2244,101800.0],["2021-10-21",17.1866,17.4985,16.8746,17.1771,91500.0],["2021-10-22",17.196,17.196,16.3357,16.4492,95100.0],["2021-10-25",16.6288,16.6288,15.882,16.175,73700.0],["2021-10-26",16.1467,16.1467,15.8441,16.0616,61100.0],["2021-10-27",16.3925,16.3925,15.8347,15.9954,72100.0],["2021-10-28",16.3263,17.1109,15.9387,16.7706,89200.0],["2021-10-29",16.6572,16.8273,16.2317,16.4964,109000.0],["2021-11-01",16.4492,16.5626,16.2223,16.3263,108300.0],["2021-11-02",16.3263,16.6713,15.2675,15.4755,250900.0],["2021-11-03",15.3337,16.1136,15.3337,15.9103,172000.0],["2021-11-04",15.882,16.1845,15.5794,15.7969,73800.0],["2021-11-05",15.8252,15.8772,15.2391,15.3526,79800.0],["2021-11-08",15.3526,15.5605,15.1351,15.3904,88500.0],["2021-11-09",15.5794,15.7023,14.9933,15.0122,264800.0],["2021-11-10",15.0595,15.4849,14.9016,15.069,150800.0],["2021-11-11",15.1635,15.1635,14.7097,14.7097,49800.0],["2021-11-12",14.8326,14.8326,14.5301,14.6814,86800.0],["2021-11-15",14.7097,14.7995,14.289,14.4923,93100.0],["2021-11-16",14.965,14.965,13.7455,13.8967,66400.0],["2021-11-17",13.7171,13.892,13.3957,13.7738,367500.0],["2021-11-18",13.7738,13.9345,13.5375,13.736,182300.0],["2021-11-19",13.8305,13.9629,13.4902,13.5469,130100.0],["2021-11-22",13.424,13.4713,12.7245,12.7907,213100.0],["2021-11-23",12.8001,13.0847,11.9304,12.0722,210500.0],["2021-11-24",12.0344,12.9325,11.9776,12.611,447300.0],["2021-11-26",12.4598,13.2728,12.4598,13.1782,158400.0],["2021-11-29",13.3579,13.7691,13.1404,13.5847,188500.0],["2021-11-30",13.5186,13.9818,13.1215,13.3768,207300.0],["2021-12-01",13.424,13.424,13.0081,13.0837,295800.0],["2021-12-02",13.1499,13.3957,13.1404,13.3201,95800.0],["2021-12-03",13.3295,14.1141,13.2633,14.0196,165400.0],["2021-12-06",13.9534,14.0858,13.235,13.3484,392500.0],["2021-12-07",13.4429,14.1614,13.3768,13.424,480400.0],["2021-12-08",13.4713,14.4072,13.2539,14.1898,636200.0],["2021-12-09",14.1898,14.4828,13.8305,14.0385,238200.0],["2021-12-10",14.0858,14.2938,13.8211,13.944,230400.0],["2021-12-13",13.9251,14.0716,13.3768,13.5847,129800.0],["2021-12-14",13.3862,13.4619,12.3085,12.3558,132100.0],["2021-12-15",12.4551,12.9703,11.9966,12.9325,237300.0],["2021-12-16",13.0554,13.2161,12.8379,13.1026,267900.0],["2021-12-17",13.0743,14.048,13.0554,13.8305,383800.0],["2021-12-20",13.9393,13.9393,13.3106,13.3106,149300.0],["2021-12-21",13.3673,13.6509,13.235,13.2444,324000.0],["2021-12-22",13.2728,13.6793,13.0837,13.6131,311100.0],["2021-12-23",13.5091,13.9345,13.3011,13.8211,126800.0],["2021-12-27",13.7455,14.6152,13.6131,14.445,204100.0],["2021-12-28",14.3127,14.5396,14.1141,14.1709,168800.0],["2021-12-29",13.9865,14.7097,13.6698,14.445,273600.0],["2021-12-30",14.5679,15.3242,14.5301,15.0879,311000.0],["2021-12-31",15.0028,15.1068,14.6435,14.8515,169300.0],["2022-01-03",14.8515,14.9839,13.9156,14.0007,278100.0],["2022-01-04",14.0669,14.2181,13.0544,13.4429,135000.0],["2022-01-05",13.3673,13.4808,12.6488,12.6583,183600.0],["2022-01-06",12.7623,12.9703,12.4503,12.8285,137800.0],["2022-01-07",12.7907,13.3106,12.7434,12.8001,337500.0],["2022-01-10",12.8001,12.9797,12.2896,12.8096,157300.0],["2022-01-11",12.7528,12.9514,12.5638,12.7623,187200.0],["2022-01-12",12.8096,12.9514,12.2329,12.507,1465000.0],["2022-01-13",12.7765,13.3579,12.5732,13.3484,507000.0],["2022-01-14",13.6557,13.7644,13.1215,13.2822,859800.0],["2022-01-18",13.1404,13.2444,12.6205,12.6867,176100.0],["2022-01-19",12.6867,12.8001,12.2329,12.4881,537800.0],["2022-01-20",12.4031,13.2302,12.0249,12.611,999100.0],["2022-01-21",12.2471,12.8568,11.8358,11.8358,312000.0],["2022-01-24",11.9115,11.9209,11.1079,11.8358,627700.0],["2022-01-25",11.6279,12.0911,11.505,11.9304,320600.0],["2022-01-26",12.0155,12.4787,11.9682,12.0816,411700.0],["2022-01-27",12.8096,13.4997,12.6583,13.2728,1032300.0],["2022-01-28",13.0743,13.5186,13.0554,13.3673,302700.0],["2022-01-31",13.4051,13.9345,13.4051,13.6887,287400.0],["2022-02-01",13.7076,13.9913,13.4524,13.8873,602400.0],["2022-02-02",13.9629,14.0574,13.3295,13.6131,331000.0],["2022-02-03",13.5564,13.5564,13.1121,13.235,430100.0],["2022-02-04",13.2822,13.4619,12.2613,13.2066,1096200.0],["2022-02-07",13.1782,13.4713,13.0932,13.3957,377800.0],["2022-02-08",13.3673,13.7738,13.3673,13.736,306800.0],["2022-02-09",13.7549,14.1756,13.7549,13.8778,174200.0],["2022-02-10",13.6887,13.8778,13.2728,13.3295,108200.0],["2022-02-11",13.2917,13.6037,13.1972,13.2444,112500.0],["2022-02-14",13.1688,13.2822,12.9608,13.1121,168300.0],["2022-02-15",13.1782,13.3011,12.5543,12.9608,231500.0],["2022-02-16",12.9892,13.3768,12.7528,13.3201,510300.0],["2022-02-17",13.235,13.7076,13.0743,13.1404,229800.0],["2022-02-18",13.1121,13.1782,12.6961,12.8946,881200.0],["2022-02-22",12.8285,13.0081,12.7056,12.8379,184200.0],["2022-02-23",12.9419,13.1026,12.3983,12.4031,205900.0],["2022-02-24",11.9682,12.7434,11.9209,12.7434,300100.0],["2022-02-25",12.8852,13.2822,12.526,12.819,77800.0],["2022-02-28",12.9514,12.9514,12.1384,12.1951,117300.0],["2022-03-01",12.1478,12.3369,11.8169,11.8264,169400.0],["2022-03-02",11.7602,12.1667,11.3064,11.9115,377200.0],["2022-03-03",12.0438,12.0911,11.7602,11.8358,156000.0],["2022-03-04",11.7224,11.9209,11.1646,11.2214,209100.0],["2022-03-07",12.1194,12.1194,11.0607,11.089,240500.0],["2022-03-08",11.1835,11.7782,11.0323,11.5901,321100.0],["2022-03-09",11.7791,12.4881,11.6562,12.3085,210900.0],["2022-03-10",12.2045,12.6205,12.1573,12.4031,257400.0],["2022-03-11",12.4409,12.6394,11.7508,11.7886,115100.0],["2022-03-14",11.8264,12.1289,11.4473,11.5522,113800.0],["2022-03-15",11.6751,12.11,11.4104,11.7602,129200.0],["2022-03-16",11.9966,12.5921,11.8169,12.5921,189300.0],["2022-03-17",12.526,12.8568,12.3747,12.6394,156400.0],["2022-03-18",12.6394,13.1404,12.6299,13.0648,434900.0],["2022-03-21",12.9986,13.5375,12.9986,13.3579,153400.0],["2022-03-22",13.3673,14.3032,13.3673,14.1803,163300.0],["2022-03-23",14.0574,14.5963,13.9629,14.5585,170500.0],["2022-03-24",14.3978,15.0973,14.2087,15.0217,130500.0],["2022-03-25",14.9933,15.0122,14.4828,14.6814,138300.0],["2022-03-28",14.6814,15.1162,14.2796,14.8326,175800.0],["2022-03-29",14.8704,15.0028,14.2276,14.2938,173300.0],["2022-03-30",14.3883,14.5017,14.1614,14.1709,231200.0],["2022-03-31",14.2654,14.2843,13.5091,13.6226,355100.0],["2022-04-01",14.9177,15.4755,12.7245,12.8379,368100.0],["2022-04-04",12.8946,13.9156,12.8946,13.6037,527200.0],["2022-04-05",13.4524,13.632,13.027,13.1404,266600.0],["2022-04-06",13.2539,13.3862,12.5751,13.2633,180600.0],["2022-04-07",13.2444,13.8684,12.6394,13.7266,178600.0],["2022-04-08",14.6719,15.05,14.1331,14.5206,290300.0],["2022-04-11",14.3788,14.5206,13.0601,13.0743,206200.0],["2022-04-12",13.1121,13.1499,12.2613,12.2802,187200.0],["2022-04-13",12.3841,12.8474,12.2991,12.6772,165500.0],["2022-04-14",12.5921,13.1357,12.5449,13.0932,211400.0],["2022-04-18",13.1404,13.3768,12.8096,13.1026,121000.0],["2022-04-19",12.9892,13.632,12.8379,13.5847,136700.0],["2022-04-20",13.6604,14.0102,13.6273,13.736,140100.0],["2022-04-21",13.8778,13.8778,12.5921,12.7056,183900.0],["2022-04-22",12.7717,12.8852,12.422,12.6205,202300.0],["2022-04-25",12.5543,13.131,12.318,13.0932,157200.0],["2022-04-26",12.8663,13.4146,12.7434,13.0459,216700.0],["2022-04-27",13.3768,13.6887,13.1121,13.5469,269700.0],["2022-04-28",13.6793,14.4545,13.6131,14.2276,221600.0],["2022-04-29",14.341,14.7097,14.0385,14.2843,775900.0],["2022-05-02",14.1803,14.3127,13.9062,14.2465,149500.0],["2022-05-03",14.2276,14.3505,13.5422,14.237,155000.0],["2022-05-04",14.237,14.237,13.2113,14.1803,281100.0],["2022-05-05",14.0858,14.549,13.2066,13.3579,156000.0],["2022-05-06",13.2539,13.6604,12.4314,12.5638,126100.0],["2022-05-09",12.1384,12.4503,11.3348,11.4388,124300.0],["2022-05-10",11.6751,11.6751,10.8716,11.3726,213000.0],["2022-05-11",11.3159,11.7271,11.0417,11.1079,182700.0],["2022-05-12",10.9472,11.2592,10.2996,10.5785,334300.0],["2022-05-13",10.692,11.2734,10.692,10.9945,397100.0],["2022-05-16",10.8432,10.9661,10.6636,10.8149,215700.0],["2022-05-17",10.9378,11.4861,10.9378,11.1741,463500.0],["2022-05-18",11.1268,11.1363,10.4462,10.588,484100.0],["2022-05-19",10.5313,10.9188,10.5313,10.8621,783100.0],["2022-05-20",11.1079,11.1079,10.0586,10.6636,461900.0],["2022-05-23",10.7298,11.5901,10.1153,10.6636,368500.0],["2022-05-24",10.6447,10.9378,9.0092,10.1248,708300.0],["2022-05-25",10.1153,10.2666,9.7702,10.172,448100.0],["2022-05-26",10.2476,11.2403,10.1531,11.1552,631400.0],["2022-05-27",11.2592,11.3726,10.8338,11.089,400700.0],["2022-05-31",11.2592,11.5711,11.0512,11.4766,450800.0],["2022-06-01",11.5617,11.8387,11.1835,11.3726,191200.0],["2022-06-02",11.3348,11.6846,11.3348,11.3821,113000.0],["2022-06-03",11.1457,11.4482,11.1457,11.3821,131900.0],["2022-06-06",11.5806,11.7413,11.3915,11.5333,132100.0],["2022-06-07",11.3821,11.4388,11.0654,11.2497,191700.0],["2022-06-08",11.401,11.7129,11.2308,11.4482,169800.0],["2022-06-09",11.3348,11.3821,11.0134,11.0985,185800.0],["2022-06-10",10.985,10.985,10.5218,10.7014,88900.0],["2022-06-13",10.5596,10.5596,9.9735,10.0302,123600.0],["2022-06-14",10.1248,10.1248,9.6426,9.8317,150900.0],["2022-06-15",9.9357,10.1909,9.8648,10.0869,100700.0],["2022-06-16",9.7561,9.8317,9.4252,9.5008,188200.0],["2022-06-17",9.5292,9.7088,9.1794,9.2078,147800.0],["2022-06-21",9.3117,9.671,9.307,9.6143,210300.0],["2022-06-22",9.3968,9.7182,9.3968,9.5764,246000.0],["2022-06-23",9.5481,9.7182,9.2834,9.3307,130800.0],["2022-06-24",9.3874,9.6804,9.2172,9.6237,285900.0],["2022-06-27",9.6332,10.1626,9.5859,9.7466,143800.0],["2022-06-28",9.7655,10.0491,9.4441,9.5575,163700.0],["2022-06-29",9.5103,9.6143,9.3307,9.463,162800.0],["2022-06-30",9.2928,9.5292,9.2078,9.4063,228800.0],["2022-07-01",9.3117,9.4252,9.1416,9.3874,138400.0],["2022-07-05",9.2078,9.5008,8.8485,9.1227,472500.0],["2022-07-06",9.1321,9.2834,8.6595,8.7634,231100.0],["2022-07-07",8.8674,9.2267,8.8674,9.1132,237400.0],["2022-07-08",9.0754,9.1605,8.9809,9.1321,126900.0],["2022-07-11",8.8958,8.8958,8.5271,8.5271,134800.0],["2022-07-12",8.4893,9.3401,8.2529,8.5271,288400.0],["2022-07-13",8.4137,8.8674,8.3191,8.7067,191700.0],["2022-07-14",8.5933,8.7776,8.5082,8.7162,172300.0],["2022-07-15",8.8107,9.0565,8.7445,9.0281,206100.0],["2022-07-18",9.1983,9.3968,9.0612,9.0849,116900.0],["2022-07-19",9.1888,9.2787,9.0376,9.1038,124200.0],["2022-07-20",9.0376,9.3968,8.9903,9.2645,192800.0],["2022-07-21",9.255,9.4819,9.2267,9.4819,89800.0],["2022-07-22",9.4535,9.4535,8.962,9.0849,128200.0],["2022-07-25",9.1038,9.1747,8.9714,9.1132,94600.0],["2022-07-26",9.0281,9.0565,8.8202,8.8863,63000.0],["2022-07-27",8.9525,9.2125,8.9147,9.1321,89200.0],["2022-07-28",9.255,9.9924,9.1132,9.8979,315200.0],["2022-07-29",9.8601,10.0917,9.6804,9.9262,299800.0],["2022-08-01",9.9451,10.5596,9.8979,10.2382,259300.0],["2022-08-02",10.1153,10.4556,10.1058,10.3233,475800.0],["2022-08-03",10.3989,11.1079,10.3422,10.8338,767500.0],["2022-08-04",10.9661,11.3632,10.8999,11.0417,273200.0],["2022-08-05",10.8621,11.1013,10.8338,10.9188,189600.0],["2022-08-08",10.9472,11.4577,10.8432,10.9283,301900.0],["2022-08-09",10.9472,10.9472,10.7014,10.8338,166100.0],["2022-08-10",11.0796,11.4482,10.9756,11.4388,303900.0],["2022-08-11",11.5333,11.6562,11.2781,11.3064,254500.0],["2022-08-12",11.401,11.6657,11.2592,11.6562,115000.0],["2022-08-15",11.5144,12.3274,11.5144,12.0627,149900.0],["2022-08-16",12.1289,12.1951,11.7602,11.902,390000.0],["2022-08-17",11.7413,12.335,11.694,11.7697,226300.0],["2022-08-18",11.6373,12.1714,10.796,12.1384,503100.0],["2022-08-19",11.9776,12.0155,11.6468,11.6846,257100.0],["2022-08-22",11.5806,12.0155,11.5144,11.7224,196400.0],["2022-08-23",12.507,12.715,11.8264,12.006,518300.0],["2022-08-24",11.9871,12.507,11.9304,12.4598,365900.0],["2022-08-25",12.5354,12.6867,12.2707,12.507,388200.0],["2022-08-26",12.5449,12.6583,11.8926,12.1005,211000.0],["2022-08-29",12.006,12.4834,12.006,12.3085,252400.0],["2022-08-30",12.3841,12.507,12.1478,12.2707,220900.0],["2022-08-31",12.3369,12.4409,12.2423,12.3085,108200.0],["2022-09-01",12.1856,12.3841,11.5711,12.2991,129900.0],["2022-09-02",12.4314,12.526,12.1573,12.3463,316600.0],["2022-09-06",12.3369,12.4314,12.0533,12.1194,304300.0],["2022-09-07",11.9871,12.2423,11.3632,12.2045,92500.0],["2022-09-08",12.318,12.6678,12.11,12.611,119100.0],["2022-09-09",12.8568,13.3484,12.8426,13.2633,415100.0],["2022-09-12",13.4808,13.6037,13.3673,13.528,351500.0],["2022-09-13",13.1026,13.5658,13.0459,13.4335,224800.0],["2022-09-14",13.4808,13.5753,13.1877,13.2539,288600.0],["2022-09-15",13.1121,13.5942,13.0364,13.3673,193800.0],["2022-09-16",13.027,13.6226,13.0175,13.2066,169000.0],["2022-09-19",13.027,13.424,12.6299,13.3579,298200.0],["2022-09-20",13.2255,13.6698,13.131,13.5469,136200.0],["2022-09-21",13.3768,13.7124,12.5363,13.339,199800.0],["2022-09-22",13.2822,13.3673,12.9608,13.3295,257600.0],["2022-09-23",12.9892,13.4288,12.4172,13.3673,135800.0],["2022-09-26",13.3579,13.5904,12.9561,13.0175,196000.0],["2022-09-27",13.1121,13.5564,13.0412,13.1877,220000.0],["2022-09-28",13.1026,13.3484,13.0459,13.2633,378300.0],["2022-09-29",13.0837,13.235,12.9419,13.0554,130400.0],["2022-09-30",13.0459,13.3011,12.8001,12.819,221400.0],["2022-10-03",12.9703,13.5753,12.8379,13.4619,346000.0],["2022-10-04",13.736,14.341,13.736,14.3316,534000.0],["2022-10-05",14.3127,14.4734,14.1709,14.2181,275600.0],["2022-10-06",14.1236,14.4082,14.0952,14.1331,127100.0],["2022-10-07",13.9818,13.9913,13.7275,13.9629,153300.0],["2022-10-10",13.8778,14.152,13.528,13.5564,474600.0],["2022-10-11",13.4429,13.5564,12.7717,13.5186,280600.0],["2022-10-12",13.5658,13.7596,13.235,13.5564,101400.0],["2022-10-13",13.4335,13.892,13.1499,13.528,230200.0],["2022-10-14",13.5942,13.7171,12.3085,12.5165,378700.0],["2022-10-17",12.6205,12.8757,12.4692,12.507,193600.0],["2022-10-18",12.7528,12.923,11.798,12.0627,399500.0],["2022-10-19",11.8926,12.0533,11.694,11.798,136800.0],["2022-10-20",11.798,12.11,11.609,11.6468,178300.0],["2022-10-21",11.5806,12.214,11.3632,11.7224,267200.0],["2022-10-24",11.6468,11.9966,11.5711,11.902,255400.0],["2022-10-25",12.006,13.1263,12.006,13.0648,808400.0],["2022-10-26",13.131,13.8305,13.0648,13.2539,548000.0],["2022-10-27",13.3201,13.5564,13.1877,13.4619,414700.0],["2022-10-28",13.4902,13.736,13.3484,13.6887,206200.0],["2022-10-31",13.7076,13.9723,13.5375,13.9345,584800.0],["2022-11-01",14.152,14.3599,13.9676,14.1614,599100.0],["2022-11-02",13.9062,14.445,13.9062,14.1141,413400.0],["2022-11-03",13.9251,14.6341,13.9251,14.6246,410800.0],["2022-11-04",14.653,14.9555,14.497,14.7759,364600.0],["2022-11-07",14.8326,15.0642,14.653,14.8893,391600.0],["2022-11-08",15.0217,15.0311,14.549,14.8515,289500.0],["2022-11-09",14.757,14.9839,14.653,14.8704,425700.0],["2022-11-10",15.1257,15.5511,14.7664,15.1257,502900.0],["2022-11-11",15.4755,16.0899,15.2486,15.3904,845700.0],["2022-11-14",15.2958,15.6456,15.1919,15.2391,410700.0],["2022-11-15",15.5605,15.8914,15.2297,15.2864,291100.0],["2022-11-16",15.2864,15.4282,14.9461,15.1824,603200.0],["2022-11-17",15.1446,15.154,14.7097,14.8326,558800.0],["2022-11-18",14.8893,15.0028,14.2465,14.445,267200.0],["2022-11-21",14.4639,14.9461,14.3316,14.9272,171600.0],["2022-11-22",14.757,15.1729,13.2444,13.7927,694800.0],["2022-11-23",13.8778,14.5301,13.8778,14.5017,458400.0],["2022-11-25",14.341,14.3987,13.7266,13.9062,263500.0],["2022-11-28",13.9062,14.0952,13.7644,13.7833,215300.0],["2022-11-29",13.8873,14.0243,13.7549,13.8022,98900.0],["2022-11-30",13.8778,14.1992,13.7833,14.1992,183400.0],["2022-12-01",14.2938,14.6814,13.8022,14.5868,822600.0],["2022-12-02",14.4639,15.2108,14.3788,14.653,324400.0],["2022-12-05",14.6246,14.7097,13.7549,13.8022,318400.0],["2022-12-06",13.8684,14.3883,13.6509,14.341,304900.0],["2022-12-07",14.3127,14.653,14.3032,14.3127,165000.0],["2022-12-08",14.4639,14.6625,14.3505,14.4167,176000.0],["2022-12-09",14.4072,14.549,14.1803,14.2181,251100.0],["2022-12-12",14.2654,14.2654,13.8778,13.944,377500.0],["2022-12-13",14.2654,14.2749,13.8116,13.9818,248900.0],["2022-12-14",14.0196,14.3127,13.8305,14.2465,402300.0],["2022-12-15",14.1047,14.1378,13.0686,13.5847,614800.0],["2022-12-16",13.4713,13.6415,13.2444,13.4997,367200.0],["2022-12-19",13.4335,14.9272,12.9892,14.7664,887200.0],["2022-12-20",14.7381,15.0973,14.6483,14.7192,792600.0],["2022-12-21",14.6814,14.7853,14.445,14.7664,298400.0],["2022-12-22",14.7192,14.7192,14.256,14.5112,288100.0],["2022-12-23",14.5396,14.8137,14.237,14.6246,175100.0],["2022-12-27",14.6152,14.8799,14.2465,14.6435,258400.0],["2022-12-28",14.6341,14.757,14.3127,14.5301,187900.0],["2022-12-29",14.6057,15.2769,14.6057,15.2013,510800.0],["2022-12-30",15.1919,15.362,14.7286,14.7664,306100.0],["2023-01-03",15.0122,15.8158,14.7948,15.3053,493100.0],["2023-01-04",15.3715,15.5038,14.3221,14.5679,620100.0],["2023-01-05",14.3788,14.5017,12.9419,13.4524,1294400.0],["2023-01-06",13.528,13.8494,13.2444,13.6037,326900.0],["2023-01-09",13.632,14.3221,13.632,14.0102,454700.0],["2023-01-10",13.9913,14.6435,13.8967,14.549,611000.0],["2023-01-11",14.5679,14.7286,14.2749,14.3032,531000.0],["2023-01-12",14.2087,14.2465,13.4808,13.8589,366100.0],["2023-01-13",13.84,13.9062,13.7266,13.7455,173800.0],["2023-01-17",13.7455,13.8873,13.4146,13.8211,392500.0],["2023-01-18",13.9723,14.0291,13.4713,13.4713,211000.0],["2023-01-19",13.5658,14.8137,13.5658,14.4545,420400.0],["2023-01-20",14.445,14.653,14.0527,14.4923,280200.0],["2023-01-23",14.6246,15.2911,14.6246,14.8893,386000.0],["2023-01-24",14.8988,15.1635,14.7097,14.8326,210600.0],["2023-01-25",14.7948,14.965,14.6908,14.965,210700.0],["2023-01-26",15.05,15.2108,14.8799,14.9272,189000.0],["2023-01-27",14.965,15.0406,14.6719,14.6814,122100.0],["2023-01-30",14.5301,14.5774,14.237,14.3032,89400.0],["2023-01-31",14.3221,14.6417,14.256,14.445,125300.0],["2023-02-01",14.4639,14.7664,14.2843,14.6814,161800.0],["2023-02-02",14.6908,14.757,14.3316,14.3599,170400.0],["2023-02-03",14.0196,14.3788,13.7927,13.8494,144100.0],["2023-02-06",13.7833,14.0395,12.9514,12.9892,198200.0],["2023-02-07",12.8946,13.2397,12.6583,13.0743,345200.0],["2023-02-08",13.1026,13.1593,12.8568,12.9986,159400.0],["2023-02-09",13.1121,13.235,12.4409,12.4503,301900.0],["2023-02-10",12.4031,12.9892,12.2234,12.923,285200.0],["2023-02-13",12.8379,13.1215,12.6678,12.9514,155400.0],["2023-02-14",12.9514,13.3011,12.7245,12.819,138200.0],["2023-02-15",12.6867,13.0884,12.5638,12.9608,108700.0],["2023-02-16",12.819,12.9041,12.5638,12.7339,122800.0],["2023-02-17",12.7245,12.7434,12.3274,12.3936,115100.0],["2023-02-21",12.2991,12.4031,12.1478,12.1573,137900.0],["2023-02-22",12.1478,12.2329,11.2781,11.3159,315300.0],["2023-02-23",11.4861,11.7508,11.3537,11.5428,367500.0],["2023-02-24",11.4293,11.5381,11.2308,11.3821,187800.0],["2023-02-27",11.4577,11.4577,10.7213,10.9188,259700.0],["2023-02-28",10.8716,11.1079,10.8432,10.9472,203400.0],["2023-03-01",11.0607,11.2025,10.8432,10.8716,244800.0],["2023-03-02",10.8149,11.0228,10.7487,10.796,143100.0],["2023-03-03",10.8149,11.3915,10.8149,11.193,289300.0],["2023-03-06",11.2025,11.5759,11.2025,11.5239,260100.0],["2023-03-07",11.4766,11.5995,11.0039,11.4861,220200.0],["2023-03-08",11.505,11.9115,11.4388,11.6279,191700.0],["2023-03-09",11.6279,11.7035,11.3253,11.3537,258400.0],["2023-03-10",11.3821,11.3821,10.9472,11.1268,163000.0],["2023-03-13",10.9188,10.9567,10.6163,10.6258,144900.0],["2023-03-14",10.7676,10.8621,10.4084,10.4745,193100.0],["2023-03-15",10.4178,10.6352,10.0964,10.2571,341900.0],["2023-03-16",10.2287,10.5218,10.1153,10.4273,314700.0],["2023-03-17",10.3705,10.3894,10.0491,10.0491,223900.0],["2023-03-20",10.1153,10.4084,9.8601,10.2004,283700.0],["2023-03-21",10.3327,10.5691,10.2949,10.2949,180600.0],["2023-03-22",10.276,10.4225,10.1342,10.1531,175500.0],["2023-03-23",10.0208,10.1578,9.1321,9.4157,456600.0],["2023-03-24",10.5785,10.5785,9.5764,10.0302,627500.0],["2023-03-27",10.1248,10.3989,10.0491,10.0964,243700.0],["2023-03-28",10.0775,10.4273,10.0775,10.2571,178800.0],["2023-03-29",10.2193,10.3989,10.0302,10.172,290800.0],["2023-03-30",10.2949,10.4745,10.2098,10.4367,254200.0],["2023-03-31",10.4462,10.8905,10.4462,10.5502,186000.0],["2023-04-03",10.5029,10.5218,10.0869,10.0964,136700.0],["2023-04-04",10.0397,10.2524,9.7372,9.7561,133600.0],["2023-04-05",9.7561,10.7298,9.6332,10.0208,196200.0],["2023-04-06",10.1058,10.6069,10.0019,10.4084,386800.0],["2023-04-10",10.3989,11.2403,10.2571,11.0512,305100.0],["2023-04-11",11.0417,11.7129,10.9661,11.6279,356000.0],["2023-04-12",11.6562,12.2613,11.5617,12.1951,327000.0],["2023-04-13",12.1951,12.4881,12.0552,12.4787,364600.0],["2023-04-14",12.6394,12.8474,12.3747,12.8001,255300.0],["2023-04-17",12.8096,12.9608,11.8831,11.9587,547200.0],["2023-04-18",11.9587,11.9587,11.5522,11.7602,221600.0],["2023-04-19",11.7697,11.7791,11.3915,11.5239,150300.0],["2023-04-20",11.4388,11.505,11.297,11.3915,148600.0],["2023-04-21",11.3821,11.4766,11.2686,11.4293,128200.0],["2023-04-24",11.4199,11.9209,11.3348,11.7319,246900.0],["2023-04-25",11.6279,11.6279,11.1363,11.2403,250500.0],["2023-04-26",11.2308,11.2497,11.0039,11.1174,155300.0],["2023-04-27",11.1268,11.1835,10.8716,10.9472,178600.0],["2023-04-28",10.9472,11.2781,10.8432,10.881,175500.0],["2023-05-01",10.8905,11.1316,10.8432,11.0796,102600.0],["2023-05-02",10.985,11.0607,10.8177,10.9567,101900.0],["2023-05-03",10.9567,11.0881,10.5029,10.5123,141500.0],["2023-05-04",10.5313,10.5502,10.1342,10.1815,112600.0],["2023-05-05",10.276,10.8905,10.276,10.7392,176400.0],["2023-05-08",10.881,10.881,10.2713,10.4556,509500.0],["2023-05-09",10.5407,11.1126,10.4084,10.8527,155300.0],["2023-05-10",10.9661,10.9661,10.5785,10.6542,173200.0],["2023-05-11",10.5691,10.7109,10.2949,10.6069,243600.0],["2023-05-12",10.6636,10.9567,10.6636,10.9283,90500.0],["2023-05-15",10.9378,11.1835,10.9378,10.9661,77100.0],["2023-05-16",10.881,11.089,10.7676,10.7676,102300.0],["2023-05-17",10.8149,10.8243,10.6731,10.692,65600.0],["2023-05-18",10.7298,11.1079,10.6589,10.9472,280100.0],["2023-05-19",10.9661,11.4199,10.8905,11.2403,398500.0],["2023-05-22",11.3348,11.3443,11.0087,11.2214,159400.0],["2023-05-23",11.1363,11.4482,11.089,11.193,199000.0],["2023-05-24",11.0985,11.2119,10.881,11.2025,373500.0],["2023-05-25",11.3443,12.5354,11.3443,12.006,440200.0],["2023-05-26",11.9304,12.3747,11.9304,11.9587,181900.0],["2023-05-30",11.9587,11.9587,11.297,11.4104,168800.0],["2023-05-31",11.4104,11.4104,10.796,11.089,411400.0],["2023-06-01",11.0701,11.3915,10.796,11.193,107900.0],["2023-06-02",11.297,11.9313,11.297,11.8926,123800.0],["2023-06-05",11.9115,11.9351,11.6279,11.7413,143800.0],["2023-06-06",11.7035,12.3463,11.4293,11.9587,209600.0],["2023-06-07",11.9776,12.2282,11.9587,11.9587,139900.0],["2023-06-08",11.9304,12.3841,11.9304,12.1384,226000.0],["2023-06-09",12.1384,12.2896,12.0533,12.1762,73800.0],["2023-06-12",12.1384,12.3936,12.0344,12.318,110800.0],["2023-06-13",12.4125,12.6583,12.3747,12.4503,156400.0],["2023-06-14",12.4125,12.5165,11.9587,12.422,156400.0],["2023-06-15",12.422,12.6016,12.3274,12.5732,180100.0],["2023-06-16",12.5354,12.7623,11.8831,12.526,372100.0],["2023-06-20",12.507,12.5732,12.2329,12.4409,384100.0],["2023-06-21",12.3369,13.3957,12.3369,13.1215,209200.0],["2023-06-22",13.0932,13.131,12.7103,13.1026,174300.0],["2023-06-23",13.0081,13.1357,12.3747,13.0459,170400.0],["2023-06-26",13.0081,13.2444,12.5827,12.7528,252600.0],["2023-06-27",12.7907,12.8616,12.507,12.5543,189700.0],["2023-06-28",12.5543,12.9703,12.4787,12.6583,188100.0],["2023-06-29",12.7623,13.2728,12.7623,13.1499,150100.0],["2023-06-30",13.3295,13.4902,13.1499,13.2728,230600.0],["2023-07-03",13.32,13.4051,13.1499,13.2539,151800.0],["2023-07-05",13.2539,14.0102,13.1877,13.6793,307600.0],["2023-07-06",13.6887,13.7549,13.0175,13.4146,272000.0],["2023-07-07",13.424,13.9913,13.1688,13.8589,272300.0],["2023-07-10",13.8589,14.1936,13.6887,13.6887,247600.0],["2023-07-11",13.8211,14.757,13.8116,14.7097,412300.0],["2023-07-12",14.8893,14.8893,13.8873,14.0574,322700.0],["2023-07-13",14.0858,14.757,14.0291,14.5112,271100.0],["2023-07-14",14.4923,14.5963,14.0385,14.5017,318400.0],["2023-07-17",14.4639,14.7853,14.2512,14.7003,319800.0],["2023-07-18",14.653,15.1257,14.6105,15.0879,381800.0],["2023-07-19",15.1162,15.1446,14.757,14.8515,226300.0],["2023-07-20",14.8326,14.9555,14.5301,14.8704,155900.0],["2023-07-21",14.9366,15.1351,14.8515,15.0122,152500.0],["2023-07-24",14.9366,14.9366,14.5679,14.5963,240800.0],["2023-07-25",14.6625,15.0028,14.5925,14.8704,281000.0],["2023-07-26",14.8232,14.9839,14.4545,14.7381,156200.0],["2023-07-27",14.7948,14.8156,14.5774,14.6057,279300.0],["2023-07-28",14.7664,14.9158,14.5963,14.8232,160900.0],["2023-07-31",14.8232,15.1257,14.8232,14.8704,185500.0],["2023-08-01",14.7192,15.362,14.6908,15.1351,169500.0],["2023-08-02",15.0784,15.2051,14.7003,14.7003,111900.0],["2023-08-03",14.7853,15.0973,14.6814,14.6908,78800.0],["2023-08-04",14.6908,14.7475,14.5017,14.5679,72100.0],["2023-08-07",14.6435,14.6814,14.2938,14.3978,120400.0],["2023-08-08",14.2276,14.5868,14.1898,14.5206,153400.0],["2023-08-09",14.5301,14.6625,14.341,14.4545,185200.0],["2023-08-10",14.5017,14.9461,14.5017,14.6719,159200.0],["2023-08-11",14.5963,14.7475,14.237,14.445,171600.0],["2023-08-14",14.5017,14.5017,14.2181,14.2465,132000.0],["2023-08-15",14.1236,14.3032,13.8967,14.2749,264700.0],["2023-08-16",14.237,14.3694,13.7833,13.8494,211600.0],["2023-08-17",13.8589,13.8778,13.5847,13.7738,184000.0],["2023-08-18",13.632,14.0196,13.6226,13.9534,266600.0],["2023-08-21",13.9723,14.0858,13.6887,13.7927,82000.0],["2023-08-22",13.7833,14.0007,13.736,13.8494,144500.0],["2023-08-23",13.84,14.1425,13.7455,13.9062,168100.0],["2023-08-24",13.9629,14.1567,13.8116,13.8778,191100.0],["2023-08-25",13.8778,13.8967,13.4902,13.7455,159300.0],["2023-08-28",13.7644,13.9345,13.7171,13.8589,354800.0],["2023-08-29",13.8211,14.8893,13.7691,14.2843,538100.0],["2023-08-30",14.1803,14.6435,14.1803,14.4734,116700.0],["2023-08-31",14.4167,14.5301,14.1803,14.2465,192300.0],["2023-09-01",14.7948,15.3904,14.6955,15.0973,346200.0],["2023-09-05",15.1446,15.1446,14.5396,14.9839,248200.0],["2023-09-06",14.9839,15.0737,14.5868,14.8326,162800.0],["2023-09-07",14.8043,14.9555,14.4828,14.5017,106700.0],["2023-09-08",14.5017,15.154,14.5017,15.1351,163800.0],["2023-09-11",15.1824,16.0521,15.1824,15.9387,516300.0],["2023-09-12",15.9765,16.2317,15.9009,15.9009,293300.0],["2023-09-13",15.9103,16.1183,15.5511,15.6456,165800.0],["2023-09-14",15.8063,15.8111,15.1162,15.1729,130800.0],["2023-09-15",15.2391,15.258,14.7759,14.8232,148800.0],["2023-09-18",14.861,15.3526,14.5301,15.0217,136100.0],["2023-09-19",15.0217,15.0595,14.7286,14.7381,79500.0],["2023-09-20",14.8326,15.3053,14.8326,15.1162,99100.0],["2023-09-21",14.9839,14.9839,14.4261,14.6057,125800.0],["2023-09-22",14.6152,14.7664,14.341,14.549,118400.0],["2023-09-25",14.4639,15.2864,14.4072,15.1351,217700.0],["2023-09-26",14.9744,15.1824,14.7003,14.7097,175400.0],["2023-09-27",14.757,14.8893,14.4261,14.8893,175800.0],["2023-09-28",14.9177,15.2769,14.8515,15.1729,117500.0],["2023-09-29",15.2486,15.2486,14.6625,14.9366,180600.0],["2023-10-02",14.8421,15.1729,14.6719,14.757,123600.0],["2023-10-03",14.6625,14.6625,14.1803,14.1992,60500.0],["2023-10-04",14.1898,14.6246,14.1803,14.5396,161200.0],["2023-10-05",14.5112,14.6152,14.0007,14.0102,65300.0],["2023-10-06",13.9062,14.2276,13.7738,14.1141,119700.0],["2023-10-09",13.8022,14.1709,13.7927,13.9913,163800.0],["2023-10-10",13.9629,14.6435,13.9629,14.3788,109200.0],["2023-10-11",14.4261,14.8515,14.4261,14.7381,124100.0],["2023-10-12",14.6908,14.6908,14.2843,14.5868,168100.0],["2023-10-13",15.1162,15.1919,14.549,14.5585,334300.0],["2023-10-16",14.5963,15.2769,14.5206,14.965,292300.0],["2023-10-17",14.8326,15.0879,14.6625,14.9366,156100.0],["2023-10-18",14.8043,15.0122,14.5206,14.6152,245500.0],["2023-10-19",14.6246,14.7664,14.4261,14.6341,98300.0],["2023-10-20",14.5963,14.6577,14.2418,14.5679,96000.0],["2023-10-23",14.4167,14.9461,14.3363,14.7097,119600.0],["2023-10-24",14.7664,15.1493,14.7475,14.9839,93900.0],["2023-10-25",14.9272,15.2391,14.7286,15.1351,99500.0],["2023-10-26",15.0122,15.4376,14.9744,15.3526,89300.0],["2023-10-27",15.3904,15.5416,15.1068,15.1351,269100.0],["2023-10-30",15.2769,15.6078,15.1729,15.3526,247700.0],["2023-10-31",15.3242,15.4187,15.0973,15.2202,118900.0],["2023-11-01",15.3242,15.8423,15.1257,15.7496,205200.0],["2023-11-02",15.9765,16.6099,15.882,16.2223,261900.0],["2023-11-03",16.3735,16.7205,16.123,16.1656,198500.0],["2023-11-06",16.2979,16.2979,15.9292,16.2223,102000.0],["2023-11-07",16.2128,16.6288,15.9954,16.5343,120100.0],["2023-11-08",16.5437,16.7091,16.2885,16.3641,158100.0],["2023-11-09",16.2601,16.4634,16.0805,16.1561,121200.0],["2023-11-10",16.2601,16.5437,15.9103,16.487,104100.0],["2023-11-13",16.4681,16.8084,16.4019,16.6382,208900.0],["2023-11-14",16.4114,17.2716,13.84,17.0353,797700.0],["2023-11-15",17.1204,17.8767,16.884,17.612,244800.0],["2023-11-16",17.4607,17.5647,16.868,17.3378,220800.0],["2023-11-17",17.4891,18.1792,17.3851,17.905,268000.0],["2023-11-20",17.7632,18.5762,17.7632,18.3399,303900.0],["2023-11-21",18.3777,18.6897,18.2359,18.4155,309600.0],["2023-11-22",18.3872,19.0867,18.3872,18.9166,332600.0],["2023-11-24",18.9827,19.3231,18.9827,19.2191,187300.0],["2023-11-27",18.5479,19.2947,18.3446,19.1245,335700.0],["2023-11-28",19.134,19.4081,18.926,19.1151,207600.0],["2023-11-29",19.1718,20.0226,19.1718,19.4365,229600.0],["2023-11-30",19.3987,19.5405,19.1907,19.342,142000.0],["2023-12-01",19.3136,19.5027,19.1623,19.3325,97200.0],["2023-12-04",19.2947,19.4554,19.2474,19.3798,106700.0],["2023-12-05",19.3703,19.4649,19.1434,19.3892,95400.0],["2023-12-06",19.5688,20.2968,19.5688,19.9564,287200.0],["2023-12-07",20.0793,20.7127,19.8525,20.5898,202900.0],["2023-12-08",20.448,20.5662,20.1172,20.1928,300600.0],["2023-12-11",20.1928,20.3818,19.8619,19.947,226200.0],["2023-12-12",19.8808,19.9943,19.6917,19.8619,195700.0],["2023-12-13",19.8052,20.1455,19.739,20.1361,169200.0],["2023-12-14",20.3724,20.4764,19.6634,19.8997,207600.0],["2023-12-15",19.9092,20.155,19.7012,20.0415,282400.0],["2023-12-18",20.0888,20.1172,19.8525,20.0604,79300.0],["2023-12-19",20.1739,20.5615,19.9234,20.552,88000.0],["2023-12-20",20.5047,20.7033,20.2306,20.24,136700.0],["2023-12-21",20.4858,20.5709,20.2022,20.5331,79400.0],["2023-12-22",20.5237,20.7127,20.1266,20.5709,218100.0],["2023-12-26",20.6087,21.1854,20.552,20.9018,197700.0],["2023-12-27",20.9207,21.0625,20.6655,20.7694,190200.0],["2023-12-28",20.8073,20.9112,20.344,20.5709,74200.0],["2023-12-29",20.4858,20.7978,20.4102,20.7316,109300.0],["2024-01-02",20.6371,20.7033,19.947,20.1266,123700.0],["2024-01-03",20.0037,20.4291,19.7674,20.2873,113500.0],["2024-01-04",20.1739,20.292,19.6917,19.8714,135500.0],["2024-01-05",19.6823,20.1077,19.5783,19.6917,232600.0],["2024-01-08",19.7201,20.2022,19.5783,19.9943,234600.0],["2024-01-09",19.8903,19.8903,19.635,19.6728,94900.0],["2024-01-10",19.6917,19.8052,19.4554,19.7674,119300.0],["2024-01-11",19.8241,19.9943,19.4081,19.9659,159900.0],["2024-01-12",20.1266,20.259,19.8525,19.9564,135000.0],["2024-01-16",19.8808,20.1928,19.7012,20.1928,177800.0],["2024-01-17",20.1266,20.7411,19.9186,20.7411,156900.0],["2024-01-18",20.7978,21.0247,20.5662,20.9963,125500.0],["2024-01-19",20.9585,21.2516,20.2495,21.1476,105400.0],["2024-01-22",20.5898,20.5898,18.9563,19.0773,287500.0],["2024-01-23",19.1623,19.6738,19.0584,19.3514,120000.0],["2024-01-24",19.5121,19.6303,19.0205,19.1434,102100.0],["2024-01-25",19.2663,19.5452,19.0962,19.5027,117800.0],["2024-01-26",19.5878,19.5878,19.1813,19.2002,116000.0],["2024-01-29",19.03,19.2285,18.5573,18.5762,115300.0],["2024-01-30",18.4439,18.7464,18.2274,18.5762,122500.0],["2024-01-31",18.529,18.7653,18.3777,18.5479,93700.0],["2024-02-01",18.5951,19.4932,18.5668,19.4649,117500.0],["2024-02-02",19.2947,19.4459,18.8031,18.9827,124000.0],["2024-02-05",18.9544,19.3987,18.7653,19.3231,111100.0],["2024-02-06",19.4743,19.4743,18.9166,19.1245,97000.0],["2024-02-07",19.0111,19.047,18.6708,18.8976,85600.0],["2024-02-08",18.9544,19.4838,18.9544,19.2758,94900.0],["2024-02-09",19.2191,19.8714,19.1907,19.7579,84400.0],["2024-02-12",19.7012,20.1465,19.7012,19.8714,85100.0],["2024-02-13",19.5499,19.5499,19.0678,19.1718,42000.0],["2024-02-14",19.2852,19.5452,19.2002,19.3892,187200.0],["2024-02-15",19.4365,19.4365,18.8598,18.8598,50800.0],["2024-02-16",18.8598,18.9213,18.5479,18.5479,100100.0],["2024-02-20",18.6708,18.9449,18.3928,18.7653,132100.0],["2024-02-21",18.7464,18.9165,18.3682,18.614,100300.0],["2024-02-22",18.7842,19.4554,18.7086,19.3798,105800.0],["2024-02-23",19.3325,19.3325,18.8976,18.8976,60100.0],["2024-02-26",18.8315,19.0962,18.6594,18.9544,35100.0],["2024-02-27",18.8787,19.3353,18.8787,19.2663,35300.0],["2024-02-28",19.2474,19.6728,19.2191,19.6445,79200.0],["2024-02-29",19.7957,19.9186,19.4932,19.5121,79400.0],["2024-03-01",19.6634,19.6634,19.2852,19.4554,77200.0],["2024-03-04",19.4554,19.5499,19.2758,19.3231,55600.0],["2024-03-05",19.2002,19.3987,18.9657,19.1813,75500.0],["2024-03-06",19.3136,19.5027,19.1056,19.1245,45400.0],["2024-03-07",19.134,19.2474,18.9213,19.0867,46900.0],["2024-03-08",19.1151,19.7768,18.9771,19.5783,131900.0],["2024-03-11",19.4081,19.5499,19.2569,19.3136,53300.0],["2024-03-12",19.3136,19.739,19.3136,19.6067,118900.0],["2024-03-13",19.6634,20.3176,19.5121,19.7579,388800.0],["2024-03-14",19.9375,20.2533,18.9733,19.1813,278500.0],["2024-03-15",19.2569,21.0247,19.2569,20.4102,511900.0],["2024-03-18",20.4102,20.7411,19.8808,20.5047,214900.0],["2024-03-19",20.5047,20.5047,20.0037,20.1928,130900.0],["2024-03-20",20.24,20.3251,20.0415,20.1361,91800.0],["2024-03-21",20.1455,20.3251,19.7201,19.9753,106600.0],["2024-03-22",19.8808,19.8808,19.3325,19.427,103200.0],["2024-03-25",19.2569,19.427,18.3115,18.3493,203500.0],["2024-03-26",18.2643,18.3777,17.6403,17.7065,183800.0],["2024-03-27",17.5269,17.7821,17.3189,17.612,283000.0],["2024-03-28",17.7254,17.8152,17.5363,17.5647,110200.0],["2024-04-01",17.7065,17.8294,17.4229,17.5174,73500.0],["2024-04-02",17.3473,17.5836,17.1015,17.2716,73000.0],["2024-04-03",17.2716,17.6214,17.1535,17.3945,79200.0],["2024-04-04",17.3945,17.6186,17.1204,17.1393,57400.0],["2024-04-05",17.2527,17.3388,16.936,17.0637,136500.0],["2024-04-08",17.0637,17.3756,16.9313,16.9408,112400.0],["2024-04-09",17.0637,17.0731,16.2506,16.884,411800.0],["2024-04-10",16.6666,16.9502,16.3925,16.5437,81500.0],["2024-04-11",16.5248,16.7044,16.4681,16.5437,45400.0],["2024-04-12",16.4681,16.4681,16.0238,16.0332,41000.0],["2024-04-15",16.0238,16.2223,15.7402,15.9765,95300.0],["2024-04-16",15.967,16.071,15.8772,16.0238,118500.0],["2024-04-17",15.9292,16.1467,15.3337,15.3809,165300.0],["2024-04-18",15.0784,15.5984,15.0406,15.154,186100.0],["2024-04-19",15.05,15.2958,15.0217,15.1446,97600.0],["2024-04-22",14.9839,15.4896,14.9839,15.3904,73900.0],["2024-04-23",15.3809,15.5511,15.2202,15.5322,121600.0],["2024-04-24",15.5984,15.7591,15.5984,15.7118,75300.0],["2024-04-25",15.6645,16.5059,15.4187,16.4019,104700.0],["2024-04-26",16.5532,16.9597,16.5153,16.9597,77800.0],["2024-04-29",17.0164,17.0164,16.6382,16.9408,99100.0],["2024-04-30",16.8462,16.851,16.2885,16.2885,96900.0],["2024-05-01",16.2223,16.5106,16.0001,16.3357,93800.0],["2024-05-02",16.4964,16.6099,16.3546,16.4681,80000.0],["2024-05-03",16.7517,17.0069,16.6146,16.988,76400.0],["2024-05-06",16.988,17.1771,16.884,16.8935,65200.0],["2024-05-07",16.8935,17.1629,16.7517,17.0637,70900.0],["2024-05-08",17.0164,17.6592,16.78,17.6025,144000.0],["2024-05-09",17.6025,17.6025,16.9408,17.1866,116200.0],["2024-05-10",18.0941,18.4911,16.8651,17.2716,157600.0],["2024-05-13",17.2716,17.6214,17.0069,17.4796,164900.0],["2024-05-14",17.6309,18.4817,17.4891,17.6403,181500.0],["2024-05-15",17.6781,18.2453,17.5552,17.9901,210800.0],["2024-05-16",18.0468,18.425,17.8578,18.0941,220800.0],["2024-05-17",18.1792,18.6802,17.9806,18.3304,114200.0],["2024-05-20",18.3588,18.9638,18.2453,18.7275,159600.0],["2024-05-21",18.5857,18.8126,18.3777,18.3872,109900.0],["2024-05-22",18.4155,18.4344,17.5552,17.5836,76200.0],["2024-05-23",17.6309,17.905,17.4087,17.4985,102100.0],["2024-05-24",17.5647,17.7869,17.2433,17.3284,109400.0],["2024-05-28",17.3,17.508,16.6193,16.7422,118900.0],["2024-05-29",16.5343,16.6761,16.1939,16.2128,97900.0],["2024-05-30",16.1278,16.591,15.8914,15.9954,57900.0],["2024-05-31",15.9765,16.0994,15.5133,15.7402,53900.0],["2024-06-03",15.8725,15.9859,15.4187,15.4755,95800.0],["2024-06-04",15.3242,15.3242,14.861,14.8988,87600.0],["2024-06-05",14.9555,15.1729,14.8326,14.9272,83000.0],["2024-06-06",14.9082,15.3053,14.9082,15.2202,250900.0],["2024-06-07",15.2202,15.6551,15.2202,15.3053,112400.0],["2024-06-10",15.2202,15.57,14.965,15.0028,91700.0],["2024-06-11",14.9272,15.5416,14.8421,15.5416,222100.0],["2024-06-12",15.5984,15.8347,15.0595,15.2202,126800.0],["2024-06-13",15.1635,15.2958,15.0784,15.1919,74800.0],["2024-06-14",15.2486,16.3074,15.1068,16.0994,307200.0],["2024-06-17",16.2696,16.9786,16.2696,16.3452,216500.0],["2024-06-18",16.4114,16.4208,15.8924,16.2979,93600.0],["2024-06-20",16.2979,16.3546,15.674,15.7023,114000.0],["2024-06-21",15.5794,15.7591,15.0406,15.7307,473600.0],["2024-06-24",15.8725,16.2412,15.7023,15.8725,202500.0],["2024-06-25",15.7969,16.0238,15.5984,15.8441,177900.0],["2024-06-26",15.8536,16.2317,15.7591,16.175,138500.0],["2024-06-27",16.0994,16.4397,15.9765,16.3735,75700.0],["2024-06-28",16.3925,16.8179,16.279,16.6855,178400.0],["2024-07-01",16.5343,16.5532,16.0805,16.1278,142200.0],["2024-07-02",16.0143,16.1608,15.6362,16.0994,152000.0],["2024-07-03",16.0805,16.3735,16.0569,16.2034,116200.0],["2024-07-05",16.1656,16.2743,15.7118,16.0521,263600.0],["2024-07-08",16.0994,16.7611,16.0994,16.4303,139300.0],["2024-07-09",16.3925,17.0731,16.2317,16.7611,166600.0],["2024-07-10",16.7233,16.8935,16.175,16.6572,112400.0],["2024-07-11",16.695,16.9502,16.6572,16.7422,111000.0],["2024-07-12",16.8462,17.0353,16.7186,16.8368,119000.0],["2024-07-15",16.9029,16.9786,16.6997,16.7611,116100.0],["2024-07-16",16.8935,17.957,16.8935,17.8388,134800.0],["2024-07-17",17.6403,18.0052,17.3473,17.4323,122900.0],["2024-07-18",17.4229,17.5883,16.6855,16.7706,151900.0],["2024-07-19",16.799,17.1487,16.6855,16.7611,111900.0],["2024-07-22",16.8651,17.4985,16.7895,17.4702,106400.0],["2024-07-23",17.4796,17.6687,17.1109,17.1866,96600.0],["2024-07-24",17.1582,17.1582,16.8462,16.8935,65700.0],["2024-07-25",16.8368,16.9029,16.5532,16.7517,127600.0],["2024-07-26",16.9313,17.1866,16.8273,17.0637,125600.0],["2024-07-29",17.0353,17.1062,16.7706,16.8935,108700.0],["2024-07-30",16.8935,17.0447,16.8935,16.9408,99600.0],["2024-07-31",17.0447,17.3094,16.8179,16.9691,74800.0],["2024-08-01",17.1015,17.1015,16.261,16.6382,171400.0],["2024-08-02",16.4019,16.5532,15.9954,16.3641,130700.0],["2024-08-05",15.5227,16.0899,15.0406,15.9576,152200.0],["2024-08-06",16.071,16.071,15.5936,15.6551,228100.0],["2024-08-07",15.778,16.6241,15.778,15.9009,97500.0],["2024-08-08",16.1372,16.4114,15.6456,16.2223,162700.0],["2024-08-09",16.3168,16.8131,16.279,16.7895,62800.0],["2024-08-12",16.8462,16.9313,16.487,16.5153,101200.0],["2024-08-13",16.6382,17.0542,16.5532,16.6666,162500.0],["2024-08-14",16.8084,17.0835,16.7233,16.78,100800.0],["2024-08-15",17.4796,18.5384,17.1346,17.8861,216000.0],["2024-08-16",17.5647,17.6025,17.1393,17.2622,94900.0],["2024-08-19",17.5836,17.5836,17.2433,17.5552,58400.0],["2024-08-20",17.4607,17.5978,17.3189,17.4607,120300.0],["2024-08-21",17.4796,17.5789,17.3473,17.4607,66900.0],["2024-08-22",17.404,17.56,17.0164,17.1771,81000.0],["2024-08-23",17.1582,17.4418,17.1062,17.1771,59700.0],["2024-08-26",17.1771,17.4087,16.9219,16.9219,79900.0],["2024-08-27",16.9597,17.1487,16.6382,17.0637,141000.0],["2024-08-28",16.7517,16.78,16.2696,16.3452,180900.0],["2024-08-29",16.3452,16.6004,16.2601,16.3546,123900.0],["2024-08-30",16.279,16.279,15.4093,15.4093,658200.0],["2024-09-03",15.4849,15.7534,15.2249,15.6173,236400.0],["2024-09-04",15.5511,16.0238,15.5511,15.882,182400.0],["2024-09-05",15.8725,16.0238,15.7874,15.967,144700.0],["2024-09-06",15.8914,16.1088,15.2202,15.2675,127900.0],["2024-09-09",15.3147,15.362,15.1446,15.2108,110200.0],["2024-09-10",15.2769,15.3147,14.8704,14.8799,132400.0],["2024-09-11",14.9555,15.0973,14.7475,15.0122,149700.0],["2024-09-12",15.0217,15.3526,15.0217,15.2958,161800.0],["2024-09-13",15.2675,15.7591,15.2675,15.362,354100.0],["2024-09-16",15.3904,15.8536,15.2486,15.5984,162600.0],["2024-09-17",15.7685,15.882,15.5889,15.7402,118800.0],["2024-09-18",15.7402,15.8347,15.4944,15.5322,103600.0],["2024-09-19",15.9292,15.986,15.6173,15.9103,97700.0],["2024-09-20",15.9576,15.9576,15.4613,15.5038,113300.0],["2024-09-23",15.4944,15.5511,15.2249,15.2769,111300.0],["2024-09-24",15.3053,15.7591,15.2958,15.6362,111100.0],["2024-09-25",15.6362,15.7827,15.4944,15.6173,124900.0],["2024-09-26",15.967,16.3452,15.967,16.1278,94100.0],["2024-09-27",16.1278,16.3499,16.0616,16.1278,103600.0],["2024-09-30",16.1278,16.4397,15.967,16.1372,136600.0],["2024-10-01",16.1372,16.3849,15.8725,16.3452,100300.0],["2024-10-02",16.4492,16.7233,16.0427,16.1939,127200.0],["2024-10-03",16.0049,16.0616,15.7402,15.8158,95400.0],["2024-10-04",15.8252,16.0994,15.8063,16.0143,168300.0],["2024-10-07",16.071,16.1183,15.6929,15.9292,117800.0],["2024-10-08",15.7307,15.7685,15.5416,15.6362,117800.0],["2024-10-09",15.5889,15.6834,15.3998,15.4471,123500.0],["2024-10-10",15.4187,15.5227,15.1257,15.1446,120100.0],["2024-10-11",15.154,15.3951,15.0028,15.3809,155000.0],["2024-10-14",15.3809,15.6645,15.3431,15.6173,116600.0],["2024-10-15",15.7874,15.8536,15.57,15.6078,145400.0],["2024-10-16",15.6078,15.7969,15.3998,15.4566,189300.0],["2024-10-17",15.4944,15.8063,15.3147,15.7023,123700.0],["2024-10-18",15.6362,15.8252,15.4093,15.4471,116100.0],["2024-10-21",15.3809,15.5889,15.3195,15.57,114000.0],["2024-10-22",15.5511,15.5842,15.206,15.5038,196200.0],["2024-10-23",15.5038,15.9765,15.4944,15.882,209900.0],["2024-10-24",15.8914,16.1703,15.7827,16.0332,112800.0],["2024-10-25",16.0521,16.1278,15.6362,15.6551,88800.0],["2024-10-28",15.7023,16.0805,15.6645,15.8158,87900.0],["2024-10-29",15.778,16.0143,15.7212,15.8631,71100.0],["2024-10-30",15.8347,16.0758,15.8063,15.9292,95700.0],["2024-10-31",15.9576,15.9859,15.7969,15.8441,148900.0],["2024-11-01",15.9765,16.4775,15.9387,16.2317,123900.0],["2024-11-04",16.2317,16.7611,16.1845,16.6666,107900.0],["2024-11-05",16.695,17.1015,16.695,17.1015,81100.0],["2024-11-06",17.3284,17.4134,16.6855,16.9124,152600.0],["2024-11-07",17.196,17.196,16.7422,16.8651,210600.0],["2024-11-08",16.7706,16.9219,16.5532,16.799,105900.0],["2024-11-11",16.8273,17.0731,16.8273,16.9786,110800.0],["2024-11-12",16.8557,17.0069,16.5153,16.5626,107800.0],["2024-11-13",16.6761,16.9124,16.3452,16.3546,149200.0],["2024-11-14",16.1845,16.1845,14.6719,15.2769,215400.0],["2024-11-15",15.3242,15.3856,14.965,15.1304,203200.0],["2024-11-18",15.1919,15.6929,15.1919,15.5322,181900.0],["2024-11-19",15.3998,15.6078,15.2202,15.3809,75900.0],["2024-11-20",15.4093,15.5322,15.3147,15.466,67900.0],["2024-11-21",15.4755,15.6456,15.3195,15.3715,78300.0],["2024-11-22",15.4471,15.9859,15.4471,15.8252,86300.0],["2024-11-25",16.0049,16.1467,15.8914,15.9387,64900.0],["2024-11-26",16.0238,16.175,15.7969,16.1183,94200.0],["2024-11-27",16.2506,16.4397,15.7874,15.8158,79100.0],["2024-11-29",15.5322,15.6078,15.2958,15.3384,71500.0],["2024-12-02",15.7969,15.882,15.6173,15.6834,140400.0],["2024-12-03",14.653,15.2864,14.445,15.0879,317100.0],["2024-12-04",15.1257,15.3147,15.0122,15.2958,67300.0],["2024-12-05",15.2675,15.7402,15.2675,15.5038,99700.0],["2024-12-06",15.6362,15.7874,15.1068,15.2297,134300.0],["2024-12-09",15.3242,15.5227,15.1068,15.154,121000.0],["2024-12-10",15.154,15.2769,15.0359,15.1729,92600.0],["2024-12-11",15.1635,15.3242,15.0122,15.2108,154700.0],["2024-12-12",15.2486,15.2486,14.7759,14.8137,112200.0],["2024-12-13",14.7854,14.9555,14.757,14.7854,129300.0],["2024-12-16",14.7286,14.861,14.4734,14.4923,141700.0],["2024-12-17",14.341,14.5916,14.1803,14.3032,175500.0],["2024-12-18",14.4072,14.4356,13.7266,13.7833,127100.0],["2024-12-19",13.8494,14.5112,13.8494,14.4072,105500.0],["2024-12-20",14.4639,14.8799,14.3599,14.653,118400.0],["2024-12-23",14.5963,14.6908,14.4356,14.653,76200.0],["2024-12-24",14.7003,14.8941,14.6294,14.7192,49000.0],["2024-12-26",14.7664,15.1729,14.7664,15.0406,87600.0],["2024-12-27",15.0311,15.2486,14.861,14.9839,83500.0],["2024-12-30",14.9082,15.069,14.8421,14.9177,103500.0],["2024-12-31",14.9744,15.2297,14.9744,15.0122,98100.0],["2025-01-02",15.1351,15.2089,14.757,14.7759,69200.0],["2025-01-03",14.861,14.861,14.1709,14.1803,71100.0],["2025-01-06",14.3127,14.4356,14.0102,14.0669,65100.0],["2025-01-07",14.237,14.3505,14.0669,14.2087,66500.0],["2025-01-08",14.1803,14.3788,14.0669,14.256,149400.0],["2025-01-10",14.3788,14.4261,13.9913,14.1331,110500.0],["2025-01-13",14.1898,14.4828,14.1425,14.3694,88000.0],["2025-01-14",14.4639,14.6625,14.2843,14.3788,57800.0],["2025-01-15",14.6057,14.809,14.4734,14.7854,85600.0],["2025-01-16",14.7759,14.9839,14.497,14.7948,71100.0],["2025-01-17",14.8043,15.0737,14.8043,14.8799,68700.0],["2025-01-21",14.9933,15.0548,14.8043,14.8043,55100.0],["2025-01-22",14.8893,15.2202,14.8137,14.8799,77200.0],["2025-01-23",14.8799,14.9744,14.6152,14.9744,103000.0],["2025-01-24",15.0406,15.6267,14.8232,15.4755,116900.0],["2025-01-27",15.2769,15.8252,15.2769,15.7023,123100.0],["2025-01-28",15.7685,16.071,15.5416,15.5605,138800.0],["2025-01-29",15.5984,15.5984,15.258,15.4849,97500.0],["2025-01-30",15.5227,15.9576,15.4991,15.9198,109100.0],["2025-01-31",15.0879,15.466,14.9177,15.2675,140100.0],["2025-02-03",15.0122,15.3195,14.8043,15.2675,79900.0],["2025-02-04",15.3242,15.6787,15.3147,15.57,93600.0],["2025-02-05",15.3147,15.5284,15.0217,15.0311,89500.0],["2025-02-06",15.2013,15.7969,15.1824,15.7685,120800.0],["2025-02-07",15.8536,15.882,15.622,15.674,104800.0],["2025-02-10",15.778,15.9765,15.6551,15.6929,119000.0],["2025-02-11",15.6456,15.9198,15.6456,15.882,134200.0],["2025-02-12",15.7969,16.0474,15.7969,15.9009,100900.0],["2025-02-13",15.9954,16.4019,15.8158,16.4019,110100.0],["2025-02-14",16.5343,16.799,16.4303,16.7139,101200.0],["2025-02-18",16.7044,17.0258,16.6193,16.7611,118800.0],["2025-02-19",16.6855,17.0542,16.6193,17.0069,146800.0],["2025-02-20",16.9691,17.0637,16.4728,16.5532,94800.0],["2025-02-21",16.5153,16.5153,16.3168,16.4019,64900.0],["2025-02-24",16.4019,16.4586,16.0332,16.0427,71400.0],["2025-02-25",16.2601,16.4964,16.1561,16.3263,99200.0],["2025-02-26",16.3168,16.3546,15.8441,15.882,89100.0],["2025-02-27",15.8158,16.2506,15.6551,16.0616,86400.0],["2025-02-28",15.9954,16.0285,15.7969,15.8441,109100.0],["2025-03-03",15.8347,15.986,15.4566,15.5511,105200.0],["2025-03-04",15.362,15.6409,15.0217,15.5322,101200.0],["2025-03-05",15.57,16.0521,15.5511,15.986,94500.0],["2025-03-06",15.9103,15.9245,15.674,15.7307,120900.0],["2025-03-07",15.6834,16.2696,15.6834,16.1939,76400.0],["2025-03-10",16.0805,16.4019,15.986,16.0427,86200.0],["2025-03-11",15.2013,15.3289,14.8232,15.0217,141300.0],["2025-03-12",14.8988,15.2958,14.8515,15.2675,118500.0],["2025-03-13",15.2013,15.3998,14.8846,15.3337,61100.0],["2025-03-14",16.9219,17.5789,16.7044,17.0447,208500.0],["2025-03-17",16.9786,17.2007,16.9597,16.9691,71700.0],["2025-03-18",16.78,17.0637,16.4492,17.0258,118000.0],["2025-03-19",16.8462,17.2669,16.8462,17.0164,128300.0],["2025-03-20",16.7895,17.0353,16.6572,17.0069,80700.0],["2025-03-21",16.9408,17.0826,16.6193,16.9502,101900.0],["2025-03-24",17.1015,17.1109,16.8651,16.8651,66500.0],["2025-03-25",16.9691,17.1951,16.9077,17.0826,95300.0],["2025-03-26",17.0941,17.2856,17.0174,17.1802,91700.0],["2025-03-27",17.1419,17.2569,16.9456,17.2377,108100.0],["2025-03-28",17.2281,17.2281,16.7589,17.1132,83400.0],["2025-03-31",16.8738,17.1707,16.7493,17.1707,117500.0],["2025-04-01",17.209,17.4101,17.0845,17.3047,133800.0],["2025-04-02",17.1898,17.6303,17.1324,17.6303,71400.0],["2025-04-03",16.8929,17.4197,16.8929,17.209,89800.0],["2025-04-04",16.4333,16.5865,16.2034,16.3567,132500.0],["2025-04-07",15.9353,16.9696,15.6595,16.2705,89200.0],["2025-04-08",15.7821,16.7685,15.7763,15.9066,84800.0],["2025-04-09",15.8012,16.9657,15.7342,16.96,84700.0],["2025-04-10",16.6823,16.9389,16.5319,16.8355,66500.0],["2025-04-11",16.7972,17.1994,16.5961,16.96,57000.0],["2025-04-14",17.1324,17.5011,16.9408,17.1994,50400.0],["2025-04-15",17.2856,17.3143,16.9878,17.1707,50000.0],["2025-04-16",16.8738,17.276,16.8738,17.2185,67200.0],["2025-04-17",17.2377,17.6064,17.2281,17.4292,67200.0],["2025-04-21",17.3047,17.6639,17.0845,17.2281,183500.0],["2025-04-22",17.3335,17.774,17.1898,17.6112,98100.0],["2025-04-23",17.774,17.9176,17.3526,17.6208,135600.0],["2025-04-24",17.5825,17.6878,17.2952,17.3335,223200.0],["2025-04-25",17.3813,17.7931,17.2377,17.7931,211000.0],["2025-04-28",17.7931,17.9368,17.6112,17.9176,83900.0],["2025-04-29",17.8219,18.272,17.6686,18.272,108500.0],["2025-04-30",18.157,18.1954,17.8697,18.1954,213600.0],["2025-05-01",18.272,18.6167,17.9847,18.5593,71700.0],["2025-05-02",18.6646,18.7316,18.1647,18.3103,123500.0],["2025-05-05",18.2815,18.2815,17.9703,18.1475,60900.0],["2025-05-06",18.0038,18.3151,17.7836,18.2528,141600.0],["2025-05-07",18.339,18.7125,18.1954,18.6933,202100.0],["2025-05-08",18.6646,18.837,18.0421,18.5784,307200.0],["2025-05-09",18.1954,19.0572,18.157,18.7795,201700.0],["2025-05-12",19.0094,19.0094,17.5058,18.6071,359700.0],["2025-05-13",18.6263,18.7316,17.6686,18.406,239700.0],["2025-05-14",18.4731,18.7699,18.1092,18.1954,227400.0],["2025-05-15",18.1954,18.5497,17.9665,18.5305,81100.0],["2025-05-16",18.4539,18.6646,18.3342,18.6646,74000.0],["2025-05-19",18.588,18.6742,17.9655,18.0134,126300.0],["2025-05-20",17.9559,17.9559,17.6447,17.7165,110500.0],["2025-05-21",17.6399,18.4204,17.5681,17.8698,144900.0],["2025-05-22",17.8314,18.2528,17.8027,18.1044,83100.0],["2025-05-23",17.8889,18.4156,17.8889,18.0709,104700.0],["2025-05-27",18.1187,18.1954,17.5058,17.5825,123600.0],["2025-05-28",17.4388,17.7548,17.3813,17.5346,82100.0],["2025-05-29",17.5825,17.5825,17.2856,17.3909,82200.0],["2025-05-30",17.2856,17.6581,17.1994,17.458,136900.0],["2025-06-02",17.4963,17.9224,17.1802,17.7357,112700.0],["2025-06-03",17.7453,17.7453,17.1898,17.2664,128800.0],["2025-06-04",17.3143,17.3861,17.118,17.1802,97600.0],["2025-06-05",17.1802,17.2377,16.9791,17.0462,62500.0],["2025-06-06",17.0462,17.0653,16.7493,16.778,49400.0],["2025-06-09",16.7876,17.1611,16.3088,16.8068,116500.0],["2025-06-10",16.778,17.1611,16.5386,17.0079,270800.0],["2025-06-11",17.0749,17.2808,16.9983,17.2281,86600.0],["2025-06-12",17.2377,17.6016,17.0079,17.2281,95500.0],["2025-06-13",17.2664,17.524,16.9408,17.343,377800.0],["2025-06-16",17.5154,17.7165,17.2185,17.5154,115400.0],["2025-06-17",17.5058,17.7261,17.3354,17.7165,137300.0],["2025-06-18",17.6782,17.7481,17.4197,17.5633,195800.0],["2025-06-20",17.6591,17.7165,16.3231,16.5003,203600.0],["2025-06-23",16.5195,16.9408,16.5195,16.7397,94900.0],["2025-06-24",16.9025,17.0653,16.7493,16.9121,50200.0],["2025-06-25",16.7972,16.9408,16.5961,16.6535,46700.0],["2025-06-26",16.711,16.9408,16.644,16.8738,71700.0],["2025-06-27",16.8546,17.0174,16.711,16.8259,39500.0],["2025-06-30",16.7493,17.1419,16.7187,17.1036,80300.0],["2025-07-01",17.1132,17.3861,17.0941,17.276,98100.0],["2025-07-02",17.1707,17.2473,16.7014,16.7972,55900.0],["2025-07-03",16.8929,16.9313,16.5865,16.7493,100700.0],["2025-07-07",16.6344,16.7378,16.2226,16.3184,82800.0],["2025-07-08",16.3184,16.5721,15.7629,15.8012,128100.0],["2025-07-09",15.8683,15.8683,15.5714,15.6672,74400.0],["2025-07-10",15.6672,15.7916,15.3128,15.3416,68500.0],["2025-07-11",15.3511,15.4182,14.9757,14.9968,56000.0],["2025-07-14",14.9106,14.9872,14.6875,14.7861,92200.0],["2025-07-15",14.8148,15.1788,14.7861,14.8723,85700.0],["2025-07-16",14.8532,14.8532,14.5706,14.6137,57800.0],["2025-07-17",14.5754,14.7813,14.3743,14.4988,89300.0],["2025-07-18",14.7478,15.0064,14.4701,14.5084,146500.0],["2025-07-21",14.5754,14.676,14.2786,14.3935,93300.0],["2025-07-22",14.4318,14.4749,14.1445,14.4318,161400.0],["2025-07-23",14.4509,14.6712,14.1981,14.3839,102100.0],["2025-07-24",14.4126,14.6042,13.9721,14.0104,104400.0],["2025-07-25",14.087,14.1665,13.8007,13.8572,70000.0],["2025-07-28",13.7997,13.8074,12.8995,13.2443,327200.0],["2025-07-29",13.6369,13.704,13.3784,13.5795,176100.0],["2025-07-30",13.4741,13.5699,13.2012,13.3401,136300.0],["2025-07-31",13.2922,13.3927,13.0432,13.1198,129700.0],["2025-08-01",13.2539,13.2587,12.9857,13.1007,133400.0],["2025-08-04",13.1773,13.6848,13.1773,13.6561,126400.0],["2025-08-05",13.8859,14.0104,13.6274,13.8859,149800.0],["2025-08-06",14.02,14.4222,14.0018,14.0775,157400.0],["2025-08-07",14.0775,14.269,13.953,14.2211,95900.0],["2025-08-08",14.1062,14.1924,13.9309,14.1253,62200.0],["2025-08-11",14.0775,14.2307,13.9731,14.1158,79900.0],["2025-08-12",14.087,14.2594,14.0018,14.0775,70800.0],["2025-08-13",14.0392,14.336,13.9616,14.2881,146000.0],["2025-08-14",14.2977,15.2027,14.2786,14.767,217000.0],["2025-08-15",14.767,14.767,14.1694,14.4222,89100.0],["2025-08-18",14.5467,14.7287,14.2594,14.6042,89300.0],["2025-08-19",14.585,14.6999,14.1158,14.3169,66100.0],["2025-08-20",14.2498,14.4318,14.1502,14.3264,76900.0],["2025-08-21",14.336,14.4414,14.2834,14.2881,60100.0],["2025-08-22",14.2594,14.5371,14.2594,14.3456,43800.0],["2025-08-25",14.3648,14.4318,14.3073,14.4318,61300.0],["2025-08-26",14.336,14.4318,14.1445,14.4031,128900.0],["2025-08-27",14.3169,14.4988,14.3169,14.4605,31900.0],["2025-08-28",14.5706,14.6904,14.4318,14.6233,44200.0],["2025-08-29",14.6137,14.6137,14.4797,14.5371,39600.0],["2025-09-02",14.336,14.4701,14.269,14.3935,101900.0],["2025-09-03",14.4509,14.5371,14.2594,14.4222,89700.0],["2025-09-04",14.4414,14.4605,14.2307,14.2498,48200.0],["2025-09-05",14.2498,14.4653,14.2498,14.4031,77300.0],["2025-09-08",15.4756,15.7993,14.3456,14.9489,235000.0],["2025-09-09",14.9106,15.0543,14.7009,14.9106,120300.0],["2025-09-10",14.8723,14.8723,14.4653,14.5467,41500.0],["2025-09-11",14.5084,15.083,14.269,15.0447,165100.0],["2025-09-12",14.9489,15.0064,14.7574,14.9393,87300.0],["2025-09-15",15.016,15.3224,14.9393,15.0064,97900.0],["2025-09-16",15.15,15.3128,15.016,15.2937,48200.0],["2025-09-17",15.2937,15.4603,15.1788,15.2649,90400.0],["2025-09-18",15.3607,15.4134,15.1596,15.2841,68300.0],["2025-09-19",15.3128,15.3224,15.1404,15.15,48100.0],["2025-09-22",15.2266,15.5522,15.2266,15.3703,85600.0],["2025-09-23",15.3032,15.5331,15.1261,15.4852,103800.0],["2025-09-24",15.4469,15.6672,15.3655,15.6288,108600.0],["2025-09-25",15.581,15.7342,14.9824,15.0255,81000.0],["2025-09-26",14.9968,15.0351,14.6712,14.8436,97400.0],["2025-09-29",14.9489,15.2602,14.6233,14.8244,92900.0],["2025-09-30",14.8053,15.0303,14.6233,14.9393,93300.0],["2025-10-01",14.9393,15.1117,14.4892,14.8244,117600.0],["2025-10-02",14.8915,14.8915,14.4509,14.6999,211300.0],["2025-10-03",14.8148,14.8532,14.54,14.8436,142800.0],["2025-10-06",14.8819,15.1012,14.7047,14.8532,74600.0],["2025-10-07",14.7765,14.8627,14.1742,14.4605,242000.0],["2025-10-08",14.4988,14.585,14.1062,14.3264,96000.0],["2025-10-09",14.3264,14.3456,13.9913,14.336,130100.0],["2025-10-10",14.3456,14.4155,13.7519,13.7806,86300.0],["2025-10-13",13.8572,13.9817,13.6226,13.8093,117800.0],["2025-10-14",13.704,14.1732,13.5891,14.0392,113300.0],["2025-10-15",14.0487,14.5467,13.9051,14.2977,136900.0],["2025-10-16",14.2594,14.3169,14.0775,14.1445,82000.0],["2025-10-17",14.0391,14.2786,14.0391,14.269,59200.0],["2025-10-20",14.2881,14.4318,13.9913,14.3456,65300.0],["2025-10-21",14.1828,14.518,14.1828,14.4797,72400.0],["2025-10-22",14.3648,14.4845,14.2498,14.2594,69800.0],["2025-10-23",14.4318,14.5371,14.3073,14.4031,88800.0],["2025-10-24",14.4892,14.7095,14.0056,14.087,82300.0],["2025-10-27",14.1081,14.269,13.953,13.9625,198700.0],["2025-10-28",13.8572,14.0056,13.7231,13.8668,94500.0],["2025-10-29",13.8476,14.1349,13.4071,13.7519,443800.0],["2025-10-30",13.6465,13.8189,13.3209,13.6178,73700.0],["2025-10-31",13.6369,13.6369,13.3879,13.5699,112600.0],["2025-11-03",13.5316,13.7662,13.455,13.5316,84100.0],["2025-11-04",13.4167,13.5699,13.1198,13.5316,107100.0],["2025-11-05",13.8285,13.8285,13.4837,13.7231,52000.0],["2025-11-06",13.7614,13.838,13.3832,13.522,40500.0],["2025-11-07",13.6561,13.6848,13.273,13.4837,160800.0],["2025-11-10",13.6369,13.8716,13.5029,13.6178,55400.0],["2025-11-11",13.6369,13.8668,13.5507,13.8189,68500.0],["2025-11-12",13.7231,13.952,13.5948,13.838,94300.0],["2025-11-13",13.9338,14.6233,13.8141,14.0296,68100.0],["2025-11-14",14.0296,14.2786,13.9434,14.2115,115700.0],["2025-11-17",14.2594,14.2594,13.8189,13.8668,127200.0],["2025-11-18",13.7997,14.1541,13.704,14.1445,100600.0],["2025-11-19",14.1445,14.2594,13.8706,14.1924,59000.0],["2025-11-20",14.2403,14.2403,13.9434,13.9817,73700.0],["2025-11-21",14.0391,14.3648,14.0008,14.2498,91900.0],["2025-11-24",14.269,14.4701,14.1158,14.1636,112400.0],["2025-11-25",14.1445,14.4222,14.0679,14.1158,163200.0],["2025-11-26",14.2307,14.5467,14.202,14.3552,60700.0],["2025-11-28",14.4797,14.5611,14.1368,14.4988,27300.0],["2025-12-01",14.4031,14.5419,14.269,14.4414,93500.0],["2025-12-02",14.5659,14.585,14.4509,14.5371,65600.0],["2025-12-03",14.585,14.6233,14.5084,14.5371,43700.0],["2025-12-04",14.6999,14.7718,14.5371,14.5563,91200.0],["2025-12-05",14.4797,14.5659,13.975,14.087,59900.0],["2025-12-08",14.1732,14.1732,13.8859,14.0296,107300.0],["2025-12-09",13.8572,13.9625,13.5507,13.6657,76900.0],["2025-12-10",13.6657,13.8859,13.6274,13.7614,67800.0],["2025-12-11",13.7902,13.9625,13.7375,13.838,70600.0],["2025-12-12",13.9434,14.0296,13.7806,13.9338,69600.0],["2025-12-15",14.0487,14.0487,13.8093,13.9338,104800.0],["2025-12-16",13.8668,14.0822,13.8189,14.0104,85100.0],["2025-12-17",14.0966,14.1445,13.8572,13.9338,81400.0],["2025-12-18",13.9434,14.0966,13.9099,14.02,56300.0],["2025-12-19",14.0296,14.0775,13.9147,13.9434,63500.0],["2025-12-22",13.8859,14.336,13.5268,14.1828,318500.0],["2025-12-23",14.2211,14.2211,13.7997,14.0775,107300.0],["2025-12-24",14.0966,14.2211,14.0104,14.0966,46200.0],["2025-12-26",14.1253,14.3456,14.0966,14.3169,45500.0],["2025-12-29",14.3073,14.4031,14.1684,14.2881,52100.0],["2025-12-30",14.3743,14.5084,14.2786,14.4222,48000.0],["2025-12-31",14.4126,14.8771,14.3264,14.7574,270400.0],["2026-01-02",14.6616,14.6616,14.2403,14.3169,120700.0],["2026-01-05",14.2403,14.7287,14.1732,14.5084,93900.0],["2026-01-06",14.5276,14.9872,14.4605,14.8532,146400.0],["2026-01-07",14.1828,14.5371,13.9817,14.1732,182800.0],["2026-01-08",14.1062,14.3839,14.0487,14.1828,133600.0],["2026-01-09",14.1445,14.4174,14.0918,14.4031,55900.0],["2026-01-12",14.3648,14.652,14.269,14.5371,84500.0],["2026-01-13",14.5276,14.5898,14.1541,14.1924,114200.0],["2026-01-14",14.1445,14.2115,13.9338,13.9434,91700.0],["2026-01-15",13.8763,14.0822,13.7423,13.7806,141500.0],["2026-01-16",13.2251,13.3975,12.5644,13.3401,349300.0],["2026-01-20",13.3113,13.4358,12.9522,13.0815,199700.0],["2026-01-21",12.7751,13.3975,12.7751,13.3784,129000.0],["2026-01-22",13.4837,13.8476,13.4837,13.7135,144900.0],["2026-01-23",13.7135,14.0487,13.5986,14.0296,66400.0],["2026-01-26",14.0583,14.426,13.8591,14.1445,120600.0],["2026-01-27",14.202,14.4031,14.0775,14.2403,97300.0],["2026-01-28",14.3169,14.6042,14.3169,14.3743,170000.0],["2026-01-29",14.4509,14.5563,14.1158,14.3264,117500.0],["2026-01-30",14.2881,14.5467,14.1158,14.4031,78400.0],["2026-02-02",14.5563,14.8053,14.3983,14.6616,213800.0],["2026-02-03",14.6329,14.7287,14.1541,14.2786,155500.0],["2026-02-04",14.3456,14.6137,14.1541,14.336,149100.0],["2026-02-05",14.4414,14.5946,14.2738,14.3648,97100.0],["2026-02-06",14.4605,14.7957,14.3552,14.7765,113200.0],["2026-02-09",14.7861,15.0638,14.6999,14.9776,89700.0],["2026-02-10",14.8436,15.2171,14.8436,14.8819,74800.0],["2026-02-11",14.9489,15.0207,14.7861,14.8532,118400.0],["2026-02-12",14.7861,14.8464,13.8285,13.8763,83900.0],["2026-02-13",13.5124,13.5603,13.1581,13.4741,171800.0],["2026-02-17",13.4837,13.4837,13.2156,13.3305,62900.0],["2026-02-18",13.3018,13.5029,13.2635,13.3592,78200.0],["2026-02-19",13.3018,13.4358,13.206,13.3879,59500.0],["2026-02-20",13.2922,13.5699,13.1868,13.5029,58300.0],["2026-02-23",13.3975,13.4071,13.1964,13.3401,49400.0],["2026-02-24",13.0863,13.3592,12.5931,13.273,148700.0],["2026-02-25",13.2347,13.273,12.957,13.0719,73400.0],["2026-02-26",13.0719,13.2539,12.8995,12.9762,75300.0],["2026-02-27",12.8804,13.0413,12.6601,13.024,118400.0],["2026-03-02",12.8134,13.0336,12.7176,12.8517,104300.0],["2026-03-03",12.708,12.8325,12.4495,12.6027,177900.0],["2026-03-04",12.7559,13.0528,12.5644,12.8708,109200.0],["2026-03-05",12.8038,13.2635,12.8038,13.2251,71900.0],["2026-03-06",13.0719,13.3975,12.9177,13.273,73800.0],["2026-03-09",13.1294,13.4981,12.89,13.4167,91000.0],["2026-03-10",13.2922,13.8093,13.2635,13.4454,77800.0],["2026-03-11",13.3592,13.5029,13.0432,13.2922,38100.0],["2026-03-12",13.1294,13.4071,12.8612,12.9283,41200.0],["2026-03-13",12.9283,13.7902,12.9187,13.1773,130200.0],["2026-03-16",13.2251,14.1445,13.0911,13.6944,205100.0],["2026-03-17",13.7806,14.0296,13.5603,13.6944,139700.0],["2026-03-18",13.7519,13.9817,13.5316,13.6561,93600.0],["2026-03-19",13.522,14.269,13.4071,14.1924,80000.0],["2026-03-20",14.0487,14.2977,13.6944,14.0679,105300.0],["2026-03-23",14.3169,14.6137,14.1158,14.518,119700.0],["2026-03-24",14.6233,14.9489,14.5084,14.834,110900.0],["2026-03-25",14.96,15.42,14.69,15.16,203000.0],["2026-03-26",15.09,15.57,14.81,14.94,125400.0],["2026-03-27",14.9,15.19,14.69,14.75,112800.0],["2026-03-30",14.85,15.0,14.52,14.92,101500.0],["2026-03-31",15.0,15.14,14.6,14.87,123500.0],["2026-04-01",14.96,15.105,14.763,14.97,174600.0],["2026-04-02",14.86,15.26,14.79,14.96,116400.0],["2026-04-06",14.98,15.17,14.82,14.99,197600.0],["2026-04-07",14.93,15.24,14.795,15.0,137100.0],["2026-04-08",15.28,15.49,14.89,14.94,100300.0],["2026-04-09",14.8,15.25,14.22,15.23,127800.0],["2026-04-10",15.2,15.29,14.95,15.07,113500.0],["2026-04-13",15.04,15.68,15.04,15.66,109900.0],["2026-04-14",15.7,15.78,15.44,15.46,64300.0],["2026-04-15",15.47,15.59,15.29,15.5,74800.0],["2026-04-16",15.52,15.75,15.42,15.75,69400.0],["2026-04-17",15.76,16.0,15.66,15.86,69600.0],["2026-04-20",15.92,16.16,15.82,15.82,61000.0],["2026-04-21",15.85,15.985,15.75,15.86,36300.0],["2026-04-22",15.84,15.85,15.48,15.65,104700.0],["2026-04-23",15.65,15.65,14.3,14.35,76500.0],["2026-04-24",14.43,14.44,13.89,13.97,78300.0],["2026-04-27",13.97,14.23,13.81,13.91,60200.0],["2026-04-28",14.11,14.39,14.05,14.24,49700.0],["2026-04-29",14.19,14.31,13.98,14.07,55000.0],["2026-04-30",13.91,14.52,13.84,14.41,99900.0],["2026-05-01",14.45,14.45,13.84,13.89,64700.0],["2026-05-04",13.89,14.2,13.82,13.98,39500.0],["2026-05-05",13.97,14.155,13.9,13.93,51800.0],["2026-05-06",14.03,14.39,13.82,14.22,179000.0],["2026-05-07",14.13,14.25,13.82,13.91,68800.0],["2026-05-08",14.16,15.03,13.83,13.93,55300.0],["2026-05-11",13.93,14.659,13.93,14.01,96300.0],["2026-05-12",13.98,14.32,13.98,14.19,87300.0],["2026-05-13",14.16,14.39,14.055,14.1,75400.0],["2026-05-14",14.11,14.157,13.72,13.81,108800.0],["2026-05-15",13.89,14.25,13.68,13.97,69500.0],["2026-05-18",13.97,14.325,13.92,14.27,81200.0],["2026-05-19",14.13,14.5,14.03,14.07,71200.0],["2026-05-20",14.07,14.3,14.01,14.22,69700.0],["2026-05-21",14.07,14.39,13.94,14.09,78300.0],["2026-05-22",14.06,14.225,13.68,14.0,75800.0],["2026-05-26",14.0,14.205,13.95,14.06,90200.0],["2026-05-27",14.05,14.318,13.57,13.75,179100.0],["2026-05-28",13.75,14.19,13.69,14.05,62700.0],["2026-05-29",13.93,14.17,13.91,14.01,117600.0],["2026-06-01",14.01,14.57,13.897,14.52,84100.0],["2026-06-02",14.46,14.64,14.32,14.4,38900.0],["2026-06-03",14.26,14.605,14.07,14.5,138300.0],["2026-06-04",14.44,14.66,14.2,14.32,55300.0],["2026-06-05",14.25,14.59,14.25,14.44,40700.0],["2026-06-08",14.3,14.56,14.28,14.44,59100.0],["2026-06-09",14.45,14.68,14.25,14.38,80200.0],["2026-06-10",14.44,14.79,14.4,14.69,72200.0],["2026-06-11",14.63,14.75,14.47,14.57,121200.0],["2026-06-12",14.52,14.62,14.1,14.1,101700.0],["2026-06-15",14.1,14.45,13.45,13.95,187600.0],["2026-06-16",13.81,14.09,13.68,14.02,84300.0],["2026-06-17",13.96,14.261,13.74,13.81,67700.0],["2026-06-18",13.78,14.14,13.51,14.07,170200.0],["2026-06-22",14.04,14.36,14.04,14.2,127600.0],["2026-06-23",14.2,14.52,14.16,14.36,120900.0],["2026-06-24",14.35,14.67,14.35,14.59,123300.0],["2026-06-25",14.64,14.85,14.56,14.73,109400.0],["2026-06-26",14.71,15.0,14.69,14.87,202700.0],["2026-06-29",14.9,14.97,14.59,14.87,158200.0],["2026-06-30",14.82,14.885,14.71,14.84,109200.0],["2026-07-01",14.81,15.1,14.755,15.0,201800.0],["2026-07-02",15.06,15.37,14.965,15.27,137800.0],["2026-07-06",15.19,15.245,14.725,14.87,172700.0],["2026-07-07",14.97,15.215,14.635,14.77,130800.0],["2026-07-08",14.77,15.0,14.62,14.82,96700.0],["2026-07-09",14.76,14.88,14.46,14.48,122900.0],["2026-07-10",14.6,15.55,14.364,14.38,63400.0],["2026-07-13",14.51,14.75,14.175,14.25,85500.0],["2026-07-14",14.16,14.295,14.025,14.05,66600.0],["2026-07-15",14.03,14.46,13.68,13.98,150500.0],["2026-07-16",14.02,14.25,13.975,14.16,78700.0],["2026-07-17",14.15,14.19,13.775,13.9,48300.0],["2026-07-20",13.86,14.189,13.83,13.99,65400.0],["2026-07-21",13.99,14.03,13.74,14.0,85400.0],["2026-07-22",13.99,14.01,13.575,13.87,136800.0],["2026-07-23",13.87,14.0,13.58,13.76,113800.0],["2026-07-24",13.87,13.98,13.78,13.9,50400.0],["2026-07-27",13.96,14.34,13.915,14.2,70500.0],["2026-07-28",14.33,14.53,14.31,14.45,51200.0],["2026-07-29",14.44,14.78,14.315,14.75,71000.0],["2026-07-30",14.6,14.6,14.22,14.29,68500.0],["2026-07-31",14.2,14.43,14.05,14.27,49400.0],["2026-08-03",14.22,14.51,14.15,14.2,70900.0],["2026-08-04",13.98,14.13,13.78,13.94,64500.0],["2026-08-05",13.97,13.97,13.63,13.63,84200.0],["2026-08-06",13.62,13.93,13.37,13.91,137400.0],["2026-08-07",13.82,13.94,13.525,13.9,116000.0],["2026-08-10",13.78,13.85,13.405,13.44,154400.0],["2026-08-11",13.43,13.6,13.22,13.58,169300.0],["2026-08-12",13.43,13.76,13.33,13.74,143800.0],["2026-08-13",13.74,13.77,13.37,13.41,175500.0],["2026-08-14",13.4,13.905,13.33,13.84,175000.0],["2026-08-17",13.84,14.256,13.71,13.79,149700.0],["2026-08-18",13.79,13.95,13.408,13.55,136500.0],["2026-08-19",13.66,13.93,13.52,13.88,132200.0],["2026-08-20",13.88,14.0,13.56,13.88,128200.0],["2026-08-21",13.95,14.39,13.79,14.33,108300.0],["2026-08-24",14.33,14.54,14.01,14.22,119800.0],["2026-08-25",14.22,14.38,14.1,14.35,72200.0],["2026-08-26",14.35,14.5,14.13,14.43,123200.0],["2026-08-27",14.43,14.515,14.24,14.31,89900.0],["2026-08-28",14.38,14.73,14.27,14.59,117900.0],["2026-08-31",14.65,14.77,14.26,14.6,728100.0],["2026-09-01",14.61,14.8,14.51,14.58,84987.0],["2026-09-02",14.65,14.95,14.65,14.91,95750.892046],["2026-09-03",15,15.125,14.69,14.73,343464.71548],["2026-09-04",14.8,14.95,14.49,14.68,278534.787344],["2026-09-08",14.68,14.7411,14.22,14.29,266072.323085],["2026-09-09",14.29,14.34,13.74,13.82,529579.54967],["2026-09-10",13.89,14.21,13.43,13.57,448016.094349],["2026-09-11",13.59,13.9,13.54,13.89,430087.98843],["2026-09-14",13.89,14.05,13.56,13.7,227356.943904],["2026-09-15",13.71,13.87,13.55,13.7,182206.470062]]}