{"t":"AMAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-08-09",13.8495,14.4035,13.8495,14.2823,3584100.0],["2018-08-10",14.1871,14.265,13.8582,14.1958,337800.0],["2018-08-13",14.239,14.2996,14.0226,14.2823,212100.0],["2018-08-14",14.2737,14.2996,14.1525,14.2823,199800.0],["2018-08-15",14.291,14.3083,14.0226,14.2217,82100.0],["2018-08-16",14.1958,14.3083,14.1438,14.2217,227800.0],["2018-08-17",14.2131,14.3083,14.1958,14.2131,107300.0],["2018-08-20",14.2737,14.3256,14.1352,14.2737,69400.0],["2018-08-21",14.2996,14.4381,14.2304,14.4035,66700.0],["2018-08-22",14.4035,14.7584,14.3689,14.7497,86400.0],["2018-08-23",14.7065,15.4595,14.7065,15.3124,229200.0],["2018-08-24",15.2778,15.5807,15.2345,15.321,70800.0],["2018-08-27",15.4509,15.4509,14.6026,14.9748,71600.0],["2018-08-28",15.0614,15.5634,14.7584,15.321,56500.0],["2018-08-29",15.3989,15.4768,14.9661,15.2258,42700.0],["2018-08-30",15.0873,15.3383,14.5853,15.0614,81900.0],["2018-08-31",14.8882,15.1219,14.6112,15.096,82100.0],["2018-09-04",15.096,15.4768,15.0354,15.3643,154700.0],["2018-09-05",15.4768,15.5634,15.3124,15.5461,56600.0],["2018-09-06",15.5634,16.983,15.5461,16.5329,318200.0],["2018-09-07",16.5588,16.5588,15.8231,16.429,511900.0],["2018-09-10",16.4376,16.4463,15.7019,16.403,325900.0],["2018-09-11",16.3511,16.4377,15.0181,16.3597,393000.0],["2018-09-12",16.403,16.4203,16.0914,16.3165,93300.0],["2018-09-13",16.3338,16.403,15.9183,16.3684,342000.0],["2018-09-14",16.3597,16.403,16.0308,16.2386,90700.0],["2018-09-17",16.2992,16.403,15.9616,16.3511,73200.0],["2018-09-18",16.3511,16.3511,15.8058,16.152,122300.0],["2018-09-19",16.1953,16.2991,15.7105,16.1347,305700.0],["2018-09-20",16.2386,16.2732,15.321,15.6673,206600.0],["2018-09-21",15.6759,16.5761,15.4941,16.0914,1482300.0],["2018-09-24",16.5155,16.5155,16.1001,16.2299,242500.0],["2018-09-25",16.3857,16.4463,16.0654,16.3251,202000.0],["2018-09-26",16.3251,16.7493,16.2472,16.5675,274000.0],["2018-09-27",16.5935,16.8012,16.3078,16.7925,100800.0],["2018-09-28",16.7146,16.7406,16.4463,16.6973,120100.0],["2018-10-01",16.7666,17.0522,16.5761,16.8445,144200.0],["2018-10-02",16.8964,17.0955,16.403,16.4463,134400.0],["2018-10-03",16.5415,17.1994,16.4636,17.0522,66200.0],["2018-10-04",17.0176,17.1474,16.6887,16.8878,42800.0],["2018-10-05",16.9483,17.1907,16.6454,16.8012,41900.0],["2018-10-08",16.8012,17.1215,16.7839,17.0695,57200.0],["2018-10-09",17.0695,17.1474,16.8704,17.0176,26700.0],["2018-10-10",17.0176,17.0955,16.8878,16.9657,70000.0],["2018-10-11",16.9224,17.1128,16.8791,16.8878,52300.0],["2018-10-12",16.9743,17.0522,16.8791,17.0349,77300.0],["2018-10-15",17.0262,17.3032,16.8791,17.3032,71400.0],["2018-10-16",17.3119,17.5023,17.2773,17.3638,237900.0],["2018-10-17",17.3292,17.511,17.2427,17.511,38100.0],["2018-10-18",17.3465,17.7274,17.3465,17.5543,34100.0],["2018-10-19",17.5543,17.5543,16.8964,17.1301,48100.0],["2018-10-22",17.208,17.208,16.957,16.9743,61800.0],["2018-10-23",16.9224,16.9657,16.403,16.6108,58200.0],["2018-10-24",16.5761,16.9916,16.2992,16.3771,171200.0],["2018-10-25",16.4723,16.7666,16.2559,16.7666,29200.0],["2018-10-26",16.6454,16.8704,16.5242,16.6194,41300.0],["2018-10-29",16.7493,16.8185,16.0308,16.2472,21200.0],["2018-10-30",16.2039,16.7925,16.2039,16.6627,60300.0],["2018-10-31",16.7925,16.8704,16.0395,16.7925,74100.0],["2018-11-01",16.8099,17.0089,16.6887,16.9916,28000.0],["2018-11-02",17.0089,17.208,16.957,17.0955,225900.0],["2018-11-05",17.1388,17.3119,16.8964,17.2859,97100.0],["2018-11-06",17.3032,18.4891,17.3032,18.3593,48700.0],["2018-11-07",18.3766,18.4978,17.1128,17.4504,54000.0],["2018-11-08",17.3811,18.3073,17.3811,18.1948,39900.0],["2018-11-09",18.1256,18.3939,17.9351,18.1515,25000.0],["2018-11-12",18.1169,19.1643,17.762,18.7661,37500.0],["2018-11-13",18.8786,19.8827,18.8786,19.4066,26500.0],["2018-11-14",16.8878,17.4417,16.7493,17.1561,776100.0],["2018-11-15",17.104,17.2169,16.7307,17.2082,53000.0],["2018-11-16",17.104,17.3818,16.7133,17.3037,75900.0],["2018-11-19",17.3211,17.5207,17.2255,17.2863,99400.0],["2018-11-20",17.269,17.3731,16.9304,17.269,143700.0],["2018-11-21",17.3471,17.5121,16.9824,17.2603,139600.0],["2018-11-23",17.2342,18.3021,17.2256,17.4947,90000.0],["2018-11-26",17.3211,17.9983,17.3211,17.9288,69400.0],["2018-11-27",17.7118,17.842,17.6249,17.7118,53300.0],["2018-11-28",17.7639,17.9028,17.2256,17.842,128000.0],["2018-11-29",17.8767,18.5018,17.6076,18.0851,74400.0],["2018-11-30",18.1459,18.6581,17.8159,18.5452,95900.0],["2018-12-03",18.7536,18.7536,17.6423,17.9896,46500.0],["2018-12-04",18.0069,18.0069,16.9043,17.3818,75800.0],["2018-12-06",17.1908,17.8594,17.1127,17.5121,103400.0],["2018-12-07",17.4166,17.651,16.748,17.1387,78100.0],["2018-12-10",17.0432,17.3645,17.0085,17.2256,85000.0],["2018-12-11",17.2863,17.3905,17.1561,17.2256,56500.0],["2018-12-12",17.3905,17.3905,17.1387,17.1995,75300.0],["2018-12-13",17.2255,17.2255,15.9319,16.1403,75000.0],["2018-12-14",15.9145,16.4007,15.9145,16.0621,84800.0],["2018-12-17",15.984,16.3226,15.7843,16.1055,82600.0],["2018-12-18",16.1663,16.4181,15.7235,15.819,29700.0],["2018-12-19",15.7583,15.9666,14.9768,15.1158,39400.0],["2018-12-20",14.8466,15.055,14.4125,14.7338,101100.0],["2018-12-21",14.7772,14.9248,14.152,14.6209,349800.0],["2018-12-24",14.7598,14.7598,14.0044,14.4038,32700.0],["2018-12-26",14.5167,15.9666,14.5167,15.1592,37600.0],["2018-12-27",15.0029,16.4441,14.7945,16.2792,80000.0],["2018-12-28",16.3139,17.3558,15.9145,16.9043,65200.0],["2018-12-31",16.9304,17.0259,16.1055,16.9304,102600.0],["2019-01-02",16.8696,16.9217,15.5846,16.913,68200.0],["2019-01-03",16.7914,16.8696,15.5672,16.748,41300.0],["2019-01-04",16.9304,16.9304,16.3226,16.6178,71500.0],["2019-01-07",16.4876,17.1387,15.7062,17.1127,81200.0],["2019-01-08",17.1474,17.1474,15.8624,16.8088,38300.0],["2019-01-09",16.9998,17.0606,16.4355,16.6959,153200.0],["2019-01-10",16.557,16.8435,16.34,16.6699,63800.0],["2019-01-11",16.4442,16.8001,16.175,16.3747,35900.0],["2019-01-14",16.1837,16.6525,15.9579,16.3313,47200.0],["2019-01-15",16.3747,16.3747,15.9145,16.201,53400.0],["2019-01-16",16.2097,16.7046,16.1924,16.6265,97200.0],["2019-01-17",16.5744,16.8435,16.5744,16.7393,27800.0],["2019-01-18",16.8001,16.9304,16.6091,16.8869,58100.0],["2019-01-22",16.8262,17.0432,16.531,16.722,32000.0],["2019-01-23",16.7567,17.7986,16.2097,17.13,86400.0],["2019-01-24",17.104,17.3297,16.9738,17.1821,11300.0],["2019-01-25",17.3297,17.3297,16.2879,17.2516,73700.0],["2019-01-28",17.2516,17.4339,16.7654,16.8869,24800.0],["2019-01-29",16.9564,17.1474,16.2966,16.8175,40800.0],["2019-01-30",16.722,16.722,15.7583,16.4181,90000.0],["2019-01-31",16.1142,16.1663,15.2286,15.5759,107000.0],["2019-02-01",15.7583,16.5483,15.5846,16.3226,97800.0],["2019-02-04",16.3139,16.6525,15.7669,16.0882,47200.0],["2019-02-05",16.01,16.3139,15.9058,16.201,23400.0],["2019-02-06",16.1576,16.2792,16.0361,16.1403,8500.0],["2019-02-07",16.1924,16.2792,15.6193,15.8103,28500.0],["2019-02-08",15.6541,16.2184,15.602,16.0014,41600.0],["2019-02-11",15.7756,15.9927,15.6454,15.7235,20000.0],["2019-02-12",15.8103,16.1924,15.6888,15.9406,40700.0],["2019-02-13",16.1403,16.2792,15.8538,16.1403,54900.0],["2019-02-14",16.027,16.48,15.9922,16.0183,65900.0],["2019-02-15",16.149,16.5061,15.7919,15.8964,56800.0],["2019-02-19",15.8877,16.3406,15.8877,16.1141,21000.0],["2019-02-20",16.1054,16.2883,15.8615,15.9486,42700.0],["2019-02-21",15.9486,16.0793,15.8528,15.9399,12700.0],["2019-02-22",15.9399,16.0706,15.7657,16.0096,15600.0],["2019-02-25",16.0619,16.0706,15.7919,15.7919,81500.0],["2019-02-26",15.8006,15.9486,15.3651,15.5741,35400.0],["2019-02-27",15.5741,15.9399,15.3738,15.6264,24800.0],["2019-02-28",15.2779,15.7657,15.2779,15.426,33200.0],["2019-03-01",15.4609,15.6612,15.3651,15.548,33300.0],["2019-03-04",15.5044,15.8354,15.3302,15.3389,47800.0],["2019-03-05",15.3128,15.3999,14.5724,14.8163,27400.0],["2019-03-06",15.2518,15.2518,14.5811,14.7989,61000.0],["2019-03-07",14.7902,14.9992,14.5376,14.7989,35600.0],["2019-03-08",14.7553,14.7553,14.3198,14.5027,45400.0],["2019-03-11",14.5201,14.764,14.3895,14.6595,95100.0],["2019-03-12",14.6334,14.6334,14.3721,14.4505,44000.0],["2019-03-13",14.4505,14.7815,14.3808,14.616,18500.0],["2019-03-14",14.616,14.7466,14.4766,14.6334,41700.0],["2019-03-15",14.5376,14.6508,14.4505,14.4592,104700.0],["2019-03-18",14.4505,14.616,14.433,14.4592,6200.0],["2019-03-19",14.5027,14.8163,14.3024,14.3721,21500.0],["2019-03-20",14.3285,14.8947,14.2414,14.4766,34900.0],["2019-03-21",14.3547,14.6508,14.3372,14.3372,14500.0],["2019-03-22",14.2937,14.3982,12.6997,13.0655,90300.0],["2019-03-25",12.8478,13.1875,12.8478,13.0568,32800.0],["2019-03-26",13.1178,13.5707,13.1178,13.3617,34900.0],["2019-03-27",13.3268,13.3355,13.0655,13.2397,35400.0],["2019-03-28",13.231,13.4575,13.0394,13.4226,64100.0],["2019-03-29",13.4139,13.6404,13.2397,13.6317,85100.0],["2019-04-01",13.6752,13.8843,13.3442,13.4052,47600.0],["2019-04-02",13.4139,13.6752,13.3878,13.5185,41200.0],["2019-04-03",13.5794,13.9627,13.4923,13.562,25100.0],["2019-04-04",13.562,13.8233,13.5359,13.623,9200.0],["2019-04-05",13.6317,13.7711,13.3878,13.5097,33800.0],["2019-04-08",13.832,13.8495,13.4488,13.5185,153900.0],["2019-04-09",13.501,13.7101,13.2571,13.5533,110000.0],["2019-04-10",13.6752,13.7275,13.501,13.7101,67300.0],["2019-04-11",13.7275,14.3024,13.7014,13.9975,59600.0],["2019-04-12",14.1021,14.224,13.9366,13.9366,44500.0],["2019-04-15",13.9627,14.3198,13.6491,13.7101,26500.0],["2019-04-16",13.7972,14.0759,13.7101,13.7275,29000.0],["2019-04-17",13.7623,13.9366,13.7101,13.8146,26000.0],["2019-04-18",13.7885,13.9104,13.501,13.6752,53300.0],["2019-04-22",13.7449,13.8407,13.5185,13.6665,27500.0],["2019-04-23",13.684,13.893,13.5707,13.7798,44400.0],["2019-04-24",13.7885,13.893,13.6056,13.7188,18000.0],["2019-04-25",13.7014,13.8669,13.5272,13.6056,13500.0],["2019-04-26",13.623,13.9278,13.5272,13.7972,17500.0],["2019-04-29",13.8233,14.5811,13.6404,14.555,35300.0],["2019-04-30",14.7989,15.0689,13.9366,14.764,90300.0],["2019-05-01",14.7031,15.2431,14.616,14.9208,67800.0],["2019-05-02",15.0602,15.548,14.7466,14.9905,53100.0],["2019-05-03",15.1212,15.548,15.1212,15.2431,42300.0],["2019-05-06",15.0341,15.8703,14.9295,15.487,42400.0],["2019-05-07",15.8877,15.9835,15.2867,15.6351,39800.0],["2019-05-08",15.7396,15.9399,15.4086,15.5567,20300.0],["2019-05-09",15.3912,15.9138,15.3912,15.4957,32800.0],["2019-05-10",15.487,15.9835,15.487,15.8006,24600.0],["2019-05-13",15.6525,15.6612,15.0253,15.1996,24000.0],["2019-05-14",15.0689,15.6177,14.9295,15.6002,38600.0],["2019-05-15",15.4866,15.5827,15.0846,15.5565,34300.0],["2019-05-16",15.574,15.6352,15.3817,15.4517,17500.0],["2019-05-17",15.373,15.5391,15.0933,15.4429,30200.0],["2019-05-20",15.3293,15.5915,15.3118,15.5128,47200.0],["2019-05-21",15.5128,15.9935,15.3206,15.5828,38000.0],["2019-05-22",15.5478,15.9848,15.3468,15.4954,25100.0],["2019-05-23",15.3905,15.4517,14.7263,14.9885,29300.0],["2019-05-24",15.0584,15.5828,15.0584,15.4779,31000.0],["2019-05-28",15.4779,15.5653,15.2506,15.4517,99900.0],["2019-05-29",15.2419,15.574,14.8311,15.0234,61000.0],["2019-05-30",15.0496,15.0496,14.0358,14.6389,65300.0],["2019-05-31",14.4029,15.574,14.0096,14.4204,56500.0],["2019-06-03",14.4466,14.6826,14.0358,14.5078,36900.0],["2019-06-04",14.4466,14.9098,14.3942,14.8049,36600.0],["2019-06-05",14.8311,14.8311,14.2631,14.4204,32100.0],["2019-06-06",14.9885,14.9885,14.0533,14.3505,34900.0],["2019-06-07",14.3854,14.7175,14.0621,14.3505,84200.0],["2019-06-10",14.4379,14.8049,14.1495,14.4553,45800.0],["2019-06-11",14.3417,14.4029,14.0883,14.3505,35500.0],["2019-06-12",14.6389,14.8574,14.2631,14.77,18600.0],["2019-06-13",14.8137,15.3206,14.8137,14.9797,35900.0],["2019-06-14",14.8574,15.1195,14.4641,14.8574,26300.0],["2019-06-17",14.8574,15.1195,14.4903,14.6826,20000.0],["2019-06-18",14.8049,15.2506,14.6913,15.0147,28500.0],["2019-06-19",15.0322,15.3118,14.6389,15.0584,43500.0],["2019-06-20",15.137,15.1458,14.6214,14.8661,28900.0],["2019-06-21",14.7088,14.936,14.2805,14.7088,82500.0],["2019-06-24",14.9972,14.9972,14.3417,14.4204,27200.0],["2019-06-25",14.4641,14.9098,14.2631,14.5078,43000.0],["2019-06-26",14.4728,14.77,14.4291,14.5777,17700.0],["2019-06-27",14.5952,15.1458,14.5952,15.1458,41300.0],["2019-06-28",15.0409,15.4429,15.0409,15.2506,325100.0],["2019-07-01",15.3817,15.4866,15.2157,15.4342,32200.0],["2019-07-02",15.3992,15.5565,15.2157,15.5303,21200.0],["2019-07-03",15.5303,15.6265,15.4342,15.4691,8300.0],["2019-07-05",15.5303,15.6264,15.338,15.574,17200.0],["2019-07-08",15.5653,15.6002,15.2244,15.3468,19900.0],["2019-07-09",15.408,15.5827,15.2332,15.5128,31800.0],["2019-07-10",15.5478,15.5828,15.1807,15.3992,18600.0],["2019-07-11",15.3817,15.5041,15.2856,15.4517,26700.0],["2019-07-12",15.4342,15.4517,15.2769,15.3206,17400.0],["2019-07-15",15.3293,15.3555,14.9273,15.1545,21700.0],["2019-07-16",15.1283,15.1632,14.9972,15.0322,25700.0],["2019-07-17",15.0759,15.0846,14.7874,14.7962,8000.0],["2019-07-18",14.77,15.0496,14.7,14.9972,7100.0],["2019-07-19",14.9011,15.0846,14.8049,15.0322,7800.0],["2019-07-22",14.936,15.0496,14.7874,14.971,7000.0],["2019-07-23",15.0059,15.0059,14.6214,14.7263,9400.0],["2019-07-24",14.8836,15.1458,14.8836,15.0933,20800.0],["2019-07-25",14.5078,15.0409,14.5078,14.9622,6100.0],["2019-07-26",15.0671,15.1021,14.7437,14.7787,33300.0],["2019-07-29",14.6389,15.0234,14.6389,14.8661,33000.0],["2019-07-30",14.7962,15.1021,14.7437,14.9448,25800.0],["2019-07-31",15.0147,15.4691,14.8923,14.9972,39800.0],["2019-08-01",15.0759,15.4954,14.9185,14.9185,23300.0],["2019-08-02",14.8486,14.936,14.5165,14.5253,12200.0],["2019-08-05",14.3155,14.499,13.9572,13.9572,14800.0],["2019-08-06",14.2194,14.2456,13.8173,14.0358,18700.0],["2019-08-07",13.861,14.2368,13.8261,14.0009,22100.0],["2019-08-08",14.0184,14.5777,13.7999,14.0708,29500.0],["2019-08-09",13.9135,14.1145,13.7037,13.8873,26600.0],["2019-08-12",13.7736,13.861,13.6863,13.6863,6500.0],["2019-08-13",13.6688,13.8698,13.4503,13.5552,43100.0],["2019-08-14",13.5288,13.5815,13.1603,13.4236,26000.0],["2019-08-15",13.3885,13.4411,13.1604,13.1604,18000.0],["2019-08-16",13.2305,13.7131,13.1077,13.5903,52100.0],["2019-08-19",13.6429,13.9412,13.5815,13.8622,23000.0],["2019-08-20",13.9763,14.1518,13.4762,13.6604,19300.0],["2019-08-21",13.8008,14.1167,13.5639,13.7745,51200.0],["2019-08-22",13.792,14.2132,13.5464,13.8447,23100.0],["2019-08-23",13.7482,14.2746,13.2569,13.3446,16500.0],["2019-08-26",13.5288,13.9061,13.292,13.6868,19800.0],["2019-08-27",13.7482,13.8184,13.3446,13.485,27200.0],["2019-08-28",13.5815,14.1167,13.5376,13.9675,25500.0],["2019-08-29",14.1869,14.2921,13.9324,14.1693,20100.0],["2019-08-30",14.1869,14.2483,13.8359,14.0816,17400.0],["2019-09-03",13.9324,14.0816,13.5639,13.7482,17200.0],["2019-09-04",13.8622,14.1869,13.6166,13.6604,19000.0],["2019-09-05",13.9324,14.2921,13.7482,13.8184,28300.0],["2019-09-06",13.9324,14.5553,13.9324,14.0465,33300.0],["2019-09-09",14.2307,14.2307,13.8798,14.064,48800.0],["2019-09-10",14.5553,14.5553,13.4674,13.8886,56000.0],["2019-09-11",13.9061,13.9061,13.5552,13.7394,47400.0],["2019-09-12",13.7394,13.8535,13.2218,13.757,59300.0],["2019-09-13",13.8535,13.8535,13.3007,13.4148,93300.0],["2019-09-16",13.3621,13.8271,13.2042,13.7306,97400.0],["2019-09-17",13.6341,13.7657,13.5552,13.6955,83100.0],["2019-09-18",13.7394,13.8622,13.4587,13.8271,114400.0],["2019-09-19",13.8973,14.0026,13.6517,13.7306,135600.0],["2019-09-20",13.6868,14.0903,13.6517,13.6604,320600.0],["2019-09-23",13.7306,13.8622,13.5025,13.7833,142300.0],["2019-09-24",13.9763,14.0114,13.5113,13.6604,139400.0],["2019-09-25",13.7569,14.2746,13.6955,14.1781,53800.0],["2019-09-26",14.1079,14.5817,14.0816,14.1254,65000.0],["2019-09-27",14.1956,14.3886,14.1254,14.1869,51300.0],["2019-09-30",14.1167,14.4588,14.0026,14.0553,93300.0],["2019-10-01",14.2044,14.415,14.0114,14.064,77600.0],["2019-10-02",14.0114,14.3448,13.9763,14.1693,44700.0],["2019-10-03",14.0903,14.3974,13.9763,14.2395,59600.0],["2019-10-04",14.1781,14.3097,13.9675,14.2834,45100.0],["2019-10-07",14.2132,14.5115,14.2132,14.3097,50600.0],["2019-10-08",14.1693,14.1869,14.064,14.1167,362400.0],["2019-10-09",14.1956,14.2921,14.0289,14.1167,102600.0],["2019-10-10",14.1518,14.4237,14.1518,14.3009,131200.0],["2019-10-11",14.4939,15.1344,14.3448,15.0116,144500.0],["2019-10-14",14.9238,15.0905,14.4764,14.9063,95300.0],["2019-10-15",14.9502,15.266,14.6519,15.1081,92300.0],["2019-10-16",14.994,15.1081,14.8098,15.0642,60500.0],["2019-10-17",15.0467,15.3537,15.0203,15.266,110400.0],["2019-10-18",15.2221,15.4327,15.1256,15.2572,62900.0],["2019-10-21",15.3186,15.4152,15.1432,15.2309,43300.0],["2019-10-22",15.3537,15.3537,15.0116,15.2046,29500.0],["2019-10-23",15.2046,15.2046,14.9063,15.1344,24300.0],["2019-10-24",15.1958,15.3011,14.9589,15.0467,65500.0],["2019-10-25",15.0116,15.3011,15.0116,15.1695,41700.0],["2019-10-28",15.4415,15.5117,14.7484,14.9238,140000.0],["2019-10-29",15.0467,15.266,14.8536,15.2134,519900.0],["2019-10-30",15.2221,15.5555,15.1344,15.538,249700.0],["2019-10-31",15.5292,15.9942,15.4853,15.9767,200000.0],["2019-11-01",15.9767,16.3188,15.8363,16.3101,158500.0],["2019-11-04",16.5382,16.5382,16.2048,16.3013,114200.0],["2019-11-05",16.4241,16.468,16.117,16.2662,136700.0],["2019-11-06",16.275,16.4153,16.0556,16.275,85900.0],["2019-11-07",16.3715,16.4504,16.275,16.3188,53100.0],["2019-11-08",16.2662,16.3539,16.0732,16.1872,46500.0],["2019-11-11",16.117,16.4504,15.9942,16.4417,69500.0],["2019-11-12",16.4504,16.7136,16.389,16.6347,70500.0],["2019-11-13",16.5733,16.74,16.3627,16.6435,63000.0],["2019-11-14",16.6611,16.7756,16.5025,16.5994,46300.0],["2019-11-15",16.7139,16.8902,16.5377,16.7668,85800.0],["2019-11-18",16.7228,16.9166,16.5818,16.8285,33300.0],["2019-11-19",16.9518,16.9783,16.7404,16.8109,64100.0],["2019-11-20",16.7668,16.9695,16.5642,16.7139,125100.0],["2019-11-21",16.7844,16.7844,16.5553,16.6787,31700.0],["2019-11-22",16.7316,16.8637,16.6611,16.7404,87100.0],["2019-11-25",16.802,17.0576,16.6963,17.0399,36600.0],["2019-11-26",16.9871,17.128,16.8725,17.0223,50800.0],["2019-11-27",17.1457,17.1633,16.943,16.9783,31700.0],["2019-11-29",16.8902,16.9078,16.7316,16.8461,18700.0],["2019-12-02",16.8901,16.8901,16.617,16.7844,79700.0],["2019-12-03",16.6963,16.7228,16.5113,16.6699,49900.0],["2019-12-04",16.7756,16.943,16.7756,16.8285,83200.0],["2019-12-05",16.943,17.0311,16.8461,17.0135,43100.0],["2019-12-06",17.1545,17.4188,17.1545,17.3131,72100.0],["2019-12-09",17.3219,17.454,17.1985,17.2954,65600.0],["2019-12-10",17.2778,17.5421,17.1633,17.4364,40100.0],["2019-12-11",17.4452,17.4452,17.1721,17.3307,36800.0],["2019-12-12",17.3571,17.5774,17.3395,17.4893,87900.0],["2019-12-13",17.4452,17.5421,17.269,17.4012,66900.0],["2019-12-16",17.5598,17.6214,17.4364,17.4893,49000.0],["2019-12-17",17.595,17.6038,17.3571,17.4805,44400.0],["2019-12-18",17.5862,17.5862,17.3747,17.5157,50900.0],["2019-12-19",17.5245,17.5245,17.3571,17.4893,41500.0],["2019-12-20",17.5069,17.6038,17.2426,17.5686,318300.0],["2019-12-23",17.4717,17.5862,17.2514,17.3659,117200.0],["2019-12-24",17.3659,17.41,17.1633,17.41,23900.0],["2019-12-26",17.2778,17.4452,17.225,17.3483,39000.0],["2019-12-27",17.3131,17.4452,17.1192,17.2602,52100.0],["2019-12-30",17.269,17.3747,17.0664,17.2426,58900.0],["2019-12-31",17.2338,17.3571,17.0928,17.1369,37900.0],["2020-01-02",17.1104,17.2161,16.7668,16.9606,50200.0],["2020-01-03",16.802,16.9518,16.4937,16.899,72900.0],["2020-01-06",16.8197,16.8285,15.9562,16.6435,73300.0],["2020-01-07",16.7051,16.7051,16.2998,16.4232,55000.0],["2020-01-08",16.5025,16.8373,16.5025,16.7404,49100.0],["2020-01-09",16.7404,16.8109,16.5201,16.758,27700.0],["2020-01-10",16.7404,16.802,16.6082,16.7756,37200.0],["2020-01-13",16.7316,16.9959,16.7051,16.899,35100.0],["2020-01-14",16.8725,16.9606,16.7492,16.8725,36300.0],["2020-01-15",16.8285,16.9959,16.7844,16.8373,39400.0],["2020-01-16",16.9959,17.1192,16.6611,16.8285,29300.0],["2020-01-17",16.9694,16.9694,16.6082,16.6963,32700.0],["2020-01-21",16.6523,16.6787,16.4496,16.5113,113700.0],["2020-01-22",16.5642,16.5642,16.1501,16.3351,39000.0],["2020-01-23",16.1765,16.3968,16.0708,16.2998,58600.0],["2020-01-24",16.4408,16.4408,15.8593,16.0531,30400.0],["2020-01-27",15.7712,16.0884,15.7712,15.8329,28400.0],["2020-01-28",15.8945,16.0531,15.4364,15.4628,105800.0],["2020-01-29",15.4893,15.4893,15.128,15.1985,76100.0],["2020-01-30",15.0223,15.3307,15.0135,15.3042,64300.0],["2020-01-31",15.6831,16.9871,14.7668,15.1897,61600.0],["2020-02-03",15.4452,15.9474,15.269,15.7712,126000.0],["2020-02-04",17.0487,17.1192,16.1236,16.4937,74800.0],["2020-02-05",16.8461,17.0928,16.5025,16.5994,25800.0],["2020-02-06",16.7051,16.7051,16.1677,16.2294,36400.0],["2020-02-07",16.1765,16.3175,16.1148,16.2822,34400.0],["2020-02-10",16.2294,16.8285,16.2029,16.5289,61800.0],["2020-02-11",16.6082,17.0928,16.3086,16.4672,41800.0],["2020-02-12",16.4937,16.6523,16.2822,16.3791,36000.0],["2020-02-13",16.9783,16.9783,16.3175,16.5201,26400.0],["2020-02-14",16.4672,16.5553,15.921,15.9826,31500.0],["2020-02-18",15.9826,16.0796,15.8681,15.9738,25400.0],["2020-02-19",16.0355,16.247,15.9298,16.1589,158600.0],["2020-02-20",16.0615,16.4243,16.0615,16.3005,31900.0],["2020-02-21",16.3093,16.4155,15.973,16.1058,28700.0],["2020-02-24",15.6456,16.0881,15.5129,15.6102,59000.0],["2020-02-25",15.6987,15.7783,15.1854,15.389,133200.0],["2020-02-26",15.4775,15.7075,15.2916,15.5483,54600.0],["2020-02-27",15.212,15.4863,14.2474,14.2651,88400.0],["2020-02-28",13.9288,14.6456,13.5837,14.1678,106500.0],["2020-03-02",14.274,15.212,14.1324,15.0615,116000.0],["2020-03-03",15.035,15.035,14.035,14.2563,93600.0],["2020-03-04",14.4863,14.6014,14.0881,14.6014,72300.0],["2020-03-05",14.1678,14.1678,13.7695,13.9819,76900.0],["2020-03-06",13.451,13.9642,13.3359,13.8403,131000.0],["2020-03-09",12.9997,13.8846,12.1501,12.7873,104300.0],["2020-03-10",13.0616,13.2474,12.451,12.5926,160500.0],["2020-03-11",12.2829,12.2917,11.4953,11.5218,256100.0],["2020-03-12",10.9909,11.2121,10.2033,10.3272,238800.0],["2020-03-13",10.7962,11.3094,9.9555,10.4157,225400.0],["2020-03-16",9.4422,9.69,9.0086,9.1944,167700.0],["2020-03-17",9.336,9.3537,8.1237,8.5927,460400.0],["2020-03-18",8.0706,8.4511,7.8582,7.867,307500.0],["2020-03-19",7.8317,9.1414,7.4954,8.9467,283400.0],["2020-03-20",8.9113,10.398,7.8405,8.0352,249900.0],["2020-03-23",8.1679,8.2918,6.991,7.1945,143700.0],["2020-03-24",7.7255,8.4511,7.46,7.9644,191000.0],["2020-03-25",7.9821,8.2564,7.5662,7.9644,118500.0],["2020-03-26",8.1148,8.8493,7.9732,8.6546,107800.0],["2020-03-27",8.5838,9.2387,7.4954,8.1591,187900.0],["2020-03-30",8.0883,9.3183,7.7343,9.1325,152700.0],["2020-03-31",8.9998,9.6281,8.4865,9.575,178000.0],["2020-04-01",9.5307,9.8758,8.1325,8.1945,95700.0],["2020-04-02",8.0971,8.4334,7.6547,7.867,240100.0],["2020-04-03",7.6724,8.2918,7.5219,7.8228,57500.0],["2020-04-06",8.2122,8.9909,7.4777,7.9644,117900.0],["2020-04-07",8.1237,8.4865,7.7697,7.9909,118500.0],["2020-04-08",8.1856,8.6812,8.0794,8.5042,120000.0],["2020-04-09",8.7077,8.9644,8.3449,8.5838,143400.0],["2020-04-13",8.6192,8.9378,8.0706,8.5484,97000.0],["2020-04-14",8.8051,8.8759,8.0706,8.2476,116300.0],["2020-04-15",8.1148,8.5838,7.6281,8.1679,99800.0],["2020-04-16",8.1856,8.1856,7.3184,7.5573,109100.0],["2020-04-17",7.9113,8.3184,7.9113,8.2387,116000.0],["2020-04-20",8.1591,8.5573,7.7078,8.1148,86700.0],["2020-04-21",7.8405,8.9113,7.814,8.3361,82800.0],["2020-04-22",8.4688,8.513,7.8405,8.2476,52600.0],["2020-04-23",8.2476,8.867,8.044,8.5307,95600.0],["2020-04-24",8.5396,9.1414,8.3184,9.0883,56400.0],["2020-04-27",9.2298,10.0351,9.0883,9.7431,191500.0],["2020-04-28",10.0263,10.4776,9.4422,9.4776,53500.0],["2020-04-29",9.7431,10.5572,9.6458,10.398,57600.0],["2020-04-30",9.6546,10.6103,8.4511,9.4688,105800.0],["2020-05-01",9.982,9.982,9.0175,9.6015,76600.0],["2020-05-04",9.4245,9.513,8.9113,9.1591,99100.0],["2020-05-05",8.8936,9.4776,8.8139,8.867,69000.0],["2020-05-06",9.0086,9.0086,8.4423,8.6192,95700.0],["2020-05-07",8.7608,9.0175,8.5661,8.8493,58600.0],["2020-05-08",9.1148,9.5396,9.1148,9.3891,89300.0],["2020-05-11",9.3272,9.8316,8.8405,9.6015,109500.0],["2020-05-12",9.6192,9.6192,8.6192,8.6812,65800.0],["2020-05-13",8.4938,8.5384,7.9228,8.0388,81200.0],["2020-05-14",7.7533,8.128,7.4232,8.0745,92100.0],["2020-05-15",8.0745,8.5474,8.0299,8.5117,72200.0],["2020-05-18",8.8685,9.3682,8.7347,9.3593,102000.0],["2020-05-19",9.2344,9.2344,8.7972,8.8418,83700.0],["2020-05-20",8.931,9.4753,8.931,9.279,41100.0],["2020-05-21",9.27,9.3682,8.9132,9.1897,36400.0],["2020-05-22",9.2522,9.5377,8.9845,9.4306,33400.0],["2020-05-26",9.6805,10.1801,9.6805,9.9481,40000.0],["2020-05-27",10.2782,10.9474,10.1979,10.8939,47400.0],["2020-05-28",11.1526,11.3757,10.6708,10.7422,85700.0],["2020-05-29",10.5727,10.6976,9.9481,10.0195,44300.0],["2020-06-01",10.2693,10.3942,9.957,9.9749,66200.0],["2020-06-02",10.0463,10.421,9.8143,9.9392,43700.0],["2020-06-03",10.2782,10.6887,10.073,10.3496,91600.0],["2020-06-04",10.1533,10.4924,10.1266,10.2872,71500.0],["2020-06-05",10.9742,11.9467,10.7868,11.795,86900.0],["2020-06-08",12.0627,12.0627,11.5898,11.6522,73400.0],["2020-06-09",11.2954,11.3667,10.9117,11.0991,50200.0],["2020-06-10",11.0455,11.0455,10.2426,10.4745,48000.0],["2020-06-11",10.1622,10.1622,9.3325,9.3771,50900.0],["2020-06-12",9.9303,9.9303,9.4396,9.7875,61400.0],["2020-06-15",9.3593,10.0909,9.3236,9.9749,91500.0],["2020-06-16",10.4834,10.8493,10.0284,10.5191,47600.0],["2020-06-17",10.4924,10.4924,9.7518,9.8946,55200.0],["2020-06-18",9.7429,10.0017,9.7429,9.8232,26500.0],["2020-06-19",9.9927,10.0373,9.6626,10.0373,90300.0],["2020-06-22",9.8143,10.0998,9.7875,10.082,32400.0],["2020-06-23",10.2515,10.2515,9.85,9.9035,41400.0],["2020-06-24",9.8589,10.1266,9.6358,10.0106,63100.0],["2020-06-25",9.8678,10.5816,9.7786,10.5816,117800.0],["2020-06-26",10.3853,11.3935,9.618,11.2151,276500.0],["2020-06-29",11.224,11.447,10.9831,11.224,104300.0],["2020-06-30",11.108,11.456,10.9831,11.2775,107800.0],["2020-07-01",11.2507,11.3846,10.5548,10.6708,51500.0],["2020-07-02",11.0099,11.1883,10.3496,10.3675,21100.0],["2020-07-06",10.6084,10.6173,10.1087,10.5548,48200.0],["2020-07-07",10.4388,10.8493,9.966,10.0017,42100.0],["2020-07-08",10.1087,10.6708,9.9838,10.1979,43100.0],["2020-07-09",9.8232,10.1979,9.5645,9.6358,67300.0],["2020-07-10",9.6715,10.0552,9.6626,9.8589,70600.0],["2020-07-13",9.9392,10.0373,9.6537,9.6983,93600.0],["2020-07-14",9.7875,9.7964,9.4574,9.7786,43300.0],["2020-07-15",10.1533,10.6173,10.073,10.4567,44800.0],["2020-07-16",10.4924,10.5191,10.0552,10.1266,32400.0],["2020-07-17",10.0641,10.2426,9.966,10.0284,22200.0],["2020-07-20",9.9214,10.073,9.6358,9.6894,30600.0],["2020-07-21",9.7875,10.4388,9.7875,10.2515,24000.0],["2020-07-22",10.082,10.2336,9.9749,10.0463,27700.0],["2020-07-23",9.9481,10.2782,9.9481,10.0998,39500.0],["2020-07-24",10.1087,10.2336,9.8678,9.966,87200.0],["2020-07-27",9.9124,10.1444,9.7964,10.0909,36600.0],["2020-07-28",10.6619,11.1972,10.3675,10.992,93500.0],["2020-07-29",11.0277,11.2775,11.0277,11.1348,85700.0],["2020-07-30",11.0634,11.0634,10.3942,10.4478,66300.0],["2020-07-31",10.2961,10.8136,10.1979,10.305,43000.0],["2020-08-03",10.5013,10.5013,10.1979,10.3675,49000.0],["2020-08-04",10.2604,10.3229,9.9214,10.0284,22400.0],["2020-08-05",10.1444,10.3764,10.0106,10.3407,34000.0],["2020-08-06",10.3318,10.4924,10.2604,10.3853,11200.0],["2020-08-07",10.305,10.7511,10.2693,10.7511,28600.0],["2020-08-10",10.7154,11.0723,10.7154,10.8403,22100.0],["2020-08-11",11.0634,11.3043,10.8493,10.9474,27000.0],["2020-08-12",11.0009,11.1972,10.8314,11.1972,25300.0],["2020-08-13",11.0277,11.1169,10.9117,11.0009,20700.0],["2020-08-14",10.8939,11.2418,10.8582,11.0366,16300.0],["2020-08-17",11.0901,11.0901,10.7511,10.992,31900.0],["2020-08-18",11.0639,11.0639,10.3724,10.4352,27800.0],["2020-08-19",10.4532,10.7316,10.4083,10.7316,27900.0],["2020-08-20",10.525,10.5879,10.3095,10.4262,27400.0],["2020-08-21",10.4622,10.7585,10.3275,10.7495,70700.0],["2020-08-24",10.7316,11.0369,10.516,11.001,55700.0],["2020-08-25",11.1357,11.1357,10.8393,10.8483,38900.0],["2020-08-26",10.8304,10.8304,10.4801,10.4801,25900.0],["2020-08-27",10.6238,11.3692,10.6238,10.8932,86700.0],["2020-08-28",11.0369,11.5218,10.8393,11.001,24500.0],["2020-08-31",10.9112,10.9561,10.4981,10.5699,50400.0],["2020-09-01",10.4801,10.7944,10.4532,10.7136,28500.0],["2020-09-02",10.7046,11.2973,10.6867,11.2345,53000.0],["2020-09-03",11.2973,11.3333,10.6238,10.7226,26600.0],["2020-09-04",10.7226,10.9381,10.3813,10.5071,51300.0],["2020-09-08",10.4801,11.2973,10.4622,11.0279,111200.0],["2020-09-09",11.0998,11.1716,10.8214,10.8842,69600.0],["2020-09-10",10.9381,10.992,10.4442,10.6867,57300.0],["2020-09-11",10.6597,11.3153,10.552,11.1896,75400.0],["2020-09-14",11.3243,11.5668,11.2255,11.5398,71400.0],["2020-09-15",11.5847,11.6566,11.3153,11.3422,47600.0],["2020-09-16",11.432,11.5757,11.2255,11.2973,59900.0],["2020-09-17",11.1986,11.2973,11.0908,11.1447,31200.0],["2020-09-18",11.2614,11.3063,10.5789,10.6238,325600.0],["2020-09-21",10.4801,10.525,9.9772,10.1029,73200.0],["2020-09-22",10.1748,10.2377,9.636,9.6809,58800.0],["2020-09-23",9.8425,9.9682,9.4384,9.5372,51400.0],["2020-09-24",9.5551,9.8246,9.4204,9.4474,36800.0],["2020-09-25",9.3127,9.609,9.16,9.4564,66700.0],["2020-09-28",9.5821,9.9772,9.3935,9.5551,55000.0],["2020-09-29",9.7707,9.7707,9.3486,9.4474,45900.0],["2020-09-30",9.5192,9.8695,9.4025,9.5013,36400.0],["2020-10-01",9.5641,10.0401,9.4923,10.0401,53900.0],["2020-10-02",9.8605,10.552,9.8605,10.4173,20800.0],["2020-10-05",10.5969,10.974,10.094,10.8842,30600.0],["2020-10-06",10.992,11.5757,10.8932,11.0638,48700.0],["2020-10-07",11.2435,11.3512,11.0728,11.2165,36000.0],["2020-10-08",11.3782,11.3782,10.2377,11.1986,32900.0],["2020-10-09",10.8842,11.2614,10.516,10.7495,41700.0],["2020-10-12",10.8214,11.1537,10.7406,11.0908,22700.0],["2020-10-13",11.0998,11.2255,10.8304,10.8753,35100.0],["2020-10-14",10.8214,10.8842,10.4981,10.534,32800.0],["2020-10-15",10.2826,10.7495,10.2826,10.7406,66400.0],["2020-10-16",10.6687,10.6867,10.2107,10.6508,25500.0],["2020-10-19",10.6148,10.9651,10.2736,10.5879,69300.0],["2020-10-20",10.7495,11.0728,10.3544,10.7495,27200.0],["2020-10-21",10.6508,10.8393,10.6508,10.6957,14500.0],["2020-10-22",10.8124,10.9381,10.5789,10.7944,44500.0],["2020-10-23",10.8214,10.9291,10.4801,10.6687,41900.0],["2020-10-26",10.4442,10.7406,10.2556,10.6597,23600.0],["2020-10-27",10.7406,10.7675,10.3005,10.4173,19100.0],["2020-10-28",9.4384,10.3095,9.4384,9.9682,35300.0],["2020-10-29",9.9413,10.076,9.6719,10.0131,22200.0],["2020-10-30",10.094,10.1029,9.8156,9.9682,48000.0],["2020-11-02",10.1389,10.3544,9.9233,10.2017,59000.0],["2020-11-03",10.4442,10.8842,9.8515,10.5969,59000.0],["2020-11-04",10.3095,10.543,10.1119,10.2826,31900.0],["2020-11-05",10.2017,10.8304,10.2017,10.5879,18100.0],["2020-11-06",10.7495,11.01,9.8066,9.9233,26800.0],["2020-11-09",10.7765,12.0427,10.4442,11.6117,94500.0],["2020-11-10",11.926,12.1954,11.4231,12.0876,48000.0],["2020-11-11",10.992,11.7553,10.992,11.6027,30600.0],["2020-11-12",11.3512,11.899,10.9471,11.2435,36100.0],["2020-11-13",11.4231,11.432,11.2165,11.2255,48000.0],["2020-11-16",11.6386,11.9709,11.3961,11.9349,40700.0],["2020-11-17",11.7733,12.2223,11.7733,12.0068,52000.0],["2020-11-18",12.0429,12.4043,11.528,11.546,80700.0],["2020-11-19",11.8984,12.0339,11.5912,11.9616,47500.0],["2020-11-20",11.79,12.2959,11.6183,12.0339,76300.0],["2020-11-23",12.0339,12.1694,11.6906,11.8442,73800.0],["2020-11-24",12.061,12.5037,11.9978,12.4314,76000.0],["2020-11-25",12.2959,12.5127,11.8713,12.2146,19700.0],["2020-11-27",12.2236,12.2236,11.7538,12.1513,16800.0],["2020-11-30",12.0068,12.1242,11.3563,11.4918,47400.0],["2020-12-01",11.7719,12.1875,11.6364,11.9797,42600.0],["2020-12-02",11.8261,12.0249,11.8261,11.9887,44900.0],["2020-12-03",11.9978,12.0881,11.8532,11.9526,47800.0],["2020-12-04",11.7719,12.323,11.7719,12.2959,54800.0],["2020-12-07",12.3049,12.3953,12.052,12.1513,31400.0],["2020-12-08",11.9797,12.1784,11.9435,12.1152,86100.0],["2020-12-09",12.332,12.5127,11.9526,12.2146,72900.0],["2020-12-10",12.2146,12.2598,12.0158,12.2146,50100.0],["2020-12-11",12.1062,12.2146,11.8713,11.9707,32600.0],["2020-12-14",12.0881,12.5127,11.808,11.9707,56900.0],["2020-12-15",12.2327,12.5127,11.9707,12.4495,92000.0],["2020-12-16",12.314,12.838,12.314,12.6121,167000.0],["2020-12-17",12.7205,13.2897,12.4224,13.109,95700.0],["2020-12-18",13.2626,13.2626,12.3772,12.8018,296200.0],["2020-12-21",12.7024,12.7476,12.0429,12.2688,43500.0],["2020-12-22",12.2327,12.4133,11.7448,12.2869,52000.0],["2020-12-23",12.2327,12.5579,11.9255,12.0339,66300.0],["2020-12-24",12.1965,12.4495,11.9797,12.323,32000.0],["2020-12-28",12.5218,12.7205,12.1875,12.5489,40200.0],["2020-12-29",12.4675,12.5579,12.0339,12.2869,41900.0],["2020-12-30",12.2327,12.3501,11.9526,12.2327,23500.0],["2020-12-31",12.1875,12.5579,12.0791,12.4133,25400.0],["2021-01-04",12.4314,12.5218,11.9978,12.2507,48900.0],["2021-01-05",12.2959,12.585,12.2598,12.3501,34400.0],["2021-01-06",12.8109,13.904,12.585,13.5969,98600.0],["2021-01-07",13.8408,13.8408,13.4433,13.6601,50100.0],["2021-01-08",13.642,13.642,12.8109,13.371,51900.0],["2021-01-11",13.2626,13.4975,12.838,13.4342,39900.0],["2021-01-12",13.4433,13.7143,13.2445,13.624,43400.0],["2021-01-13",13.624,13.624,13.4342,13.5788,50700.0],["2021-01-14",13.6782,14.0757,13.4975,14.0034,40900.0],["2021-01-15",13.5697,14.1751,13.5517,14.0937,46500.0],["2021-01-19",14.1841,14.1841,13.4162,13.6782,57900.0],["2021-01-20",13.5698,13.7233,13.4342,13.642,63000.0],["2021-01-21",13.642,13.642,13.1813,13.371,42300.0],["2021-01-22",13.2445,13.7866,13.1271,13.5788,33300.0],["2021-01-25",13.4433,13.5969,12.9644,13.2535,42400.0],["2021-01-26",13.4162,13.4884,13.118,13.2355,127000.0],["2021-01-27",13.118,13.118,12.2598,12.4404,62900.0],["2021-01-28",12.0068,13.5517,12.0068,13.118,48600.0],["2021-01-29",13.3258,13.6601,13.0909,13.2445,59800.0],["2021-02-01",12.9554,13.3891,12.838,13.1,27500.0],["2021-02-02",13.38,13.4884,12.9012,13.4162,26300.0],["2021-02-03",13.3891,13.5878,13.2355,13.5517,28600.0],["2021-02-04",13.5426,13.9853,13.5426,13.9492,36800.0],["2021-02-05",14.0034,14.1118,13.633,14.0576,38000.0],["2021-02-08",14.1841,14.3015,14.1028,14.2473,78900.0],["2021-02-09",14.3738,14.5093,14.2654,14.4822,54400.0],["2021-02-10",14.41,14.8346,14.41,14.7533,56600.0],["2021-02-11",14.7442,14.8978,14.5003,14.7442,60500.0],["2021-02-12",14.6087,14.7262,14.5184,14.6268,43700.0],["2021-02-16",14.8436,15.0333,14.6358,15.0333,47200.0],["2021-02-17",14.952,15.1779,14.4642,15.0424,31800.0],["2021-02-18",15.0333,15.3692,14.6066,14.7882,165600.0],["2021-02-19",14.8608,15.0605,14.7973,14.8427,34300.0],["2021-02-22",14.7882,15.5961,14.7882,15.5689,57600.0],["2021-02-23",15.5144,15.6143,14.9425,15.3964,104300.0],["2021-02-24",15.4146,16.0046,15.0333,15.8231,117400.0],["2021-02-25",15.9683,15.9956,15.4781,15.6597,98300.0],["2021-02-26",15.6869,16.0409,15.6052,15.9411,76100.0],["2021-03-01",16.3496,16.4949,16.1317,16.4949,66900.0],["2021-03-02",16.4222,16.7218,16.1408,16.7218,96100.0],["2021-03-03",16.7218,18.3559,16.6038,17.6296,194700.0],["2021-03-04",17.4934,17.9383,16.6583,16.9578,120500.0],["2021-03-05",17.2393,17.2393,15.587,16.3496,219500.0],["2021-03-08",16.4585,17.1303,16.4585,16.9578,63600.0],["2021-03-09",16.9124,16.9124,16.3587,16.3859,64700.0],["2021-03-10",16.4222,16.6583,16.4132,16.4767,45000.0],["2021-03-11",16.5584,16.5675,16.0591,16.4676,83100.0],["2021-03-12",16.513,16.5675,15.6778,16.3133,86200.0],["2021-03-15",16.3314,16.3314,15.7958,15.8866,52900.0],["2021-03-16",15.8412,15.8775,15.0696,15.7414,53600.0],["2021-03-17",15.8322,15.9683,15.696,15.8866,64300.0],["2021-03-18",15.9774,16.1499,15.7414,15.9048,143900.0],["2021-03-19",15.8866,15.9592,15.6688,15.8866,179600.0],["2021-03-22",15.5961,15.5961,14.7609,14.9243,64700.0],["2021-03-23",14.4251,14.6792,14.071,14.3343,100600.0],["2021-03-24",14.3252,14.6702,14.0256,14.0256,95300.0],["2021-03-25",13.9167,14.3524,13.726,13.9258,104200.0],["2021-03-26",14.1255,14.6792,14.1255,14.6702,75700.0],["2021-03-29",14.4704,14.7882,13.9621,14.7065,96100.0],["2021-03-30",14.8245,15.3873,14.8245,15.2058,50400.0],["2021-03-31",16.7218,17.0395,14.8426,15.0605,103400.0],["2021-04-01",14.997,15.5507,14.9607,15.469,49700.0],["2021-04-05",15.5961,15.814,15.3056,15.7958,39800.0],["2021-04-06",15.6688,15.7414,15.4236,15.4781,20900.0],["2021-04-07",15.4781,15.5326,14.9425,14.997,50300.0],["2021-04-08",14.997,15.7505,14.9697,15.7323,68100.0],["2021-04-09",15.696,15.8866,15.1513,15.5054,61800.0],["2021-04-12",15.5507,15.6052,15.3783,15.5235,18000.0],["2021-04-13",15.6415,15.6415,15.1695,15.4327,49200.0],["2021-04-14",15.4781,15.6052,15.2239,15.4418,59500.0],["2021-04-15",15.5144,15.5235,14.997,15.46,29700.0],["2021-04-16",15.5598,15.5598,15.0787,15.2966,32600.0],["2021-04-19",15.3783,15.4418,14.8336,15.0696,74300.0],["2021-04-20",15.0333,15.1785,14.5249,14.534,25900.0],["2021-04-21",14.8517,15.233,14.5158,15.0605,34100.0],["2021-04-22",14.8971,15.1422,14.5522,14.7609,38900.0],["2021-04-23",14.9425,15.5144,14.652,15.0878,86900.0],["2021-04-26",15.233,15.5144,14.8699,14.9607,57500.0],["2021-04-27",14.8699,14.997,14.6792,14.8427,38700.0],["2021-04-28",14.7973,14.9788,14.6883,14.8608,38600.0],["2021-04-29",14.9697,15.0151,14.5885,14.888,59300.0],["2021-04-30",14.7428,14.9153,14.5431,14.6611,41800.0],["2021-05-03",14.7519,14.9879,14.7519,14.9153,86300.0],["2021-05-04",14.9153,14.9788,14.5975,14.7519,33200.0],["2021-05-05",14.8245,14.9788,14.5522,14.8245,28200.0],["2021-05-06",14.9153,14.9788,14.6792,14.9062,23000.0],["2021-05-07",14.7882,14.9334,14.534,14.7791,122900.0],["2021-05-10",14.8336,14.9334,14.5794,14.6248,44500.0],["2021-05-11",14.5158,14.8063,14.5158,14.7156,28300.0],["2021-05-12",14.6974,15.2058,14.5703,14.6792,40100.0],["2021-05-13",14.6884,15.0715,14.6063,14.6428,103500.0],["2021-05-14",14.8252,14.8252,14.588,14.7066,110800.0],["2021-05-17",14.7157,14.9894,14.7157,14.7249,97600.0],["2021-05-18",14.6792,14.9621,14.5333,14.5971,65300.0],["2021-05-19",14.588,14.7157,14.5059,14.5698,101800.0],["2021-05-20",14.5515,14.6427,14.4147,14.5971,114300.0],["2021-05-21",14.7705,14.9529,14.5606,14.6245,140100.0],["2021-05-24",14.7157,15.2631,14.5971,14.9164,101900.0],["2021-05-25",14.8982,15.0077,14.3964,14.442,143200.0],["2021-05-26",14.5333,14.8343,14.5333,14.6428,73200.0],["2021-05-27",14.734,15.1263,14.734,14.8708,96000.0],["2021-05-28",14.9529,14.9529,14.6975,14.8435,138800.0],["2021-06-01",14.8526,15.2723,14.8526,15.1445,132500.0],["2021-06-02",15.2266,15.2266,14.5971,14.6519,71200.0],["2021-06-03",14.6154,14.8891,14.4603,14.6245,76900.0],["2021-06-04",14.5971,14.6063,14.3326,14.4785,61000.0],["2021-06-07",14.4877,14.9712,14.3234,14.9438,103700.0],["2021-06-08",14.88,15.0533,14.7157,14.9347,70100.0],["2021-06-09",14.88,15.0989,14.734,14.9712,65300.0],["2021-06-10",14.9712,14.9712,14.4055,14.4238,44200.0],["2021-06-11",14.4877,14.9438,14.1775,14.214,40900.0],["2021-06-14",14.1592,14.2778,14.0224,14.1136,38100.0],["2021-06-15",14.0771,14.4147,14.0315,14.2778,30600.0],["2021-06-16",14.1957,14.7157,14.0771,14.5971,119500.0],["2021-06-17",14.6427,14.6792,14.141,14.1592,49600.0],["2021-06-18",13.8764,14.1775,13.5023,14.068,269000.0],["2021-06-21",14.1501,14.2322,13.9038,13.9768,65400.0],["2021-06-22",13.9859,13.9859,13.5936,13.7396,27100.0],["2021-06-23",13.849,13.9676,13.7943,13.8764,43800.0],["2021-06-24",13.8764,13.9859,13.7213,13.922,32800.0],["2021-06-25",13.9311,14.1957,13.8673,14.1136,258500.0],["2021-06-28",14.0224,14.0224,13.5571,13.8034,48700.0],["2021-06-29",13.8764,14.141,13.8764,14.068,56600.0],["2021-06-30",14.0589,14.3143,14.0589,14.2596,100000.0],["2021-07-01",14.2596,14.3964,14.1683,14.3873,42300.0],["2021-07-02",14.3143,14.3234,14.141,14.2505,35100.0],["2021-07-06",14.3691,14.3691,13.8399,14.0497,66600.0],["2021-07-07",13.9676,14.2961,13.7578,14.0041,55800.0],["2021-07-08",13.8673,13.9494,13.6301,13.8125,76100.0],["2021-07-09",13.9676,14.1775,13.9585,14.1501,33100.0],["2021-07-12",14.141,14.2504,13.8946,14.1866,26900.0],["2021-07-13",14.1683,14.2687,13.922,14.2596,40600.0],["2021-07-14",14.2322,14.6336,14.1045,14.214,37300.0],["2021-07-15",14.2687,14.3052,14.0041,14.2048,28500.0],["2021-07-16",14.3417,14.3873,14.0497,14.2869,60000.0],["2021-07-19",14.1318,14.1318,13.7487,13.8673,55000.0],["2021-07-20",13.849,14.4785,13.5845,14.2778,101200.0],["2021-07-21",14.3326,14.588,14.3052,14.3052,29800.0],["2021-07-22",14.3417,14.3417,14.0497,14.1592,29000.0],["2021-07-23",14.2048,14.2231,13.9403,14.1957,18400.0],["2021-07-26",14.1501,14.4785,13.922,14.0862,14900.0],["2021-07-27",14.0862,14.2048,13.995,14.0954,18700.0],["2021-07-28",14.068,14.3143,13.8855,14.1957,17600.0],["2021-07-29",14.1592,14.2413,13.9494,14.1227,29700.0],["2021-07-30",14.1045,14.1227,13.9676,14.0132,24500.0],["2021-08-02",14.0406,14.2322,13.8582,13.9311,29500.0],["2021-08-03",13.9129,14.141,13.7487,14.1045,38300.0],["2021-08-04",13.9311,13.9859,13.7122,13.7852,19200.0],["2021-08-05",13.8946,14.1683,13.849,13.9129,27400.0],["2021-08-06",14.1319,14.4147,13.9585,14.2687,111400.0],["2021-08-09",14.2231,14.3964,14.0315,14.0315,10500.0],["2021-08-10",14.2961,14.5059,14.0954,14.4147,17700.0],["2021-08-11",14.3508,14.661,14.3508,14.588,37300.0],["2021-08-12",14.8435,14.8435,14.3873,14.4785,55400.0],["2021-08-13",14.588,14.7522,14.1136,14.1957,70200.0],["2021-08-16",14.1683,14.2231,13.9585,14.1319,41700.0],["2021-08-17",14.2052,14.3061,14.1135,14.2327,31200.0],["2021-08-18",14.2602,14.462,14.1135,14.1319,30400.0],["2021-08-19",14.0768,14.2327,13.8017,14.2327,41200.0],["2021-08-20",14.1227,14.3519,13.8201,14.086,142600.0],["2021-08-23",14.2327,14.2786,14.1043,14.2052,21100.0],["2021-08-24",14.2144,14.2786,14.1135,14.196,14300.0],["2021-08-25",14.3703,14.4528,14.1318,14.1685,30500.0],["2021-08-26",14.1594,14.2602,13.976,14.0035,19200.0],["2021-08-27",14.0401,14.5078,14.031,14.4345,31100.0],["2021-08-30",14.3978,14.3978,13.976,14.0401,13200.0],["2021-08-31",14.0401,14.3153,13.9943,14.2602,46200.0],["2021-09-01",14.3153,14.7096,14.2236,14.5354,71300.0],["2021-09-02",14.6729,14.8105,14.4895,14.6821,41300.0],["2021-09-03",14.6179,14.6179,14.2602,14.5078,21300.0],["2021-09-07",14.4895,14.4895,14.1227,14.2327,136100.0],["2021-09-08",14.1318,14.141,13.1139,13.4899,94700.0],["2021-09-09",13.5724,13.6458,13.2606,13.389,66900.0],["2021-09-10",13.5724,13.6825,13.2698,13.4807,103300.0],["2021-09-13",13.5266,13.7742,13.3524,13.4807,64900.0],["2021-09-14",13.5724,13.5724,12.9213,13.2423,92400.0],["2021-09-15",13.2606,13.3799,12.8388,12.9488,78200.0],["2021-09-16",12.9397,12.9397,12.5912,12.7838,62500.0],["2021-09-17",12.7288,13.2973,12.582,13.279,526600.0],["2021-09-20",12.9397,13.1323,12.4628,12.5087,67700.0],["2021-09-21",12.6187,12.6187,12.3803,12.472,82900.0],["2021-09-22",12.5729,13.5266,12.3619,13.013,138300.0],["2021-09-23",13.3432,13.9759,13.2973,13.7192,170800.0],["2021-09-24",13.765,14.0952,13.6642,13.9668,69000.0],["2021-09-27",14.0677,14.5812,13.9943,14.4161,90400.0],["2021-09-28",14.5078,14.5078,13.9026,13.9851,74500.0],["2021-09-29",14.0585,14.5904,13.8659,14.196,106300.0],["2021-09-30",14.2694,15.1039,14.2419,14.5078,126000.0],["2021-10-01",14.5996,14.893,14.3703,14.7004,60400.0],["2021-10-04",14.7279,14.8747,14.5812,14.838,63900.0],["2021-10-05",14.8563,15.1681,14.6729,14.9847,50600.0],["2021-10-06",14.8472,15.0306,14.6087,14.783,53600.0],["2021-10-07",14.8838,14.9572,14.3611,14.838,41400.0],["2021-10-08",14.8288,15.5441,14.8288,15.2782,58600.0],["2021-10-11",15.3974,15.5441,15.2048,15.2598,30500.0],["2021-10-12",15.2231,15.8467,15.1498,15.4157,34300.0],["2021-10-13",15.4066,15.7459,15.2598,15.4524,43800.0],["2021-10-14",15.5441,15.8192,15.4157,15.6542,49500.0],["2021-10-15",15.8834,16.1402,15.7459,15.8192,48300.0],["2021-10-18",15.7917,15.8926,15.5166,15.6909,34500.0],["2021-10-19",15.6908,15.8651,15.3699,15.8284,25600.0],["2021-10-20",15.7275,16.0027,15.59,15.9568,89200.0],["2021-10-21",15.9385,16.1585,15.8743,16.131,34400.0],["2021-10-22",16.2044,16.397,16.0944,16.2869,22300.0],["2021-10-25",16.3695,16.6446,16.2778,16.6079,29900.0],["2021-10-26",16.5804,16.6629,16.4062,16.4062,25200.0],["2021-10-27",16.2869,16.5896,16.0577,16.4979,49900.0],["2021-10-28",16.8555,17.7267,16.6904,17.3599,78300.0],["2021-10-29",17.3049,17.4975,16.7363,16.8372,40200.0],["2021-11-01",17.1031,17.4241,17.1031,17.4241,51000.0],["2021-11-02",17.5341,17.635,17.0756,17.2315,27300.0],["2021-11-03",17.3691,17.4241,17.1123,17.2132,85300.0],["2021-11-04",17.2407,17.2407,16.8188,16.938,35800.0],["2021-11-05",17.1857,17.2407,16.9931,17.2223,93400.0],["2021-11-08",17.2407,18.332,17.0481,18.2128,188100.0],["2021-11-09",18.2769,18.2769,17.525,17.5708,32100.0],["2021-11-10",17.6534,18.1302,17.6534,18.0202,75100.0],["2021-11-11",18.066,18.2128,17.69,17.7542,51800.0],["2021-11-12",17.7726,17.8368,17.3232,17.5433,66300.0],["2021-11-15",17.3599,18.1302,17.1123,17.3232,53500.0],["2021-11-16",17.1031,17.2407,16.5804,17.0298,88400.0],["2021-11-17",17.0756,17.0756,16.5804,16.8463,47600.0],["2021-11-18",16.8095,16.92,16.5516,16.5792,149800.0],["2021-11-19",16.4687,16.7542,16.1187,16.5424,51700.0],["2021-11-22",16.6806,16.9937,16.22,16.3305,88200.0],["2021-11-23",16.4779,16.5884,16.2937,16.5424,162600.0],["2021-11-24",16.4963,16.8095,16.4963,16.7542,31700.0],["2021-11-26",16.2753,16.4134,15.5661,15.7595,31200.0],["2021-11-29",16.1371,17.0029,15.5384,16.2937,96200.0],["2021-11-30",15.9529,16.0174,15.4003,15.5845,72400.0],["2021-12-01",15.9805,16.22,15.4187,15.5384,45100.0],["2021-12-02",15.5937,15.9805,15.52,15.8424,26900.0],["2021-12-03",15.8516,15.8516,15.4003,15.5016,24200.0],["2021-12-06",15.5568,15.9068,15.4187,15.5845,33200.0],["2021-12-07",15.6766,15.7318,15.5108,15.6305,25200.0],["2021-12-08",15.6397,15.695,14.9674,15.5476,109900.0],["2021-12-09",15.3818,15.7226,15.1147,15.4095,24300.0],["2021-12-10",15.4739,15.6582,14.7555,15.3818,84300.0],["2021-12-13",15.2068,15.2437,14.9213,14.9213,52700.0],["2021-12-14",14.9305,15.2989,14.8476,14.9489,82200.0],["2021-12-15",15.0318,15.3082,14.8845,15.1884,71000.0],["2021-12-16",15.3542,15.7503,15.1424,15.2805,84600.0],["2021-12-17",15.2621,15.4924,14.3779,14.4976,260800.0],["2021-12-20",14.3595,14.8753,14.0279,14.691,76400.0],["2021-12-21",14.8845,15.0226,14.7095,14.8108,30000.0],["2021-12-22",14.8108,15.1424,14.7647,15.0779,54600.0],["2021-12-23",15.1608,15.6029,15.1239,15.3634,55700.0],["2021-12-27",15.4003,15.5661,15.3358,15.5292,50400.0],["2021-12-28",15.5016,15.6674,15.3818,15.3911,18300.0],["2021-12-29",15.4279,15.5845,15.2253,15.345,30500.0],["2021-12-30",15.2437,15.4095,15.2068,15.3266,18400.0],["2021-12-31",15.2805,15.6305,14.9674,15.4463,26300.0],["2022-01-03",15.6121,16.0634,15.4647,15.5384,40700.0],["2022-01-04",15.7503,16.0542,15.4647,15.649,18400.0],["2022-01-05",15.6582,16.1003,15.5384,15.6766,30500.0],["2022-01-06",15.7226,16.1187,15.7226,16.1187,20700.0],["2022-01-07",16.1187,16.2845,16.0358,16.1003,25300.0],["2022-01-10",16.0819,16.2753,15.4924,15.7503,46100.0],["2022-01-11",15.8147,15.9621,15.649,15.8147,32500.0],["2022-01-12",15.9069,15.9069,15.4555,15.4924,41000.0],["2022-01-13",15.5753,15.9345,15.4739,15.7318,30700.0],["2022-01-14",15.5568,16.1924,15.5016,15.8792,24000.0],["2022-01-18",15.7318,16.22,15.6397,15.7779,75400.0],["2022-01-19",15.9529,15.9529,15.1332,15.1792,25400.0],["2022-01-20",15.2529,15.4279,14.5897,14.6726,24000.0],["2022-01-21",14.4608,15.0042,14.4424,14.5989,35700.0],["2022-01-24",14.4147,15.2437,14.3502,15.1055,41700.0],["2022-01-25",14.8937,15.0687,14.645,14.8108,19400.0],["2022-01-26",15.0042,15.2437,14.6542,14.9674,31300.0],["2022-01-27",15.17,15.9437,14.9674,15.6582,54600.0],["2022-01-28",16.3398,16.3398,14.9305,15.0134,47700.0],["2022-01-31",14.6634,15.6674,14.6634,15.6674,60300.0],["2022-02-01",15.6582,15.8516,15.4095,15.4924,52900.0],["2022-02-02",15.5476,15.5476,15.2437,15.3634,27600.0],["2022-02-03",15.3726,15.4739,15.0687,15.2437,65900.0],["2022-02-04",15.3634,15.8147,15.3542,15.7134,21900.0],["2022-02-07",15.6582,15.8332,15.5108,15.7595,19200.0],["2022-02-08",15.695,16.045,15.695,15.9345,10900.0],["2022-02-09",15.9253,15.9253,15.3634,15.4463,21100.0],["2022-02-10",15.2529,15.6858,15.216,15.52,45700.0],["2022-02-11",15.5016,15.7963,15.2713,15.3911,31000.0],["2022-02-14",15.6039,16.0389,15.4929,15.752,29400.0],["2022-02-15",15.9649,16.4554,15.9371,16.0574,34700.0],["2022-02-16",16.1407,16.3813,16.0667,16.2147,24700.0],["2022-02-17",16.0019,16.0852,15.8816,15.9186,17800.0],["2022-02-18",15.752,16.1129,15.7335,15.8445,23200.0],["2022-02-22",15.6317,16.1314,15.5669,15.7705,59900.0],["2022-02-23",16.0296,16.0296,15.7242,15.9278,21800.0],["2022-02-24",15.5854,15.8816,15.2522,15.6317,179800.0],["2022-02-25",15.6132,16.1222,15.5669,16.0944,42700.0],["2022-02-28",15.6872,16.0482,15.6409,15.8908,57900.0],["2022-03-01",15.789,15.789,14.8543,15.1134,66100.0],["2022-03-02",15.1782,15.7057,15.1782,15.3725,51700.0],["2022-03-03",15.3818,15.5762,15.3633,15.5669,24800.0],["2022-03-04",15.2152,15.3448,15.0486,15.2615,32300.0],["2022-03-07",15.206,15.3725,15.0394,15.243,35200.0],["2022-03-08",15.2707,15.6594,15.2707,15.4003,47000.0],["2022-03-09",15.6687,15.7705,15.5762,15.7057,25600.0],["2022-03-10",15.6132,16.0944,15.6132,15.9741,25100.0],["2022-03-11",16.0482,16.4739,16.0482,16.3351,46000.0],["2022-03-14",16.5202,17.1773,16.3351,17.0014,67800.0],["2022-03-15",17.0755,17.0755,16.6405,16.7978,132900.0],["2022-03-16",16.8811,16.8811,16.1222,16.2703,60200.0],["2022-03-17",16.15,16.224,15.9464,16.1777,26800.0],["2022-03-18",15.9649,16.0667,15.7335,15.9926,91500.0],["2022-03-21",16.1592,16.3443,15.8631,16.1592,44400.0],["2022-03-22",16.1592,16.5387,16.1592,16.4554,24400.0],["2022-03-23",16.3906,16.5294,16.1962,16.1962,40100.0],["2022-03-24",16.3998,16.3998,16.0667,16.1407,50900.0],["2022-03-25",16.2795,16.5849,16.2795,16.4276,24600.0],["2022-03-28",16.3906,16.4924,16.261,16.4924,29500.0],["2022-03-29",16.5849,16.8533,16.5849,16.77,94200.0],["2022-03-30",16.8256,16.9181,16.622,16.622,33200.0],["2022-03-31",16.6775,16.733,16.5664,16.6312,34500.0],["2022-04-01",16.6035,16.7608,16.4739,16.5109,41800.0],["2022-04-04",16.5572,16.5572,16.2147,16.3073,45000.0],["2022-04-05",16.4184,16.8904,16.3906,16.6497,38000.0],["2022-04-06",16.6867,16.6867,16.2888,16.3351,25400.0],["2022-04-07",16.4461,16.4461,15.8168,15.8538,24700.0],["2022-04-08",15.826,16.2703,15.7705,15.9001,48800.0],["2022-04-11",15.9556,16.5849,15.8168,16.2425,90900.0],["2022-04-12",16.3443,16.7608,16.3351,16.4184,43900.0],["2022-04-13",16.3443,16.4739,16.15,16.4461,13000.0],["2022-04-14",16.4924,16.5942,16.4739,16.5387,40400.0],["2022-04-18",16.5479,16.7886,16.5387,16.6127,23500.0],["2022-04-19",16.7608,16.8441,16.622,16.8348,23300.0],["2022-04-20",16.9366,16.9366,16.6682,16.733,129800.0],["2022-04-21",16.8626,16.8719,16.6405,16.6405,44200.0],["2022-04-22",16.4554,16.6035,16.4369,16.4554,35300.0],["2022-04-25",16.3258,16.4831,15.9278,16.4739,50800.0],["2022-04-26",16.261,16.5109,16.0759,16.3443,32700.0],["2022-04-27",16.261,16.4091,16.0574,16.0574,26700.0],["2022-04-28",16.659,17.1217,16.1777,16.8441,176600.0],["2022-04-29",16.7238,16.7886,16.2425,16.2795,43600.0],["2022-05-02",16.4924,17.2791,16.4924,17.0662,160900.0],["2022-05-03",17.205,17.5567,17.0847,17.5382,72900.0],["2022-05-04",17.2883,18.4822,17.0662,18.112,246100.0],["2022-05-05",18.2508,18.2601,17.7048,18.2138,75100.0],["2022-05-06",18.3804,18.7969,17.8159,18.3897,116500.0],["2022-05-09",18.4359,18.5748,18.1861,18.3064,59100.0],["2022-05-10",18.3807,19.1706,17.9904,18.2134,57100.0],["2022-05-11",18.4365,18.5759,18.167,18.2878,94500.0],["2022-05-12",18.2042,18.4829,17.6559,17.7395,142600.0],["2022-05-13",17.7767,18.0183,17.7395,17.9254,93900.0],["2022-05-16",17.7116,17.9997,17.6652,17.9161,219600.0],["2022-05-17",18.0183,18.5387,17.9254,18.5015,62300.0],["2022-05-18",18.2971,18.5387,17.944,18.1112,81300.0],["2022-05-19",17.0519,17.9254,15.6301,17.6745,126700.0],["2022-05-20",17.7024,17.9811,17.6838,17.8603,96500.0],["2022-05-23",18.1205,18.4922,18.1205,18.4272,47200.0],["2022-05-24",18.3435,18.548,18.1577,18.548,70700.0],["2022-05-25",18.3993,18.5201,17.8046,18.1856,266300.0],["2022-05-26",18.3435,18.5387,18.1019,18.1298,190600.0],["2022-05-27",18.1298,18.548,18.0741,18.5387,52600.0],["2022-05-31",18.6316,20.3879,18.4736,20.1928,349100.0],["2022-06-01",20.1835,20.2764,19.4494,19.5237,235600.0],["2022-06-02",19.4215,20.137,19.2914,20.0348,95000.0],["2022-06-03",19.9976,20.0255,19.4958,19.5609,67500.0],["2022-06-06",19.6538,20.0627,19.5702,19.7932,100500.0],["2022-06-07",19.7003,20.2114,19.6445,19.8861,89900.0],["2022-06-08",19.914,20.0069,19.3193,19.7746,48200.0],["2022-06-09",20.2113,20.2113,19.598,19.6073,65800.0],["2022-06-10",19.2263,19.5237,18.9011,19.0219,37400.0],["2022-06-13",18.771,18.9569,18.3993,18.4551,55000.0],["2022-06-14",18.4365,18.9011,18.3343,18.6874,104500.0],["2022-06-15",18.8825,19.2356,18.6316,18.9011,69000.0],["2022-06-16",18.8175,18.8175,18.3435,18.3993,146800.0],["2022-06-17",18.4458,18.7524,18.3435,18.6037,119200.0],["2022-06-21",18.8175,19.31,18.7989,18.9104,48400.0],["2022-06-22",18.7617,19.1985,18.5759,18.8453,147800.0],["2022-06-23",18.9661,18.9661,18.2413,18.4551,87500.0],["2022-06-24",18.6037,19.1706,18.6037,19.1148,276500.0],["2022-06-27",19.2821,19.4958,18.4551,18.4922,76900.0],["2022-06-28",18.548,18.8361,18.2971,18.4736,46800.0],["2022-06-29",18.3714,18.5294,18.0833,18.4179,37300.0],["2022-06-30",18.1763,18.4551,17.944,18.3807,48000.0],["2022-07-01",18.4736,18.8175,18.2878,18.7617,41100.0],["2022-07-05",18.4922,18.5666,18.1856,18.5666,64300.0],["2022-07-06",18.4643,18.5852,18.3064,18.4272,41300.0],["2022-07-07",18.4643,19.0219,18.4643,18.8918,49500.0],["2022-07-08",18.9847,19.2542,18.8918,19.1427,48300.0],["2022-07-11",18.9661,19.1799,18.8268,19.0498,47800.0],["2022-07-12",18.8732,19.2635,18.8453,18.9662,34000.0],["2022-07-13",18.7989,18.8453,18.2692,18.6874,42800.0],["2022-07-14",18.4086,18.6037,18.3343,18.3993,30800.0],["2022-07-15",18.8082,18.994,18.1298,18.9383,41300.0],["2022-07-18",19.1799,19.5051,19.1427,19.2263,27500.0],["2022-07-19",19.3286,20.1463,19.3286,19.9326,55400.0],["2022-07-20",19.8304,19.8675,19.5609,19.7932,33900.0],["2022-07-21",19.6073,19.6073,19.3471,19.4587,42200.0],["2022-07-22",19.4029,19.6445,19.1241,19.3936,32400.0],["2022-07-25",19.5423,19.979,19.4772,19.8768,38600.0],["2022-07-26",19.7653,20.2114,19.7653,20.1091,44000.0],["2022-07-27",20.2392,20.3229,19.9047,20.3229,85100.0],["2022-07-28",20.4437,21.819,20.295,21.0477,73600.0],["2022-07-29",21.1127,21.6982,21.1127,21.4473,228400.0],["2022-08-01",21.4287,22.1163,21.0849,21.7818,118000.0],["2022-08-02",21.8283,21.8561,21.503,21.5867,77900.0],["2022-08-03",21.7446,22.107,21.6703,21.9305,51000.0],["2022-08-04",21.9584,21.9584,21.6238,21.884,47200.0],["2022-08-05",21.7353,22.3765,21.7353,22.2371,46900.0],["2022-08-08",22.2371,22.5903,22.1814,22.2743,62500.0],["2022-08-09",22.3676,23.3568,22.1437,22.3863,105500.0],["2022-08-10",22.3956,22.4889,22.069,22.097,74100.0],["2022-08-11",22.3956,22.3956,21.9104,22.3023,116700.0],["2022-08-12",22.3396,22.4983,22.0503,22.349,218600.0],["2022-08-15",22.3676,22.7689,22.2556,22.5263,217900.0],["2022-08-16",22.7409,23.0582,22.2836,22.5169,511400.0],["2022-08-17",22.3956,22.7129,22.1903,22.4796,243000.0],["2022-08-18",22.4889,22.8435,21.2852,22.3303,629500.0],["2022-08-19",22.1157,22.3303,21.9757,22.1157,221900.0],["2022-08-22",22.0037,22.0037,21.3691,21.3878,314800.0],["2022-08-23",21.4251,21.6024,20.7066,20.8186,238900.0],["2022-08-24",20.8559,21.1732,20.5946,21.0985,171200.0],["2022-08-25",21.1079,21.5838,20.9772,21.2758,130700.0],["2022-08-26",21.3038,21.4998,21.1639,21.2478,137000.0],["2022-08-29",21.1079,21.1079,20.6226,20.9866,238700.0],["2022-08-30",20.8839,21.1359,20.7999,21.0612,227100.0],["2022-08-31",20.9586,21.2945,20.8186,20.9959,234500.0],["2022-09-01",20.8839,21.1825,20.352,20.6413,221400.0],["2022-09-02",20.9399,21.0332,20.7159,20.7626,140100.0],["2022-09-06",20.9399,20.9679,20.3613,20.548,239600.0],["2022-09-07",20.4267,20.8932,20.3147,20.8559,308600.0],["2022-09-08",20.7253,20.9586,20.5106,20.8652,163100.0],["2022-09-09",20.9399,21.3691,20.8839,21.2105,206600.0],["2022-09-12",21.2758,21.3691,21.1918,21.3318,342200.0],["2022-09-13",21.1639,21.6491,21.0239,21.3038,248200.0],["2022-09-14",21.2385,21.6211,21.1919,21.4718,254700.0],["2022-09-15",21.3878,21.9104,21.3878,21.6491,411500.0],["2022-09-16",21.4438,21.5558,20.8652,21.0612,563100.0],["2022-09-19",20.7346,21.8171,20.4453,21.7517,217400.0],["2022-09-20",21.5278,21.8264,21.3785,21.7051,221900.0],["2022-09-21",21.6771,21.9197,21.5371,21.7424,204700.0],["2022-09-22",21.8731,22.0224,21.6771,22.0224,253100.0],["2022-09-23",21.8451,21.8451,21.2198,21.4345,182900.0],["2022-09-26",21.4905,21.7424,21.3038,21.4158,146600.0],["2022-09-27",21.5185,21.9197,21.3785,21.6771,204300.0],["2022-09-28",21.873,21.873,21.3412,21.5091,237700.0],["2022-09-29",21.4811,21.5838,21.0705,21.2945,153600.0],["2022-09-30",21.4438,21.4438,20.9492,21.0425,421300.0],["2022-10-03",21.0985,21.8077,21.0146,21.4438,141700.0],["2022-10-04",21.6958,21.957,21.6211,21.8264,275600.0],["2022-10-05",21.6958,21.8357,21.0146,21.0239,111900.0],["2022-10-06",21.0612,21.3598,20.9306,21.2105,122500.0],["2022-10-07",21.1919,21.2665,20.8653,21.2572,175300.0],["2022-10-10",21.2572,21.5464,20.9492,20.9959,94800.0],["2022-10-11",21.0519,21.1545,20.6226,20.9586,96100.0],["2022-10-12",20.9492,21.1639,20.6973,21.0799,81500.0],["2022-10-13",20.8839,22.153,19.6895,22.097,174900.0],["2022-10-14",22.1903,22.3396,21.8171,21.901,111300.0],["2022-10-17",22.2183,22.4049,22.0317,22.2463,174900.0],["2022-10-18",22.6476,22.6849,22.0317,22.0877,98200.0],["2022-10-19",21.8824,22.1903,21.6678,22.153,151200.0],["2022-10-20",22.2183,22.2463,21.3598,21.5185,209900.0],["2022-10-21",21.8171,21.901,21.3225,21.6211,151500.0],["2022-10-24",22.0224,22.1717,21.7797,21.8451,224200.0],["2022-10-25",21.7051,22.153,21.6024,21.8171,125300.0],["2022-10-26",21.8637,21.8637,21.2012,21.4625,128300.0],["2022-10-27",21.6491,23.3288,21.6491,22.349,346100.0],["2022-10-28",22.5542,22.7409,21.5464,21.7704,206900.0],["2022-10-31",21.5464,21.7611,21.1639,21.4531,264700.0],["2022-11-01",21.6118,23.2634,21.5091,23.0302,323900.0],["2022-11-02",22.9275,23.758,22.8715,23.4687,218200.0],["2022-11-03",23.4687,23.674,22.3956,22.4236,148100.0],["2022-11-04",22.5636,22.7129,22.153,22.6009,137400.0],["2022-11-07",22.8155,22.8902,22.1343,22.3023,145000.0],["2022-11-08",22.0961,22.4429,21.5526,22.2742,218900.0],["2022-11-09",22.2929,22.4897,21.9087,22.4429,110800.0],["2022-11-10",22.8177,23.155,22.6959,23.1269,153500.0],["2022-11-11",23.2862,23.305,22.3585,22.574,118300.0],["2022-11-14",22.5647,23.3237,22.4335,23.0426,294700.0],["2022-11-15",23.305,24.0546,23.155,23.8297,154900.0],["2022-11-16",23.9984,24.7668,23.9328,24.0546,181400.0],["2022-11-17",23.9797,24.2233,23.8297,24.1202,196400.0],["2022-11-18",24.4576,24.4576,23.6985,23.8297,135000.0],["2022-11-21",23.6236,23.9609,23.408,23.8016,126700.0],["2022-11-22",23.8016,24.0359,23.4924,23.9141,169600.0],["2022-11-23",23.9141,24.0078,23.6798,23.7735,71400.0],["2022-11-25",23.9234,25.5165,23.8672,24.7762,138200.0],["2022-11-28",24.7762,25.6102,24.6637,24.8605,284300.0],["2022-11-29",24.8605,25.1979,24.3732,24.5232,139800.0],["2022-11-30",24.4857,25.076,24.2795,24.9917,256900.0],["2022-12-01",25.0573,25.3384,24.3264,25.0573,183900.0],["2022-12-02",24.9636,25.2353,24.4482,25.1135,94400.0],["2022-12-05",25.1042,25.1979,24.1671,24.6356,198400.0],["2022-12-06",24.5044,24.9542,24.4107,24.4107,117500.0],["2022-12-07",24.4295,24.4295,23.3425,23.6517,141200.0],["2022-12-08",23.7267,24.0453,22.9583,23.155,196100.0],["2022-12-09",23.1457,24.1296,23.0613,23.9703,197500.0],["2022-12-12",24.0359,24.0359,23.4549,23.6236,152900.0],["2022-12-13",23.8953,23.8953,23.0426,23.305,133000.0],["2022-12-14",23.1925,23.4174,22.7427,22.9395,151300.0],["2022-12-15",22.8364,23.0051,22.396,22.4148,156000.0],["2022-12-16",22.3304,22.6115,21.8338,22.1805,547900.0],["2022-12-19",22.1711,22.6396,22.1711,22.4429,128700.0],["2022-12-20",22.7708,22.9395,21.3184,21.4589,276500.0],["2022-12-21",21.6276,21.7682,21.2996,21.5808,176500.0],["2022-12-22",21.5714,22.0118,21.3746,21.7682,337300.0],["2022-12-23",21.7119,21.9275,21.4308,21.6557,73900.0],["2022-12-27",21.9087,22.1524,21.6089,21.9556,171500.0],["2022-12-28",22.0118,22.2742,21.5433,21.8619,122000.0],["2022-12-29",21.89,22.2836,21.3933,21.4214,131900.0],["2022-12-30",21.3746,21.6932,20.9998,21.5901,187000.0],["2023-01-03",21.5901,21.9087,21.3465,21.6932,210800.0],["2023-01-04",21.7682,22.6959,21.7682,22.0212,205200.0],["2023-01-05",22.0024,22.0493,21.6089,22.0118,135000.0],["2023-01-06",22.0587,22.6209,22.0587,22.6115,154300.0],["2023-01-09",22.6303,22.649,21.637,21.6651,132600.0],["2023-01-10",21.7307,21.9743,21.5714,21.9275,61600.0],["2023-01-11",22.0024,22.1899,21.3465,21.3746,129000.0],["2023-01-12",21.3652,21.8525,21.3184,21.7401,134500.0],["2023-01-13",21.6932,22.0587,21.4589,21.7401,69000.0],["2023-01-17",21.7682,22.0493,21.6557,22.0306,101100.0],["2023-01-18",21.9275,21.965,21.2809,21.4589,105000.0],["2023-01-19",21.3746,21.5526,21.0841,21.3559,126300.0],["2023-01-20",21.637,21.6557,21.3184,21.487,261800.0],["2023-01-23",21.487,21.8338,21.4589,21.6838,318500.0],["2023-01-24",21.7213,22.0493,21.487,22.0118,96600.0],["2023-01-25",22.0212,22.1055,21.2434,21.7213,225100.0],["2023-01-26",22.4616,22.7427,21.7494,22.3585,335100.0],["2023-01-27",22.2086,22.2086,20.3438,21.1778,435800.0],["2023-01-30",21.1216,21.4308,20.6156,21.3652,248000.0],["2023-01-31",21.1872,21.5152,20.8967,21.5058,279400.0],["2023-02-01",21.3652,21.5526,21.1966,21.4402,141700.0],["2023-02-02",21.309,21.5901,21.1028,21.5433,166100.0],["2023-02-03",21.5997,21.675,21.4774,21.628,126100.0],["2023-02-06",21.5903,21.7033,21.2515,21.6656,143900.0],["2023-02-07",21.5997,21.675,21.1762,21.3833,227000.0],["2023-02-08",21.3739,21.6091,21.1292,21.5809,119500.0],["2023-02-09",21.5527,21.5903,21.195,21.3739,149200.0],["2023-02-10",21.4209,21.675,21.3174,21.6092,75500.0],["2023-02-13",21.6468,21.7786,21.4774,21.7221,59300.0],["2023-02-14",21.7033,21.8068,21.5997,21.6656,116800.0],["2023-02-15",21.5621,22.0892,21.5433,22.0421,131900.0],["2023-02-16",22.0139,22.3433,21.835,22.2962,391200.0],["2023-02-17",22.2774,23.0774,22.2397,22.8703,183000.0],["2023-02-21",22.9268,23.068,22.588,22.8797,145800.0],["2023-02-22",22.7386,23.1056,22.2868,22.3809,164700.0],["2023-02-23",22.475,22.7291,22.0986,22.2491,94300.0],["2023-02-24",22.1644,22.2397,21.9103,22.0421,107200.0],["2023-02-27",22.2868,22.2868,21.8727,21.948,133900.0],["2023-02-28",21.9009,22.3903,21.8068,22.1644,166800.0],["2023-03-01",22.0327,22.3433,21.8727,22.0327,101200.0],["2023-03-02",21.9856,22.2491,21.6562,21.7221,91600.0],["2023-03-03",21.7127,21.8162,21.515,21.7127,72800.0],["2023-03-06",21.6092,21.7974,21.4209,21.6374,113000.0],["2023-03-07",21.5621,21.9009,20.9127,21.0633,72600.0],["2023-03-08",21.1009,21.1009,20.6209,20.6962,120600.0],["2023-03-09",20.6115,20.9127,19.7268,19.7645,87900.0],["2023-03-10",19.5386,19.6609,18.9268,19.3221,176600.0],["2023-03-13",18.3998,19.1057,16.7433,16.9222,455500.0],["2023-03-14",17.788,18.6915,17.7692,18.0892,262200.0],["2023-03-15",17.6657,18.0986,17.2139,18.0704,165800.0],["2023-03-16",17.8916,19.3786,17.741,18.748,177700.0],["2023-03-17",18.5974,18.5974,17.6469,18.0704,646100.0],["2023-03-20",18.1363,18.4562,17.6092,17.6657,215700.0],["2023-03-21",18.1174,18.7104,18.1174,18.3998,199300.0],["2023-03-22",18.4563,18.4563,17.7316,17.7598,195000.0],["2023-03-23",17.9386,18.0892,16.9598,17.1292,164500.0],["2023-03-24",16.9974,17.5433,16.7622,17.4868,213100.0],["2023-03-27",17.7598,18.4092,17.1763,17.2233,185400.0],["2023-03-28",17.1857,17.2327,16.6774,17.0633,272400.0],["2023-03-29",17.1951,17.2798,16.9504,17.0445,171500.0],["2023-03-30",17.1292,17.2139,16.6022,16.621,339800.0],["2023-03-31",16.6869,16.8939,16.2822,16.6492,395300.0],["2023-04-03",16.8657,17.2421,16.8186,17.1386,250800.0],["2023-04-04",17.0916,17.308,16.2163,16.3669,153200.0],["2023-04-05",16.2069,17.101,15.9057,16.2445,122300.0],["2023-04-06",16.1033,16.5645,15.8775,16.2633,154000.0],["2023-04-10",16.2163,16.6869,16.2163,16.5833,116900.0],["2023-04-11",16.5175,16.5739,16.3198,16.3951,85700.0],["2023-04-12",16.4986,16.5175,16.2539,16.301,66400.0],["2023-04-13",16.3763,16.5174,16.0939,16.3763,87100.0],["2023-04-14",16.6022,16.6022,16.0375,16.1222,114100.0],["2023-04-17",16.1222,16.5833,15.9433,16.5645,69200.0],["2023-04-18",16.5927,16.5927,16.0375,16.188,110400.0],["2023-04-19",16.3104,16.7716,16.1598,16.621,113000.0],["2023-04-20",16.4798,16.508,16.2069,16.3857,93500.0],["2023-04-21",16.3104,16.4422,16.1598,16.3292,100800.0],["2023-04-24",16.2916,16.5174,16.2822,16.3575,101200.0],["2023-04-25",16.2163,16.3198,15.5104,15.5669,138900.0],["2023-04-26",15.5669,15.8398,15.2845,15.4822,147100.0],["2023-04-27",15.5386,15.7739,15.1998,15.5104,101500.0],["2023-04-28",15.3881,15.6328,15.2092,15.3222,164400.0],["2023-05-01",15.4539,15.4539,14.9928,15.1245,189900.0],["2023-05-02",15.1434,15.2469,14.0328,14.1175,232000.0],["2023-05-03",14.1457,14.7198,13.9387,14.0892,264900.0],["2023-05-04",13.854,14.3528,13.3551,14.1269,239600.0],["2023-05-05",14.4469,14.8704,14.3057,14.4657,175900.0],["2023-05-08",14.6822,14.7575,14.0704,14.2492,166800.0],["2023-05-09",14.2492,14.3629,13.8987,14.0598,101100.0],["2023-05-10",14.2398,14.2398,13.6524,13.8324,195200.0],["2023-05-11",13.6524,13.785,13.4345,13.6713,130600.0],["2023-05-12",13.7755,13.7755,13.3113,13.5292,92000.0],["2023-05-15",13.5481,13.9934,13.5481,13.7376,113200.0],["2023-05-16",13.6618,14.0124,13.3113,13.3397,143200.0],["2023-05-17",13.5576,14.704,13.5576,14.5903,219800.0],["2023-05-18",14.6093,14.884,14.524,14.7893,117600.0],["2023-05-19",14.9882,14.9882,14.1071,14.1261,143500.0],["2023-05-22",14.1924,14.6472,14.0598,14.5524,124300.0],["2023-05-23",14.5714,15.0261,14.5429,14.6851,101600.0],["2023-05-24",14.5714,14.5998,14.2398,14.3345,134800.0],["2023-05-25",14.2682,14.3724,13.7376,13.7755,241600.0],["2023-05-26",13.8229,13.984,13.6239,13.965,199500.0],["2023-05-30",14.0029,14.0029,13.5197,13.6997,186100.0],["2023-05-31",13.6808,13.7566,13.3208,13.4724,203800.0],["2023-06-01",13.5387,14.164,13.425,14.0787,230400.0],["2023-06-02",14.2492,14.7135,13.9934,14.6851,172900.0],["2023-06-05",14.6945,14.7609,14.3345,14.6093,181000.0],["2023-06-06",14.5429,15.443,14.5429,15.424,275400.0],["2023-06-07",15.5472,16.0209,15.5093,15.8125,203500.0],["2023-06-08",15.7083,15.9167,15.4051,15.822,164800.0],["2023-06-09",15.7272,15.7272,15.4525,15.5472,109000.0],["2023-06-12",15.4904,15.822,15.3104,15.5851,144000.0],["2023-06-13",15.642,16.182,15.4809,16.182,280100.0],["2023-06-14",16.2104,16.3241,15.6988,15.9072,185900.0],["2023-06-15",15.822,16.0114,15.7746,15.9641,163600.0],["2023-06-16",16.0778,16.0778,15.3672,15.4146,773900.0],["2023-06-20",15.4525,15.5567,15.263,15.4619,163700.0],["2023-06-21",15.3577,15.4714,15.1493,15.3577,109400.0],["2023-06-22",15.2914,15.2914,14.8556,14.9124,133400.0],["2023-06-23",14.6661,15.3483,14.4956,15.1303,445500.0],["2023-06-26",15.0924,15.2914,14.6851,14.9409,128200.0],["2023-06-27",14.9409,15.3388,14.704,15.2156,121900.0],["2023-06-28",15.1493,15.4904,14.7987,15.4714,184900.0],["2023-06-29",15.6514,15.6514,15.1682,15.4146,142700.0],["2023-06-30",15.5851,15.5851,15.2156,15.244,99600.0],["2023-07-03",15.3104,15.5662,15.1588,15.4619,60900.0],["2023-07-05",15.3577,15.4146,15.1303,15.2914,85400.0],["2023-07-06",15.064,15.0924,14.7419,15.0356,101400.0],["2023-07-07",15.1493,15.4904,15.0546,15.2819,129400.0],["2023-07-10",15.244,15.4714,15.244,15.4525,96700.0],["2023-07-11",15.4619,15.7462,15.3293,15.5851,83100.0],["2023-07-12",15.7935,15.9925,15.6325,15.7556,70900.0],["2023-07-13",15.7462,16.1251,15.7272,15.9925,65000.0],["2023-07-14",16.0588,16.2578,15.8693,16.2294,91400.0],["2023-07-17",16.2483,16.7694,16.2483,16.5799,87000.0],["2023-07-18",16.5515,17.3473,16.5515,17.2715,90100.0],["2023-07-19",17.2526,18.1337,17.1863,18.1147,137700.0],["2023-07-20",18.0295,18.38,17.7926,18.3421,120400.0],["2023-07-21",18.4463,18.4653,18.0863,18.2663,110800.0],["2023-07-24",18.2853,18.8537,18.2853,18.8158,81000.0],["2023-07-25",18.7495,19.0811,18.5505,18.8727,109600.0],["2023-07-26",19.0337,19.5643,18.5221,19.3843,111900.0],["2023-07-27",18.2853,18.9579,17.5368,18.0295,160900.0],["2023-07-28",18.1716,19.0432,18.1716,18.8821,140800.0],["2023-07-31",18.939,19.1095,18.7116,18.9106,87600.0],["2023-08-01",18.8632,18.8632,18.2568,18.4747,96200.0],["2023-08-02",18.1905,18.4558,18.1905,18.4084,73500.0],["2023-08-03",18.3516,18.8253,18.3042,18.5695,57900.0],["2023-08-04",18.5314,18.9694,18.5314,18.6742,53800.0],["2023-08-07",18.7599,19.0742,18.7599,18.9028,44600.0],["2023-08-08",18.6457,18.7409,18.2267,18.6838,62400.0],["2023-08-09",18.6361,18.8647,18.3981,18.4647,67400.0],["2023-08-10",18.5504,18.6742,18.3219,18.4457,52700.0],["2023-08-11",18.3981,18.579,18.3981,18.5314,124100.0],["2023-08-14",18.5314,18.5314,18.1886,18.2743,53100.0],["2023-08-15",18.1505,18.1505,17.5696,17.8267,56700.0],["2023-08-16",17.8077,18.0743,17.6934,17.722,58300.0],["2023-08-17",17.7696,17.8648,17.6743,17.8362,46600.0],["2023-08-18",17.6458,18.0457,17.6172,17.7981,60700.0],["2023-08-21",17.8553,17.8648,17.3982,17.3982,29700.0],["2023-08-22",17.4458,17.6172,16.8744,16.8744,63000.0],["2023-08-23",16.903,17.0839,16.903,16.9697,69100.0],["2023-08-24",16.903,17.0363,16.6745,16.7602,65800.0],["2023-08-25",16.8744,17.0554,16.5221,16.5602,42800.0],["2023-08-28",16.5983,16.8363,16.4554,16.6554,48800.0],["2023-08-29",16.6554,17.322,16.5983,17.1315,96200.0],["2023-08-30",17.1315,17.3506,16.9601,17.122,79900.0],["2023-08-31",17.122,17.3601,16.9411,17.0649,73500.0],["2023-09-01",17.1887,17.4839,17.1887,17.3887,49800.0],["2023-09-05",17.3601,17.3601,17.0078,17.0268,47000.0],["2023-09-06",16.9316,17.2839,16.4745,16.6078,83200.0],["2023-09-07",16.5507,16.7602,16.2745,16.3126,111800.0],["2023-09-08",16.4269,16.7221,16.2554,16.7125,69100.0],["2023-09-11",16.7602,16.7602,16.3888,16.4935,46300.0],["2023-09-12",16.5411,16.8554,16.1412,16.7792,40800.0],["2023-09-13",16.7411,16.9697,16.6364,16.9601,76300.0],["2023-09-14",17.0363,17.3601,17.0363,17.0458,73000.0],["2023-09-15",17.103,17.1601,16.703,16.8173,187200.0],["2023-09-18",16.8268,16.9887,16.4649,16.4935,41200.0],["2023-09-19",16.4459,16.6173,16.3316,16.4554,40800.0],["2023-09-20",16.5697,16.7221,16.2745,16.3031,38900.0],["2023-09-21",16.2269,16.4269,16.0936,16.3316,61100.0],["2023-09-22",16.3602,16.5507,15.9793,16.4554,54200.0],["2023-09-25",16.3507,17.0363,16.3031,16.8554,79200.0],["2023-09-26",16.6745,16.8649,16.3507,16.503,65300.0],["2023-09-27",16.5316,16.6554,16.3126,16.5411,55400.0],["2023-09-28",16.5792,16.903,16.5411,16.5983,54800.0],["2023-09-29",16.703,16.7506,16.3412,16.3983,52600.0],["2023-10-02",16.3602,16.4173,16.1031,16.2364,44200.0],["2023-10-03",16.1793,16.1793,15.7603,15.9031,56100.0],["2023-10-04",15.9126,15.9126,15.5888,15.865,59900.0],["2023-10-05",16.0269,16.6935,15.9602,16.6649,112100.0],["2023-10-06",16.5792,16.5983,15.865,16.1983,104700.0],["2023-10-09",16.084,16.5316,15.9602,16.1126,153300.0],["2023-10-10",16.1793,16.4554,16.1507,16.3221,60300.0],["2023-10-11",16.2935,16.6554,16.284,16.3126,57000.0],["2023-10-12",16.4173,16.6649,16.084,16.1793,59700.0],["2023-10-13",16.3316,16.3316,15.7984,15.846,75300.0],["2023-10-16",15.9602,16.1888,15.8364,15.9602,118300.0],["2023-10-17",16.0174,16.5792,16.0174,16.4554,147300.0],["2023-10-18",16.3031,16.3983,15.9602,15.9888,53200.0],["2023-10-19",15.9888,16.0936,15.646,15.6936,134800.0],["2023-10-20",15.7317,15.7317,15.2746,15.3127,92400.0],["2023-10-23",15.246,15.3413,14.9984,15.046,139900.0],["2023-10-24",15.1508,15.3222,14.7699,15.046,99800.0],["2023-10-25",14.9984,15.427,14.4652,14.827,157200.0],["2023-10-26",14.9794,15.5793,14.5985,15.3889,173100.0],["2023-10-27",15.3984,16.6935,15.3793,16.6649,139100.0],["2023-10-30",17.103,17.1982,16.6745,16.8363,234700.0],["2023-10-31",16.903,17.4172,16.8744,17.3696,113600.0],["2023-11-01",17.3601,17.3601,16.7982,17.1982,104400.0],["2023-11-02",17.322,17.6363,17.303,17.6172,110800.0],["2023-11-03",17.8362,18.5885,17.6743,18.5409,174500.0],["2023-11-06",18.5601,18.7515,18.225,18.5696,101400.0],["2023-11-07",18.5122,18.6845,18.3112,18.5409,71000.0],["2023-11-08",18.5314,18.5314,18.2442,18.5122,69200.0],["2023-11-09",18.5218,18.7324,18.3878,18.4548,89700.0],["2023-11-10",18.5122,18.8472,18.3973,18.6749,232300.0],["2023-11-13",18.4835,18.9142,18.091,18.7994,167000.0],["2023-11-14",19.2588,20.5128,19.2588,20.4457,148700.0],["2023-11-15",20.3979,20.6946,19.1918,20.3692,117300.0],["2023-11-16",20.3405,20.3405,19.7566,19.9097,239500.0],["2023-11-17",20.2543,20.5702,20.1203,20.1394,111900.0],["2023-11-20",20.2256,20.2639,19.8714,20.2543,84900.0],["2023-11-21",20.1969,20.2064,19.7087,19.8044,73900.0],["2023-11-22",20.0342,20.1969,19.6704,19.7949,56400.0],["2023-11-24",19.7661,20.015,19.68,19.7949,25300.0],["2023-11-27",19.7661,19.8331,19.6034,19.68,72100.0],["2023-11-28",19.6896,19.814,19.5173,19.5938,75300.0],["2023-11-29",19.7661,20.1586,19.7661,19.8236,67700.0],["2023-11-30",20.0054,20.3787,19.7374,20.1012,180500.0],["2023-12-01",20.1777,21.1445,20.082,21.0392,202600.0],["2023-12-04",21.0009,21.5274,21.0009,21.2881,101700.0],["2023-12-05",21.2977,21.4699,21.0584,21.4699,99900.0],["2023-12-06",21.671,22.0155,21.3551,21.4699,130300.0],["2023-12-07",21.5465,22.0251,21.3455,21.9677,122800.0],["2023-12-08",21.9198,22.1496,21.8815,21.9868,142500.0],["2023-12-11",22.0634,22.2836,21.8528,22.2836,176300.0],["2023-12-12",22.9632,23.9299,22.6664,23.6332,188900.0],["2023-12-13",23.8055,24.8297,23.7385,24.4947,241900.0],["2023-12-14",25.002,25.5189,24.6096,25.2317,192200.0],["2023-12-15",25.4519,25.5955,24.6191,24.9063,245200.0],["2023-12-18",25.2317,25.2892,24.7627,25.1073,182300.0],["2023-12-19",25.1647,25.7199,25.1647,25.7103,208800.0],["2023-12-20",25.7103,26.5814,25.538,25.6338,249700.0],["2023-12-21",25.9113,25.9113,25.4615,25.5189,113800.0],["2023-12-22",25.7773,26.0166,25.4806,25.7773,153100.0],["2023-12-26",25.6816,26.4091,25.5859,26.1794,182700.0],["2023-12-27",26.2081,26.4282,26.0836,26.2368,81500.0],["2023-12-28",26.1698,26.3421,25.9305,26.1124,90400.0],["2023-12-29",25.9305,26.2272,25.672,25.7869,260000.0],["2024-01-02",25.5285,25.7582,25.1743,25.4136,141600.0],["2024-01-03",25.2796,25.2796,24.4085,24.4373,140300.0],["2024-01-04",24.5234,25.0307,24.5234,24.6861,78900.0],["2024-01-05",24.7914,25.3753,24.7436,24.9829,172600.0],["2024-01-08",24.9733,25.1073,24.5808,24.801,93800.0],["2024-01-09",24.6191,24.7053,24.2458,24.5617,110400.0],["2024-01-10",25.7678,25.7869,24.3033,24.6478,128700.0],["2024-01-11",24.6287,24.6287,24.1597,24.5043,149000.0],["2024-01-12",24.7723,24.7914,24.064,24.2937,147400.0],["2024-01-16",24.6,24.6,24.0735,24.265,119400.0],["2024-01-17",23.9299,24.2171,23.6715,23.9682,77200.0],["2024-01-18",24.0161,24.1022,23.7577,24.0927,134200.0],["2024-01-19",24.2937,24.5808,24.0065,24.4756,81100.0],["2024-01-22",24.7723,25.2509,24.6957,25.2509,88900.0],["2024-01-23",25.4423,25.4423,24.8967,24.9829,82900.0],["2024-01-24",25.3179,25.7008,25.3179,25.5093,96100.0],["2024-01-25",25.3657,25.5093,24.1884,24.4851,142600.0],["2024-01-26",24.6574,25.471,24.6574,25.1169,118000.0],["2024-01-29",25.3179,25.8635,25.0307,25.6816,139600.0],["2024-01-30",25.8156,26.4761,25.6816,26.4091,333800.0],["2024-01-31",26.1124,26.3229,25.3562,25.4232,131100.0],["2024-02-01",25.5189,25.6816,24.0257,24.9063,133700.0],["2024-02-02",24.5234,24.9254,24.4851,24.533,85600.0],["2024-02-05",24.2159,24.5426,24.1006,24.2543,85500.0],["2024-02-06",24.2159,24.4081,23.5336,23.7162,145900.0],["2024-02-07",23.6105,23.8123,22.8033,23.3318,193600.0],["2024-02-08",23.3606,23.3895,23.0435,23.2069,161900.0],["2024-02-09",23.3318,23.3318,22.736,22.9762,358100.0],["2024-02-12",23.0531,24.0237,22.688,23.8123,419700.0],["2024-02-13",23.082,23.2838,22.3228,22.5823,198000.0],["2024-02-14",22.7841,23.0531,22.4189,22.9474,142900.0],["2024-02-15",23.0339,23.9372,23.0243,23.4855,282900.0],["2024-02-16",23.2453,23.5528,22.909,23.0435,247900.0],["2024-02-20",22.7744,23.7354,22.6784,23.2838,223800.0],["2024-02-21",23.1108,23.2549,22.8801,23.2261,141700.0],["2024-02-22",23.2069,23.2741,22.5919,22.6207,151000.0],["2024-02-23",22.6111,23.082,22.342,22.7937,113900.0],["2024-02-26",22.6495,22.9666,22.342,22.6111,98100.0],["2024-02-27",22.688,22.9666,22.4189,22.6495,102400.0],["2024-02-28",22.5246,22.7168,22.4093,22.5919,81900.0],["2024-02-29",23.0147,23.0531,22.1498,22.1787,186100.0],["2024-03-01",22.1114,22.4189,21.6309,22.294,171500.0],["2024-03-04",22.2459,22.515,21.8135,21.8327,186100.0],["2024-03-05",21.8423,22.6111,21.8423,22.2363,171800.0],["2024-03-06",22.2748,22.8609,22.0153,22.6591,139300.0],["2024-03-07",22.8802,23.0435,22.6495,22.7744,83000.0],["2024-03-08",23.1108,23.1588,22.8225,23.0627,98700.0],["2024-03-11",23.0435,23.3222,22.8705,23.2741,113900.0],["2024-03-12",23.1492,23.3126,22.7841,22.957,96300.0],["2024-03-13",22.8609,23.1877,22.6495,22.7456,134100.0],["2024-03-14",22.6207,22.7937,21.9769,22.0441,176800.0],["2024-03-15",21.9961,22.6303,21.9961,22.3132,590300.0],["2024-03-18",22.2651,22.6976,21.8712,21.8808,183800.0],["2024-03-19",21.9,22.2555,21.9,22.0153,131500.0],["2024-03-20",22.0537,23.0627,21.9288,22.8225,160900.0],["2024-03-21",22.9474,23.2837,22.6399,22.9955,148900.0],["2024-03-22",22.7264,22.8321,22.2075,22.3805,104800.0],["2024-03-25",22.3324,22.8417,22.2363,22.4958,131300.0],["2024-03-26",22.5246,22.6784,22.2844,22.4285,101300.0],["2024-03-27",22.4381,23.0531,22.1787,22.9955,109900.0],["2024-03-28",22.9859,23.1492,22.8129,23.0627,336600.0],["2024-04-01",23.2261,23.2549,22.2459,22.2748,180800.0],["2024-04-02",22.0345,22.3612,21.6694,21.9192,96000.0],["2024-04-03",21.9,22.2267,21.8808,22.1594,90600.0],["2024-04-04",22.2363,22.4093,21.7462,21.7847,141000.0],["2024-04-05",21.5829,21.6597,21.4483,21.6213,83300.0],["2024-04-08",21.727,22.0249,21.7078,21.9769,139000.0],["2024-04-09",22.073,22.1883,21.7558,22.1018,62100.0],["2024-04-10",21.4579,21.5733,21.0447,21.2465,152300.0],["2024-04-11",21.3426,21.4868,20.9294,21.1024,62300.0],["2024-04-12",20.9006,21.1504,20.8141,21.1216,84200.0],["2024-04-15",21.1985,21.4483,20.7565,20.9294,74900.0],["2024-04-16",20.8526,20.8526,20.5451,20.7084,69300.0],["2024-04-17",20.9006,20.9486,20.6219,20.6508,92600.0],["2024-04-18",20.6604,20.8718,20.6027,20.7084,80400.0],["2024-04-19",20.6411,21.5829,20.497,21.5829,105800.0],["2024-04-22",21.6117,22.0537,21.6021,21.8615,84600.0],["2024-04-23",21.8135,22.3612,21.5925,22.1498,89900.0],["2024-04-24",22.3709,23.0531,22.2555,23.0435,188900.0],["2024-04-25",23.0627,23.2165,22.1787,22.957,124900.0],["2024-04-26",23.0627,23.7738,22.9666,23.6393,145700.0],["2024-04-29",23.6105,23.6873,23.3318,23.3702,118700.0],["2024-04-30",23.3798,23.8795,23.3798,23.5816,261400.0],["2024-05-01",23.6585,24.2543,23.6393,23.9084,155800.0],["2024-05-02",24.0237,24.2063,23.6585,24.2063,129700.0],["2024-05-03",24.581,24.6387,24.3216,24.3888,89800.0],["2024-05-06",24.3984,24.6579,24.3696,24.4081,80600.0],["2024-05-07",24.466,24.7363,24.2536,24.2536,86900.0],["2024-05-08",23.9929,24.6687,23.9929,24.6108,84900.0],["2024-05-09",24.7074,24.8618,24.466,24.8039,95400.0],["2024-05-10",24.7943,24.8522,24.3984,24.6784,72600.0],["2024-05-13",24.8232,24.8715,24.3984,24.3984,90100.0],["2024-05-14",24.6108,24.7653,24.2825,24.3791,75400.0],["2024-05-15",24.6977,24.8039,24.495,24.5818,84600.0],["2024-05-16",24.5432,24.5915,24.3308,24.5336,88400.0],["2024-05-17",24.6881,25.055,24.5432,24.9005,112100.0],["2024-05-20",24.9005,24.9005,24.3984,24.4081,62100.0],["2024-05-21",24.1763,24.8425,24.1377,24.7074,102400.0],["2024-05-22",24.6591,25.055,24.3694,24.7074,112700.0],["2024-05-23",24.9198,24.9198,24.215,24.215,115000.0],["2024-05-24",24.3501,24.5143,24.157,24.4274,91600.0],["2024-05-28",24.437,24.5143,24.186,24.3019,95600.0],["2024-05-29",23.9543,24.3212,23.5584,24.157,153000.0],["2024-05-30",24.5818,24.5818,24.2825,24.3308,112500.0],["2024-05-31",24.466,24.6108,24.186,24.4081,123800.0],["2024-06-03",24.7074,24.7074,24.0508,24.0991,102400.0],["2024-06-04",23.8674,23.9253,23.5005,23.6743,144000.0],["2024-06-05",23.8384,24.495,23.7129,24.1956,142700.0],["2024-06-06",24.1377,24.3694,23.9929,24.1956,87600.0],["2024-06-07",23.9156,24.4756,23.9156,24.1281,79600.0],["2024-06-10",24.1281,24.1281,23.5198,23.7805,88400.0],["2024-06-11",23.5101,24.0122,23.1915,23.8191,93100.0],["2024-06-12",24.0701,24.6687,23.9253,24.2439,130300.0],["2024-06-13",24.1667,24.1667,23.5777,23.8867,60600.0],["2024-06-14",23.6067,23.7225,23.4619,23.6163,64100.0],["2024-06-17",23.6743,23.9929,23.3557,23.9543,85300.0],["2024-06-18",23.8577,24.2343,23.8577,24.1087,96900.0],["2024-06-20",23.906,24.2632,23.8481,24.186,105000.0],["2024-06-21",24.186,24.8619,23.8867,24.0701,193700.0],["2024-06-24",24.2632,24.7267,24.1474,24.6494,176500.0],["2024-06-25",24.5915,24.997,24.5915,24.717,130100.0],["2024-06-26",24.5046,24.8715,24.3791,24.7363,69700.0],["2024-06-27",24.9294,25.3446,24.6784,25.3156,99600.0],["2024-06-28",25.4701,26.6384,25.4701,26.4549,366100.0],["2024-07-01",26.3294,26.6384,26.0687,26.1074,129700.0],["2024-07-02",26.2136,26.3777,25.9336,25.9529,121000.0],["2024-07-03",25.8756,25.9529,25.3446,25.3639,64500.0],["2024-07-05",25.2963,25.3156,24.7943,24.9294,72000.0],["2024-07-08",25.1805,25.4315,25.0163,25.2191,82700.0],["2024-07-09",25.2094,25.808,25.1225,25.7694,142200.0],["2024-07-10",25.808,26.0108,25.4315,26.0108,114200.0],["2024-07-11",26.4356,27.517,26.3487,27.2949,183300.0],["2024-07-12",27.517,27.7197,27.1984,27.488,129800.0],["2024-07-15",27.9611,28.888,27.797,28.6756,188800.0],["2024-07-16",28.8591,30.1915,28.6949,30.1721,175900.0],["2024-07-17",29.8342,30.7418,29.8342,30.4521,145200.0],["2024-07-18",30.2108,30.9735,29.9597,30.0949,174600.0],["2024-07-19",30.1528,30.8287,30.1239,30.4039,105700.0],["2024-07-22",30.1239,31.0314,29.8149,30.9059,146400.0],["2024-07-23",30.9832,31.1087,30.6935,30.848,620700.0],["2024-07-24",30.6066,31.6687,30.6066,30.7804,194000.0],["2024-07-25",31.3114,31.3114,29.6025,30.2204,612800.0],["2024-07-26",30.9639,31.1473,29.728,31.099,222700.0],["2024-07-29",31.3018,31.5528,30.9542,31.0411,206000.0],["2024-07-30",31.3018,31.4466,30.7997,31.099,229000.0],["2024-07-31",31.2921,31.3308,30.6452,30.7128,233600.0],["2024-08-01",30.7032,30.7032,28.7915,28.9459,218300.0],["2024-08-02",28.0094,28.1253,27.266,27.9708,266500.0],["2024-08-05",27.0053,27.5073,26.0687,26.9377,179500.0],["2024-08-06",26.8795,27.4516,26.5207,27.2965,192200.0],["2024-08-07",27.568,27.7619,27.0153,27.151,176600.0],["2024-08-08",27.568,27.9462,27.151,27.8686,153300.0],["2024-08-09",27.8977,28.0625,27.3643,27.9849,165300.0],["2024-08-12",28.1207,28.3146,27.1122,27.1704,102700.0],["2024-08-13",27.4225,28.1207,27.0734,28.0916,123000.0],["2024-08-14",28.1595,28.1595,27.5001,27.8298,102900.0],["2024-08-15",28.4892,29.0128,28.3728,28.6928,118700.0],["2024-08-16",28.7025,29.2552,28.7025,29.1389,152700.0],["2024-08-19",29.2261,29.5364,29.1873,29.517,103700.0],["2024-08-20",29.4007,29.5558,28.9158,29.1873,145000.0],["2024-08-21",29.391,29.5849,29.1195,29.5558,138400.0],["2024-08-22",29.4783,30.2152,29.4783,30.1085,104700.0],["2024-08-23",30.4188,32.0479,30.3219,31.4952,118900.0],["2024-08-26",31.8249,31.8249,31.1073,31.1752,141700.0],["2024-08-27",31.0297,31.2625,30.6613,31.02,138600.0],["2024-08-28",30.9619,31.5534,30.9619,31.4952,142800.0],["2024-08-29",31.7376,31.9509,31.3303,31.8249,135800.0],["2024-08-30",32.0188,32.2321,31.6115,31.9897,113500.0],["2024-09-03",31.854,32.2224,31.1849,31.34,129400.0],["2024-09-04",31.1655,31.5534,30.8455,31.0103,86500.0],["2024-09-05",31.2237,31.2237,30.3122,30.3897,58800.0],["2024-09-06",30.4285,30.6613,29.7885,29.9922,66900.0],["2024-09-09",30.0601,30.2928,29.6334,29.6722,185600.0],["2024-09-10",29.6722,29.6722,28.7995,29.0904,131900.0],["2024-09-11",28.8867,29.1873,28.4407,29.0807,170600.0],["2024-09-12",29.0516,29.3425,28.8189,29.0807,90200.0],["2024-09-13",29.5267,30.0213,29.5267,29.934,142200.0],["2024-09-16",30.0601,30.9425,29.8564,30.8455,186700.0],["2024-09-17",31.1655,31.5922,30.6516,30.7388,157300.0],["2024-09-18",30.8261,31.9994,30.6322,30.9231,121400.0],["2024-09-19",31.5922,31.7764,30.9522,31.7376,108400.0],["2024-09-20",31.6018,31.6018,30.7097,30.797,446600.0],["2024-09-23",30.9134,31.1267,30.1667,30.2249,107200.0],["2024-09-24",30.2831,30.574,29.9922,30.1473,117900.0],["2024-09-25",30.0891,30.3316,29.8855,29.9049,92700.0],["2024-09-26",30.2734,30.5352,29.9922,30.1764,108100.0],["2024-09-27",30.3704,30.5061,29.6819,29.7982,124600.0],["2024-09-30",29.8079,30.8164,29.8079,30.4188,251000.0],["2024-10-01",30.2831,30.2831,29.197,29.5364,107800.0],["2024-10-02",29.4395,29.6722,28.7801,28.9158,66800.0],["2024-10-03",28.7801,29.4879,28.6055,29.4879,122700.0],["2024-10-04",30.0988,30.3219,29.837,30.254,113000.0],["2024-10-07",30.1861,30.3413,29.8176,30.0698,78300.0],["2024-10-08",30.2152,30.4091,30.0019,30.0213,70900.0],["2024-10-09",29.8467,30.6419,29.837,30.3122,89000.0],["2024-10-10",30.0213,30.8067,29.8176,30.7776,160100.0],["2024-10-11",30.8552,32.3291,30.5546,31.9024,167300.0],["2024-10-14",32.0382,32.8721,31.757,32.5715,130600.0],["2024-10-15",32.9012,33.58,32.3776,32.8042,236500.0],["2024-10-16",33.2406,33.6382,32.9497,33.4733,119000.0],["2024-10-17",33.5703,33.8515,33.1921,33.7351,140400.0],["2024-10-18",33.8224,34.2297,33.7836,34.026,185000.0],["2024-10-21",34.2103,34.2103,32.94,32.94,348300.0],["2024-10-22",32.9497,33.2115,32.7558,33.0952,117500.0],["2024-10-23",32.8139,33.2115,32.4164,32.9497,217800.0],["2024-10-24",33.483,33.5509,31.7085,32.5133,255800.0],["2024-10-25",33.163,33.4733,32.6394,32.7364,195200.0],["2024-10-28",32.9594,33.6576,32.5812,33.5024,193600.0],["2024-10-29",33.3182,33.6382,32.9012,32.9497,119400.0],["2024-10-30",32.8915,33.5024,32.4649,32.5036,183800.0],["2024-10-31",32.5618,32.5618,32.0964,32.1643,201200.0],["2024-11-01",32.397,32.7267,31.7861,31.8443,119400.0],["2024-11-04",31.7861,32.0576,31.3109,31.9703,205400.0],["2024-11-05",32.126,32.5445,32.0385,32.4569,184300.0],["2024-11-06",35.182,37.1673,35.0068,37.1089,666100.0],["2024-11-07",36.6515,36.6515,34.3645,34.3742,287700.0],["2024-11-08",34.598,35.036,34.2087,34.7245,194000.0],["2024-11-11",35.3766,36.5639,35.1917,35.7562,237900.0],["2024-11-12",35.6783,36.2525,35.3571,35.7075,233300.0],["2024-11-13",36.233,36.525,35.435,35.688,286800.0],["2024-11-14",35.5323,35.9703,35.2112,35.4837,302300.0],["2024-11-15",35.542,35.7172,34.4618,34.6078,310800.0],["2024-11-18",34.7927,34.8511,34.2087,34.2769,171100.0],["2024-11-19",33.8292,34.452,32.6808,34.2087,214100.0],["2024-11-20",34.2379,34.6078,33.8973,34.598,189100.0],["2024-11-21",34.9873,35.3669,34.5494,35.0554,218600.0],["2024-11-22",35.1236,35.6296,34.89,35.5323,215700.0],["2024-11-25",35.9995,36.8462,35.688,35.7172,169600.0],["2024-11-26",35.4155,35.7951,35.2014,35.542,176900.0],["2024-11-27",35.7464,35.8632,35.1236,35.1333,93600.0],["2024-11-29",35.1722,35.2598,34.5104,34.6759,97200.0],["2024-12-02",34.7245,35.036,34.2769,34.6856,236700.0],["2024-12-03",34.491,34.9484,34.1212,34.2379,91600.0],["2024-12-04",34.3839,35.1041,34.3839,34.9484,197800.0],["2024-12-05",35.1041,35.7464,34.8511,34.9289,141700.0],["2024-12-06",35.0262,35.0749,34.345,34.8997,145100.0],["2024-12-09",35.1236,35.1236,34.2185,34.4423,145300.0],["2024-12-10",34.4423,35.2112,34.2282,34.7537,107200.0],["2024-12-11",35.1528,35.1528,34.5786,34.7051,180100.0],["2024-12-12",34.5396,34.7343,34.0628,34.0725,115300.0],["2024-12-13",34.0336,34.199,33.5469,34.0044,98100.0],["2024-12-16",34.0141,34.5396,33.8,34.5202,132600.0],["2024-12-17",34.3936,34.6467,34.1114,34.1698,177500.0],["2024-12-18",34.598,34.6272,32.4959,32.5153,264200.0],["2024-12-19",32.9241,33.4107,32.2039,32.3401,178600.0],["2024-12-20",31.9703,33.2647,31.5518,32.7392,301200.0],["2024-12-23",32.5348,33.0409,32.4277,32.9435,117200.0],["2024-12-24",32.9533,33.2258,32.4959,32.9727,72000.0],["2024-12-26",32.7294,33.1771,32.5251,33.109,70000.0],["2024-12-27",32.9435,33.2842,32.4667,32.817,191800.0],["2024-12-30",32.5932,32.8073,32.165,32.6321,88300.0],["2024-12-31",32.8852,32.9727,32.3304,32.5737,113200.0],["2025-01-02",32.7586,33.0798,32.0676,32.2818,194700.0],["2025-01-03",32.4083,32.6905,31.7854,32.671,121400.0],["2025-01-06",32.6808,33.0603,32.4083,32.5251,99700.0],["2025-01-07",32.5348,32.7684,31.873,32.2136,120800.0],["2025-01-08",31.9314,32.4569,31.8827,32.4277,93400.0],["2025-01-10",31.9314,32.1066,31.0166,31.5908,219300.0],["2025-01-13",31.2696,32.1844,31.2696,32.1455,147600.0],["2025-01-14",32.3304,33.2939,32.3304,33.2939,117800.0],["2025-01-15",34.1211,34.637,33.8681,34.4228,138400.0],["2025-01-16",34.2866,34.5786,33.9168,34.3547,221200.0],["2025-01-17",34.5007,35.1333,34.2477,35.1333,207700.0],["2025-01-21",35.3961,35.9216,35.2501,35.834,170500.0],["2025-01-22",35.7951,36.0189,35.2987,35.6199,186900.0],["2025-01-23",35.0846,35.6199,33.4204,33.8681,342700.0],["2025-01-24",33.6443,34.6953,33.4204,34.3644,234500.0],["2025-01-27",34.3547,34.8219,33.2161,33.255,256700.0],["2025-01-28",33.109,33.3328,32.6321,33.109,218500.0],["2025-01-29",33.1869,33.9265,33.1869,33.6735,233900.0],["2025-01-30",33.8973,34.2282,33.0603,33.2258,323500.0],["2025-01-31",33.362,34.2671,33.2647,34.0044,250000.0],["2025-02-03",33.3426,33.8389,32.7002,32.8657,190800.0],["2025-02-04",32.6516,33.5567,32.6516,33.2647,198300.0],["2025-02-05",33.4886,33.8194,33.1577,33.7611,110400.0],["2025-02-06",33.7416,34.7343,33.7416,34.6662,143600.0],["2025-02-07",34.5688,34.5688,33.8194,34.3547,142600.0],["2025-02-10",34.4715,34.637,34.053,34.3061,206400.0],["2025-02-11",34.1693,35.6251,34.1497,35.3027,222000.0],["2025-02-12",34.736,35.6642,34.5796,35.5665,407900.0],["2025-02-13",35.5079,36.2016,34.7164,35.4981,605700.0],["2025-02-14",35.5372,36.4068,35.5177,35.8499,273700.0],["2025-02-18",35.7717,36.3189,35.205,35.5665,326200.0],["2025-02-19",35.3711,35.674,34.7751,35.3027,258900.0],["2025-02-20",35.078,35.1757,34.0618,34.4722,232900.0],["2025-02-21",33.9641,34.0325,31.4236,31.7754,638100.0],["2025-02-24",31.9415,32.2737,31.2673,31.2673,327300.0],["2025-02-25",31.4236,33.583,31.1696,31.1793,284000.0],["2025-02-26",31.1207,31.7949,31.1207,31.746,193800.0],["2025-02-27",31.8731,32.3909,31.5799,31.6288,248600.0],["2025-02-28",31.6483,32.1076,31.277,31.707,279700.0],["2025-03-03",31.5799,32.0587,30.5638,30.8471,311300.0],["2025-03-04",30.3879,30.7201,29.4303,29.9873,472100.0],["2025-03-05",30.6517,30.8764,29.2544,29.616,305300.0],["2025-03-06",29.2251,29.3228,28.7268,29.186,221700.0],["2025-03-07",29.0492,29.3033,27.9647,28.8147,156300.0],["2025-03-10",28.2871,28.5216,27.3295,27.6813,273500.0],["2025-03-11",28.0721,28.9906,27.7302,28.6779,273000.0],["2025-03-12",29.1958,29.1958,28.1992,28.375,314700.0],["2025-03-13",28.4728,28.678,27.6813,27.7204,218600.0],["2025-03-14",28.1405,28.5607,27.994,28.4728,258600.0],["2025-03-17",28.3555,29.1079,28.336,29.0199,604800.0],["2025-03-18",28.8343,28.9809,28.5509,28.6975,305400.0],["2025-03-19",28.6486,28.9125,28.2773,28.7073,272700.0],["2025-03-20",28.4239,29.1372,28.4239,28.6682,150500.0],["2025-03-21",28.463,28.6975,28.0721,28.4825,656800.0],["2025-03-24",28.6096,29.0492,28.5802,28.8831,169500.0],["2025-03-25",28.8538,29.1079,28.6877,28.7366,113300.0],["2025-03-26",28.8343,29.3912,28.7561,28.9125,209800.0],["2025-03-27",28.8538,29.0493,28.463,28.7561,149700.0],["2025-03-28",28.6779,28.6877,27.8767,28.0428,155600.0],["2025-03-31",27.6911,28.2676,27.4468,28.0917,187500.0],["2025-04-01",28.0428,28.2676,27.5738,28.0428,205700.0],["2025-04-02",27.6129,28.3555,27.6129,28.3066,169900.0],["2025-04-03",27.0364,27.3686,26.4502,26.499,328300.0],["2025-04-04",25.4144,25.9421,24.9845,25.8053,266500.0],["2025-04-07",25.004,27.0071,24.4569,25.6001,483500.0],["2025-04-08",26.4111,26.6163,24.8575,25.2776,299700.0],["2025-04-09",25.0431,27.056,24.6425,26.626,487000.0],["2025-04-10",26.0202,26.2352,24.5937,25.6392,373600.0],["2025-04-11",25.4731,25.8932,24.6621,25.3949,188300.0],["2025-04-14",25.7564,25.7857,24.8477,25.4731,177700.0],["2025-04-15",25.4828,26.0593,25.2385,25.6685,294100.0],["2025-04-16",25.2972,26.0398,25.2679,25.9225,182100.0],["2025-04-17",25.9421,26.284,25.8737,26.1082,144600.0],["2025-04-21",25.9909,27.3295,25.4731,25.7173,203100.0],["2025-04-22",25.9811,26.9387,25.9811,26.8605,241800.0],["2025-04-23",27.6031,28.9027,27.2709,27.4663,208900.0],["2025-04-24",25.9909,27.1146,25.9909,27.0755,215900.0],["2025-04-25",26.8703,27.3589,26.8703,27.3198,127000.0],["2025-04-28",27.3198,27.7497,27.2807,27.6031,165700.0],["2025-04-29",27.5054,28.1112,27.2123,28.1015,197700.0],["2025-04-30",27.5836,27.9549,27.0755,27.5152,185300.0],["2025-05-01",27.5152,28.1015,27.2709,27.8767,167500.0],["2025-05-02",28.2676,28.8343,28.0624,28.8245,171800.0],["2025-05-05",28.4825,29.2642,28.2871,28.8929,98500.0],["2025-05-06",28.3824,29.0794,27.7934,28.9125,188400.0],["2025-05-07",29.2758,29.2758,28.6475,28.7751,120500.0],["2025-05-08",29.0304,30.0023,28.9224,29.8256,140600.0],["2025-05-09",29.8256,29.8452,29.3838,29.7274,148200.0],["2025-05-12",30.8957,31.4553,30.6601,30.7582,168200.0],["2025-05-13",31.0528,31.1215,30.7582,31.0429,124300.0],["2025-05-14",30.9448,30.9742,30.3066,30.3459,130400.0],["2025-05-15",30.287,30.6699,29.3642,30.3557,109000.0],["2025-05-16",30.2379,30.3557,29.5016,30.0612,147200.0],["2025-05-19",29.7274,29.9728,29.4329,29.9336,124600.0],["2025-05-20",29.8648,30.5815,29.8648,30.5423,227900.0],["2025-05-21",30.2674,30.4146,29.6979,29.7863,317600.0],["2025-05-22",29.6096,29.9139,29.0107,29.0893,265700.0],["2025-05-23",28.4904,29.1678,28.4904,29.0304,140900.0],["2025-05-27",29.266,29.9925,28.4609,29.9728,154800.0],["2025-05-28",29.963,30.2379,29.3642,29.4132,168500.0],["2025-05-29",29.5507,30.3361,29.1383,29.747,115400.0],["2025-05-30",29.5507,29.8256,29.3642,29.6685,171400.0],["2025-06-02",29.59,29.9139,29.0304,29.5703,118400.0],["2025-06-03",29.4525,29.7863,29.0598,29.6096,204900.0],["2025-06-04",29.6587,29.747,29.1285,29.1678,98100.0],["2025-06-05",29.2562,29.5212,29.0304,29.3642,168100.0],["2025-06-06",29.8158,30.0317,29.7372,30.0219,93500.0],["2025-06-09",30.2281,30.2772,29.5605,30.0906,106100.0],["2025-06-10",30.2183,30.7386,30.1201,30.6993,134800.0],["2025-06-11",30.7484,30.935,30.2281,30.4343,216600.0],["2025-06-12",30.2379,30.4343,29.8943,30.4146,130500.0],["2025-06-13",29.8943,30.179,29.4525,29.6979,165500.0],["2025-06-16",30.0808,30.1397,29.3347,29.5409,199400.0],["2025-06-17",29.3052,29.5703,28.9911,29.0205,135100.0],["2025-06-18",29.0205,29.5703,29.0205,29.3347,191500.0],["2025-06-20",29.5801,29.8059,29.2463,29.4525,295100.0],["2025-06-23",29.3249,30.2477,29.266,30.2379,120400.0],["2025-06-24",30.4932,30.9546,30.3066,30.3754,152700.0],["2025-06-25",30.3361,30.3361,29.8845,30.0121,142300.0],["2025-06-26",30.071,30.9153,29.9434,30.8662,170900.0],["2025-06-27",30.8171,31.0822,30.7386,30.9742,949100.0],["2025-06-30",31.2098,31.2393,30.5619,30.6306,230400.0],["2025-07-01",30.5815,31.8283,30.5815,31.5436,161700.0],["2025-07-02",31.7891,32.2701,31.5535,32.2505,173100.0],["2025-07-03",32.3879,32.9181,31.956,32.7414,121600.0],["2025-07-07",32.5548,32.8788,32.2898,32.4665,181000.0],["2025-07-08",32.5548,32.9377,32.4763,32.5647,148800.0],["2025-07-09",32.7217,32.8101,32.221,32.5647,103700.0],["2025-07-10",32.4763,32.9672,32.4763,32.7414,104800.0],["2025-07-11",32.5843,32.5843,32.0051,32.0247,154800.0],["2025-07-14",32.0345,32.9672,32.0345,32.9672,146600.0],["2025-07-15",32.9672,32.9672,31.848,31.848,167800.0],["2025-07-16",32.172,32.329,31.6222,32.221,142700.0],["2025-07-17",32.1523,32.545,31.6909,32.2898,179400.0],["2025-07-18",32.4665,32.653,31.8578,32.3879,188700.0],["2025-07-21",32.4959,32.9475,32.3389,32.4959,163200.0],["2025-07-22",32.4567,32.5941,32.172,32.2112,191200.0],["2025-07-23",32.5254,32.6432,31.9756,32.6137,171200.0],["2025-07-24",32.7512,32.7512,29.9139,29.9532,271200.0],["2025-07-25",29.9434,29.9434,29.4329,29.5114,290200.0],["2025-07-28",29.5016,29.5016,28.7555,29.3052,289900.0],["2025-07-29",29.4525,29.5212,29.0009,29.0893,203900.0],["2025-07-30",29.2071,29.7176,28.618,28.7555,198000.0],["2025-07-31",28.5002,29.2463,28.3431,28.4609,234900.0],["2025-08-01",28.1566,28.3235,27.6657,27.9897,253100.0],["2025-08-04",28.029,28.3824,27.8228,28.3628,122300.0],["2025-08-05",26.735,27.1789,26.5081,27.1691,372800.0],["2025-08-06",27.1099,27.4157,26.9027,27.1592,141400.0],["2025-08-07",27.4058,27.4552,26.9619,27.1493,172600.0],["2025-08-08",27.465,27.761,27.0112,27.5143,142800.0],["2025-08-11",27.5735,27.9188,27.4453,27.8399,152900.0],["2025-08-12",28.0865,28.9152,28.0865,28.8659,159900.0],["2025-08-13",29.1224,29.4282,28.8462,29.3296,172000.0],["2025-08-14",28.9448,29.1323,28.8166,29.0533,120000.0],["2025-08-15",29.152,29.152,28.3825,28.422,151300.0],["2025-08-18",28.3924,28.5206,28.2049,28.491,105400.0],["2025-08-19",28.5206,28.6982,27.9879,28.0372,97800.0],["2025-08-20",28.1063,28.2049,27.8794,28.0865,119900.0],["2025-08-21",27.8892,28.1951,27.7807,27.9879,110600.0],["2025-08-22",28.1359,29.734,28.126,29.6354,200600.0],["2025-08-25",29.3789,29.4775,28.6587,28.9941,146600.0],["2025-08-26",29.1915,29.5071,28.9054,29.2901,153700.0],["2025-08-27",29.1125,29.4677,29.0336,29.2605,172400.0],["2025-08-28",29.4973,29.4973,28.5995,28.7179,167900.0],["2025-08-29",28.7672,28.9547,28.4614,28.5009,161600.0],["2025-09-02",28.1753,28.4516,27.9583,28.0569,219600.0],["2025-09-03",27.9188,28.343,27.8202,28.274,311900.0],["2025-09-04",28.4417,28.6982,28.1063,28.6785,162700.0],["2025-09-05",28.7771,29.1816,28.274,28.4811,124100.0],["2025-09-08",28.4614,28.639,28.0865,28.5403,146800.0],["2025-09-09",28.4811,28.7968,28.3134,28.3628,128000.0],["2025-09-10",28.4614,28.6193,27.9977,28.0767,120200.0],["2025-09-11",28.1457,28.5995,27.9386,28.491,176500.0],["2025-09-12",28.5206,28.5206,28.0471,28.1359,116400.0],["2025-09-15",28.2247,28.2247,27.6919,27.8103,131000.0],["2025-09-16",27.6821,27.6821,27.0408,27.2085,221300.0],["2025-09-17",27.3368,28.1951,27.1,27.4256,149000.0],["2025-09-18",27.5834,28.3628,27.3466,28.343,127300.0],["2025-09-19",28.2937,28.3134,27.6426,27.7117,296000.0],["2025-09-22",27.5637,27.7314,26.1233,27.6229,112600.0],["2025-09-23",27.761,27.9484,27.3269,27.3466,107500.0],["2025-09-24",27.4749,27.6229,27.1099,27.2283,134300.0],["2025-09-25",27.0309,27.1888,26.8435,27.0507,132800.0],["2025-09-26",27.1691,27.4157,27.0211,27.317,84500.0],["2025-09-29",27.3664,27.3664,26.7251,26.8928,197100.0],["2025-09-30",26.8435,27.1197,26.4292,26.7843,183600.0],["2025-10-01",26.5969,26.6265,26.2023,26.4982,153300.0],["2025-10-02",26.4982,26.4982,26.0444,26.3009,186200.0],["2025-10-03",26.3009,26.7843,26.2516,26.7153,206100.0],["2025-10-06",27.0803,27.2973,26.7054,27.1197,156200.0],["2025-10-07",27.1197,27.4749,26.883,26.9619,262500.0],["2025-10-08",27.1691,27.1691,26.8336,26.8731,109500.0],["2025-10-09",26.7843,26.9027,26.3305,26.4686,111500.0],["2025-10-10",26.4686,27.0309,25.8471,25.8668,161000.0],["2025-10-13",26.3404,26.4884,25.926,26.4588,113400.0],["2025-10-14",26.2023,27.4058,26.2023,27.2874,124300.0],["2025-10-15",27.3664,27.4157,26.6166,26.7942,160200.0],["2025-10-16",26.6363,26.6363,24.7915,24.9198,304500.0],["2025-10-17",25.2157,25.5018,25.1565,25.3736,188300.0],["2025-10-20",25.6103,26.2417,25.3834,26.1924,119300.0],["2025-10-21",26.0247,26.4982,25.9754,26.3404,120600.0],["2025-10-22",26.439,26.5969,25.6794,26.3206,179500.0],["2025-10-23",26.2812,27.1,26.0937,27.0803,219300.0],["2025-10-24",27.3466,28.3924,27.3466,27.9386,216300.0],["2025-10-27",28.1161,28.2542,27.5933,27.7511,215500.0],["2025-10-28",27.5637,27.6229,27.2677,27.4749,170500.0],["2025-10-29",27.2973,27.7018,26.6758,26.9027,167900.0],["2025-10-30",26.7646,27.5341,26.7646,27.2776,183200.0],["2025-10-31",27.0605,27.2579,26.6758,26.8928,217000.0],["2025-11-03",26.735,27.1592,26.4588,27.1395,135400.0],["2025-11-04",26.9619,27.1,26.6857,27.031,195700.0],["2025-11-05",27.1599,27.7746,27.0607,27.6953,167000.0],["2025-11-06",27.7746,27.8242,27.4177,27.5962,143000.0],["2025-11-07",27.5565,27.8738,27.3483,27.6358,197100.0],["2025-11-10",27.9036,28.092,27.5367,27.973,130400.0],["2025-11-11",27.8936,28.4886,27.6557,28.1812,161700.0],["2025-11-12",28.211,28.6076,27.6061,27.6557,126400.0],["2025-11-13",27.5267,27.9234,27.4673,27.6358,121400.0],["2025-11-14",27.4474,28.3795,27.1202,27.8837,129100.0],["2025-11-17",27.6656,27.9333,26.3864,26.5252,163600.0],["2025-11-18",26.4757,26.9814,26.4657,26.793,143000.0],["2025-11-19",27.0607,27.6457,27.0111,27.4772,202100.0],["2025-11-20",27.497,28.1911,27.2491,27.5763,732800.0],["2025-11-21",27.6457,28.5878,27.6457,28.5679,178600.0],["2025-11-24",28.4688,29.1431,27.5962,28.9943,230700.0],["2025-11-25",28.9943,29.9562,28.8257,29.8372,126700.0],["2025-11-26",29.6686,29.7678,29.2323,29.3315,170300.0],["2025-11-28",29.1926,29.5496,28.9943,29.1034,53500.0],["2025-12-01",28.7662,29.7479,28.7662,29.7479,146400.0],["2025-12-02",29.8967,30.1247,29.4802,29.8471,162500.0],["2025-12-03",30.0157,30.7594,29.8471,30.7098,125600.0],["2025-12-04",30.5214,30.6999,30.3429,30.561,123000.0],["2025-12-05",30.3825,30.7098,30.2041,30.6899,116700.0],["2025-12-08",30.7594,31.1064,30.5908,30.6404,150600.0],["2025-12-09",30.7296,31.1461,30.7098,30.7395,207600.0],["2025-12-10",30.6899,31.9096,29.5,31.8105,272000.0],["2025-12-11",31.6518,32.2071,31.6121,32.0187,149900.0],["2025-12-12",32.0583,32.0583,31.5427,31.7212,151200.0],["2025-12-15",31.9493,32.1278,31.7212,31.9889,120900.0],["2025-12-16",32.0782,32.3062,31.979,32.2567,179900.0],["2025-12-17",32.2567,32.7029,32.217,32.5839,125300.0],["2025-12-18",32.8516,33.4664,32.7128,33.2681,194100.0],["2025-12-19",33.2681,33.2681,32.4054,32.693,423000.0],["2025-12-22",32.6434,32.8715,32.4748,32.5541,174600.0],["2025-12-23",32.336,32.7822,32.336,32.5839,148600.0],["2025-12-24",32.6731,32.8913,32.5046,32.5244,47300.0],["2025-12-26",32.5542,32.7426,32.2864,32.4352,93800.0],["2025-12-29",32.3955,32.8516,32.1575,32.7822,146300.0],["2025-12-30",32.8814,32.8814,32.1773,32.2963,142700.0],["2025-12-31",32.3757,32.3757,31.6915,31.7609,128400.0],["2026-01-02",31.8699,32.0385,31.2353,31.6716,121100.0],["2026-01-05",31.6419,33.3375,31.6419,33.2681,840400.0],["2026-01-06",33.0698,33.2681,32.6632,33.159,181900.0],["2026-01-07",33.1888,33.4664,32.5839,33.2384,249700.0],["2026-01-08",33.04,34.1407,32.9508,33.7441,223100.0],["2026-01-09",33.9027,33.9027,33.0599,33.2681,131100.0],["2026-01-12",32.9905,33.754,32.6533,33.6846,222900.0],["2026-01-13",33.6548,33.6548,32.8417,32.9706,129800.0],["2026-01-14",33.0202,33.635,32.7426,33.516,104700.0],["2026-01-15",33.4962,34.7456,33.4962,34.4977,130000.0],["2026-01-16",34.4977,34.7158,34.2795,34.3589,121000.0],["2026-01-20",33.7143,34.0316,33.3871,33.5557,151700.0],["2026-01-21",33.9325,35.8661,33.7044,35.7273,299100.0],["2026-01-22",35.7273,39.0094,35.7173,38.117,327800.0],["2026-01-23",38.1071,38.3352,37.413,37.7005,222500.0],["2026-01-26",37.8889,38.9004,37.4031,37.8889,304400.0],["2026-01-27",37.998,38.117,37.2345,37.8294,215400.0],["2026-01-28",37.7204,38.2657,37.3138,37.3336,198400.0],["2026-01-29",37.3337,38.7516,37.1254,38.7318,233500.0],["2026-01-30",38.4442,38.9797,38.0774,38.5137,222700.0],["2026-02-02",38.6822,40.1399,38.355,39.8523,221100.0],["2026-02-03",39.693,40.7087,39.205,40.1909,177100.0],["2026-02-04",40.4896,41.1966,40.2208,40.3502,171600.0],["2026-02-05",40.2208,40.5892,39.454,40.0614,124500.0],["2026-02-06",40.5295,41.1767,40.2008,41.0772,196500.0],["2026-02-09",41.0772,42.4812,40.7286,41.7344,185900.0],["2026-02-10",41.5751,41.7842,40.4398,40.9477,178300.0],["2026-02-11",41.3759,41.7145,39.9818,40.3203,135100.0],["2026-02-12",40.7087,41.2464,39.4141,40.1311,138700.0],["2026-02-13",40.171,41.3958,39.6133,41.2166,139000.0],["2026-02-17",41.3161,41.5253,40.5394,40.8382,134100.0],["2026-02-18",40.6689,41.7742,40.2407,40.5892,183400.0],["2026-02-19",40.2705,40.4598,39.0457,39.7627,137700.0],["2026-02-20",39.8224,40.649,39.1652,40.2805,289800.0],["2026-02-23",40.2506,40.4,37.9901,38.508,266200.0],["2026-02-24",38.4681,38.8266,38.0698,38.4681,121100.0],["2026-02-25",38.7768,40.2208,38.4681,39.7826,193300.0],["2026-02-26",39.7627,40.7187,39.5735,39.8822,148400.0],["2026-02-27",39.0059,39.7527,37.8408,38.3287,164400.0],["2026-03-02",37.5918,39.205,37.303,38.6075,142100.0],["2026-03-03",37.6317,38.6673,37.1238,38.4283,112400.0],["2026-03-04",38.7171,39.5038,38.5279,38.986,160300.0],["2026-03-05",38.6872,38.8266,38.0599,38.3586,129800.0],["2026-03-06",37.2632,37.7711,36.7255,37.6416,125300.0],["2026-03-09",36.7653,38.0001,35.9786,37.7113,195800.0],["2026-03-10",37.5619,38.7967,37.3329,37.8906,163900.0],["2026-03-11",37.552,37.9005,37.1636,37.5022,92900.0],["2026-03-12",36.6259,37.9503,36.5861,37.8009,121800.0],["2026-03-13",38.1196,38.4084,37.4225,37.9403,141000.0],["2026-03-16",38.1893,38.8266,37.7113,37.8408,125400.0],["2026-03-17",38.1893,38.5777,37.0441,37.2532,197100.0],["2026-03-18",37.2433,37.6814,36.7553,36.7952,199900.0],["2026-03-19",36.5462,37.9304,36.367,37.6018,134500.0],["2026-03-20",37.6018,37.6615,37.084,37.2732,214300.0],["2026-03-23",38.3188,38.986,37.9304,38.0101,191300.0],["2026-03-24",37.6516,38.8366,37.6416,38.3984,116300.0],["2026-03-25",38.8067,39.0756,38.2491,38.4084,99300.0],["2026-03-26",38.0101,38.3785,37.8906,38.1793,102100.0],["2026-03-27",37.8906,38.1495,37.4922,37.791,108000.0],["2026-03-30",38.0798,38.3984,37.5221,38.0798,95000.0],["2026-03-31",38.6175,38.8963,38.1793,38.7071,121400.0],["2026-04-01",38.9162,39.7527,38.8067,38.9162,163700.0],["2026-04-02",38.2092,39.3743,38.1096,39.2349,114200.0],["2026-04-06",39.2947,40.0913,39.2947,39.9718,102800.0],["2026-04-07",39.8523,40.39,39.6631,40.2407,146900.0],["2026-04-08",41.6149,41.9236,41.1568,41.3261,216500.0],["2026-04-09",41.1767,42.063,40.9975,42.063,166900.0],["2026-04-10",41.9734,42.2323,41.4954,41.9535,102100.0],["2026-04-13",41.824,41.824,40.9577,41.4755,75200.0],["2026-04-14",41.4755,41.8738,40.8382,41.595,107700.0],["2026-04-15",41.6049,41.9236,41.0772,41.834,102100.0],["2026-04-16",41.7045,41.9335,41.4556,41.824,143800.0],["2026-04-17",42.3916,43.8256,42.2223,43.3177,160900.0],["2026-04-20",43.2679,43.8156,43.019,43.4173,136800.0],["2026-04-21",43.3874,43.6862,42.8995,42.8995,175400.0],["2026-04-22",43.1186,43.4273,42.0331,42.1327,182900.0],["2026-04-23",38.0897,40.4697,36.2475,40.2008,286800.0],["2026-04-24",40.0216,40.5792,39.3942,40.3203,239500.0],["2026-04-27",40.4597,41.6248,40.3303,41.4655,180500.0],["2026-04-28",41.5253,41.9236,40.7884,40.9776,154800.0],["2026-04-29",40.6888,40.9278,39.9419,40.2008,142100.0],["2026-04-30",39.9121,41.0274,39.8921,40.7087,113800.0],["2026-05-01",40.7386,41.356,40.3602,41.1668,93000.0],["2026-05-04",40.9377,41.2863,40.1112,40.4,110400.0],["2026-05-05",40.48,41.65,40.21,41.35,96300.0],["2026-05-06",41.88,42.15,41.28,41.75,130400.0],["2026-05-07",41.92,42.75,41.68,41.92,198800.0],["2026-05-08",41.9,42.35,41.72,42.07,133300.0],["2026-05-11",42.05,42.07,40.98,41.18,155000.0],["2026-05-12",41.0,41.02,40.06,40.9,80500.0],["2026-05-13",40.76,41.18,39.99,40.01,124400.0],["2026-05-14",40.02,40.8,40.02,40.42,98000.0],["2026-05-15",40.3,40.48,39.44,39.68,172200.0],["2026-05-18",40.07,41.56,39.98,40.4,157400.0],["2026-05-19",40.2,40.85,39.8,40.05,105500.0],["2026-05-20",40.01,41.37,39.99,40.91,105800.0],["2026-05-21",40.6,41.49,39.95,41.39,106400.0],["2026-05-22",41.55,41.85,41.24,41.29,80300.0],["2026-05-26",41.3,42.07,41.23,41.99,125700.0],["2026-05-27",42.16,42.16,41.27,41.39,96900.0],["2026-05-28",41.21,41.66,40.69,41.62,152000.0],["2026-05-29",41.67,41.87,41.41,41.48,121100.0],["2026-06-01",41.38,41.38,40.64,40.99,99000.0],["2026-06-02",40.75,42.29,40.75,42.23,131000.0],["2026-06-03",42.13,42.13,40.68,40.74,127600.0],["2026-06-04",41.25,42.79,41.25,42.37,115000.0],["2026-06-05",42.37,43.05,42.3,42.42,93700.0],["2026-06-08",42.49,43.31,42.49,42.7,100800.0],["2026-06-09",43.07,44.12,43.0,43.52,98500.0],["2026-06-10",43.6,44.25,43.52,43.7,132000.0],["2026-06-11",44.1,44.2,43.18,44.1,119600.0],["2026-06-12",44.62,45.2,44.37,44.65,149400.0],["2026-06-15",44.86,45.23,43.64,43.68,144000.0],["2026-06-16",44.01,44.62,43.71,43.98,100300.0],["2026-06-17",43.94,44.22,42.74,43.18,163000.0],["2026-06-18",43.8,44.5,43.39,43.96,225300.0],["2026-06-22",43.78,44.69,43.78,44.25,107800.0],["2026-06-23",44.36,45.53,44.2,45.35,143400.0],["2026-06-24",45.48,45.8,45.29,45.5,143500.0],["2026-06-25",45.5,46.05,45.33,45.8,157800.0],["2026-06-26",45.84,47.17,45.32,46.95,735800.0],["2026-06-29",46.72,46.79,45.89,46.65,261400.0],["2026-06-30",46.48,46.6,45.77,45.9,162200.0],["2026-07-01",46.07,47.89,45.93,47.04,178300.0],["2026-07-02",47.35,47.73,45.85,46.04,129000.0],["2026-07-06",45.92,46.68,45.7356,46.38,106319.053006],["2026-07-07",46.38,46.71,45.76,45.8,167324.992632],["2026-07-08",45.64,45.64,44.46,45.04,149422.679],["2026-07-09",45.34,46.76,45.32,46.32,148625.138367],["2026-07-10",46.2,46.755,45.78,46.66,124931.665631],["2026-07-13",46.49,46.78,46.22,46.46,154002.84192],["2026-07-14",46.61,46.85,45.515,46.4,133810.918832],["2026-07-15",46.31,47.41,46.02,46.92,131747.740578],["2026-07-16",46.97,48.59,46.67,48.3,165864.37618],["2026-07-17",47.66,48.04,47.1701,47.67,255982.472707],["2026-07-20",47.5,47.77,46.9,47.17,148459.838034],["2026-07-21",47.04,47.58,46.79,47.56,178468.405383],["2026-07-22",47.39,47.495,46.65,46.96,154241.718932],["2026-07-23",48.5,49.075,47.07,48.66,262953.499573],["2026-07-24",48.51,49.7,47.84,49.44,191408.05884],["2026-07-27",50.22,50.92,48.89,49.01,164556.938109],["2026-07-28",49.28,50.03,48.931591,49.89,153426.402667],["2026-07-29",49.58,50.06,49.15,49.25,161066.925302],["2026-07-30",49.38,49.98,49.11,49.39,176814.020407],["2026-07-31",49.4,49.73,48.51,49.38,119662.550882]]}