{"t":"AMTB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-10-18",27.8606,27.8606,27.8606,27.8606,267.0],["2018-10-19",24.378,24.378,24.378,24.378,233.0],["2018-10-22",24.378,24.378,24.378,24.378,0.0],["2018-10-23",24.378,24.378,24.378,24.378,0.0],["2018-10-24",27.5819,27.5819,27.5819,27.5819,100.0],["2018-10-25",25.1674,25.1674,25.1674,25.1674,300.0],["2018-10-26",25.1674,25.1674,23.2171,23.2171,2600.0],["2018-10-29",22.6413,22.6413,22.6413,22.6413,200.0],["2018-10-30",21.174,21.369,19.5024,19.5024,4600.0],["2018-10-31",19.5024,21.3598,18.8059,19.8646,6700.0],["2018-11-01",20.0596,20.0596,17.645,18.1187,2400.0],["2018-11-02",19.038,19.6974,19.038,19.4281,1100.0],["2018-11-05",19.5024,19.5024,19.5024,19.5024,100.0],["2018-11-06",19.9574,19.9574,18.6294,18.8895,800.0],["2018-11-07",19.0752,19.0752,15.5555,15.9734,5000.0],["2018-11-08",15.7412,17.645,15.7412,17.645,4400.0],["2018-11-09",17.645,17.645,17.645,17.645,100.0],["2018-11-12",17.645,17.645,17.645,17.645,0.0],["2018-11-13",15.7876,15.7876,15.7876,15.7876,700.0],["2018-11-14",15.6762,15.6762,15.6762,15.6762,300.0],["2018-11-15",15.5555,15.5555,14.6732,15.5555,3800.0],["2018-11-16",15.5555,15.5555,15.5555,15.5555,100.0],["2018-11-19",14.859,14.859,14.5153,14.859,2300.0],["2018-11-20",14.859,14.859,14.859,14.859,0.0],["2018-11-21",14.7754,14.794,14.7754,14.794,600.0],["2018-11-23",14.859,14.859,14.181,14.181,1200.0],["2018-11-26",14.0231,14.0603,11.0885,11.98,16900.0],["2018-11-27",12.1658,14.3296,12.1658,13.7817,13700.0],["2018-11-28",13.9396,15.5276,13.9303,15.5276,2400.0],["2018-11-29",14.859,15.0726,14.6454,15.0726,2000.0],["2018-11-30",14.859,14.859,14.8497,14.859,2100.0],["2018-12-03",14.7104,15.5276,14.7104,14.859,900.0],["2018-12-04",14.1624,14.1624,14.0231,14.0231,900.0],["2018-12-06",14.0231,14.181,12.5373,13.0016,2600.0],["2018-12-07",13.048,13.048,13.048,13.048,200.0],["2018-12-10",13.113,15.509,13.113,13.4288,600.0],["2018-12-11",17.645,18.5273,13.2338,13.3173,29300.0],["2018-12-12",13.4102,13.4659,12.0729,12.1101,1900.0],["2018-12-13",12.1101,12.1101,12.1101,12.1101,100.0],["2018-12-14",12.2308,12.2308,10.9121,10.9121,1300.0],["2018-12-17",10.9863,10.9863,9.8905,9.8905,500.0],["2018-12-18",10.1041,11.1442,9.8998,11.1442,2100.0],["2018-12-19",12.2586,12.3051,12.0729,12.0729,552900.0],["2018-12-20",12.0915,12.1472,12.0729,12.0729,60700.0],["2018-12-21",12.1286,12.5372,12.0729,12.4908,28800.0],["2018-12-24",12.7694,12.7694,12.0729,12.2122,9500.0],["2018-12-26",12.3051,12.3051,12.0265,12.0729,8500.0],["2018-12-27",12.0729,12.2958,12.0729,12.1936,6100.0],["2018-12-28",12.1658,12.3051,12.0822,12.0822,9600.0],["2018-12-31",12.3051,12.5372,12.0822,12.0822,12100.0],["2019-01-02",12.1101,12.4165,12.0729,12.3887,3000.0],["2019-01-03",12.1936,12.5372,12.0729,12.0729,22900.0],["2019-01-04",12.1286,12.4072,12.0729,12.2679,11400.0],["2019-01-07",12.1101,12.3979,12.1101,12.1658,11000.0],["2019-01-08",12.1843,12.3515,12.1658,12.2401,39100.0],["2019-01-09",12.5372,13.0852,12.2029,12.9737,50000.0],["2019-01-10",12.983,12.9923,12.4815,12.7137,23400.0],["2019-01-11",12.6301,12.9923,12.5837,12.9923,15100.0],["2019-01-14",12.723,12.9552,12.5744,12.9459,8100.0],["2019-01-15",12.983,12.983,12.3051,12.5372,44800.0],["2019-01-16",12.5001,12.5372,12.1193,12.2586,30300.0],["2019-01-17",12.2308,12.3051,12.0543,12.3051,60900.0],["2019-01-18",12.3422,12.8159,12.0915,12.5372,162200.0],["2019-01-22",12.2029,12.788,12.1008,12.6115,27700.0],["2019-01-23",12.5837,12.5837,10.9863,12.5837,78500.0],["2019-01-24",12.6301,12.6301,12.2772,12.4444,28400.0],["2019-01-25",12.463,12.528,12.2122,12.5094,13700.0],["2019-01-28",12.2401,12.4722,12.2401,12.3051,2600.0],["2019-01-29",12.3979,12.5372,12.3979,12.5187,34100.0],["2019-01-30",12.5837,13.3731,12.5837,12.9923,125100.0],["2019-01-31",12.7787,13.0945,12.5372,12.918,31400.0],["2019-02-01",13.0109,13.0945,12.918,12.9552,15700.0],["2019-02-04",12.9459,13.0852,12.9087,13.0202,24700.0],["2019-02-05",13.1223,13.2338,13.0016,13.0016,18800.0],["2019-02-06",13.0016,13.6052,12.8809,13.596,64700.0],["2019-02-07",13.4659,13.6517,13.1966,13.4102,19100.0],["2019-02-08",13.1966,14.3946,13.1966,13.9303,44600.0],["2019-02-11",13.9303,15.0911,13.6145,14.3482,31900.0],["2019-02-12",14.4875,14.6732,13.9674,14.181,28900.0],["2019-02-13",14.0696,14.8404,13.6517,14.2925,46800.0],["2019-02-14",14.3017,14.6268,13.9767,14.3946,14400.0],["2019-02-15",14.2089,14.7197,14.0974,14.4411,41300.0],["2019-02-19",14.5339,14.8497,14.2553,14.5711,48500.0],["2019-02-20",14.6825,14.8497,13.9396,14.2832,56500.0],["2019-02-21",14.2739,14.8404,14.2089,14.8404,24900.0],["2019-02-22",14.859,15.3233,14.2182,14.8497,38900.0],["2019-02-25",14.7011,14.7011,13.9303,14.3017,38500.0],["2019-02-26",14.2553,14.6268,14.116,14.6268,14900.0],["2019-02-27",14.6175,14.6268,14.2089,14.5804,22200.0],["2019-02-28",14.7661,14.7661,14.2182,14.6268,11700.0],["2019-03-01",14.2646,14.7104,14.181,14.4968,35800.0],["2019-03-04",14.181,14.376,14.1253,14.3482,27900.0],["2019-03-05",14.4225,14.4225,13.9396,14.0882,26400.0],["2019-03-06",14.051,14.2089,13.6517,13.791,21500.0],["2019-03-07",13.8003,13.921,13.6981,13.6981,17300.0],["2019-03-08",13.5031,13.9303,13.2802,13.6981,37600.0],["2019-03-11",13.8931,13.8931,12.5372,13.048,59500.0],["2019-03-12",13.0852,13.1873,12.9552,12.9552,14100.0],["2019-03-13",12.9552,13.3731,12.9552,13.2616,32500.0],["2019-03-14",13.2616,13.6517,13.1409,13.3638,12900.0],["2019-03-15",13.2338,13.3266,12.5744,12.9923,73200.0],["2019-03-18",13.1688,13.8374,13.1595,13.6517,18300.0],["2019-03-19",13.5588,13.5588,13.2895,13.4659,11800.0],["2019-03-20",13.6331,13.6331,13.1409,13.4474,11500.0],["2019-03-21",13.1966,13.3638,12.9087,13.3638,37000.0],["2019-03-22",13.3452,13.3452,12.8159,13.1688,12100.0],["2019-03-25",13.1595,13.1595,12.8159,13.0016,10400.0],["2019-03-26",13.1688,13.1688,12.723,12.7416,21800.0],["2019-03-27",12.8623,13.0016,12.6301,12.8716,21600.0],["2019-03-28",13.0109,13.178,12.7416,12.8623,9800.0],["2019-03-29",12.9737,13.0573,12.8623,12.9366,18500.0],["2019-04-01",12.9644,13.791,12.7508,13.6795,14900.0],["2019-04-02",13.6981,14.3482,13.3359,14.3482,12700.0],["2019-04-03",14.3389,14.4968,13.2338,13.8467,12400.0],["2019-04-04",13.856,14.8404,13.856,14.3946,11500.0],["2019-04-05",14.3946,14.9611,13.986,14.859,12200.0],["2019-04-08",14.4875,14.859,14.4875,14.8125,10400.0],["2019-04-09",14.0139,14.7382,14.0139,14.7382,16100.0],["2019-04-10",14.4968,14.7197,13.986,14.7197,10500.0],["2019-04-11",13.9767,14.6268,13.7167,14.5618,30600.0],["2019-04-12",14.5339,14.7661,13.986,14.7661,18900.0],["2019-04-15",14.7661,15.1376,14.3482,15.1376,23000.0],["2019-04-16",15.3233,15.3233,14.6918,14.9425,25700.0],["2019-04-17",14.8775,15.3233,14.6268,14.6268,19400.0],["2019-04-18",14.6732,14.8497,14.2553,14.8404,22300.0],["2019-04-22",14.5896,15.2304,14.5804,15.1933,9100.0],["2019-04-23",15.1561,15.1561,14.4411,14.5804,20500.0],["2019-04-24",14.7104,15.184,13.9396,14.2553,35100.0],["2019-04-25",14.1903,14.3482,14.0046,14.2089,14000.0],["2019-04-26",15.1376,15.1376,14.181,14.6732,26000.0],["2019-04-29",14.7847,15.2954,14.4875,15.2304,11900.0],["2019-04-30",15.2304,16.3913,15.1747,16.2613,40200.0],["2019-05-01",16.1498,16.6699,15.3976,16.6699,114300.0],["2019-05-02",16.6142,16.6142,16.0291,16.577,23800.0],["2019-05-03",16.5492,16.7163,16.0105,16.5399,24900.0],["2019-05-06",16.1405,16.6235,16.1405,16.5585,18500.0],["2019-05-07",16.4006,16.4006,14.9983,15.6669,58900.0],["2019-05-08",15.2862,15.9084,15.2862,15.7041,44000.0],["2019-05-09",15.3976,16.6699,15.3976,16.4749,85000.0],["2019-05-10",16.447,16.4842,15.7876,16.4842,37000.0],["2019-05-13",16.0755,16.6142,15.8527,16.6142,25400.0],["2019-05-14",16.512,16.7163,16.512,16.6049,50700.0],["2019-05-15",16.4842,16.6699,15.9455,16.3356,30700.0],["2019-05-16",16.2891,16.7163,16.2241,16.6885,67000.0],["2019-05-17",16.4377,16.8928,16.3077,16.8092,32100.0],["2019-05-20",16.1498,16.8556,14.859,16.7999,61400.0],["2019-05-21",16.8092,17.5521,16.6327,17.3478,55100.0],["2019-05-22",17.3014,17.58,16.7813,17.3293,31600.0],["2019-05-23",16.6049,17.5521,16.6049,17.3943,35200.0],["2019-05-24",17.5336,17.6914,17.0135,17.645,40100.0],["2019-05-28",17.6357,17.6914,17.2921,17.645,92700.0],["2019-05-29",17.4128,17.645,16.8835,17.5521,72200.0],["2019-05-30",17.1807,17.4036,16.8092,17.3757,49800.0],["2019-05-31",17.2643,17.3664,17.1807,17.2921,55400.0],["2019-06-03",17.3478,17.3571,16.6699,16.9671,31700.0],["2019-06-04",17.0135,17.0135,15.8062,16.8742,56800.0],["2019-06-05",16.772,17.0228,16.252,16.8556,38900.0],["2019-06-06",16.8371,17.0414,16.0012,17.0414,41100.0],["2019-06-07",16.7628,17.0971,16.5956,17.0321,35300.0],["2019-06-10",17.0878,17.3664,16.8092,17.2457,140900.0],["2019-06-11",17.2271,17.3571,16.3449,17.2178,157400.0],["2019-06-12",17.1621,18.2394,17.0135,17.9701,186300.0],["2019-06-13",17.7657,18.0908,17.1714,17.8029,122100.0],["2019-06-14",17.5521,18.3694,17.0042,18.1094,112700.0],["2019-06-17",18.2579,18.2579,17.7286,17.9515,114200.0],["2019-06-18",18.0443,18.6387,18.0443,18.5737,66700.0],["2019-06-19",18.5737,18.6666,18.2672,18.4437,148000.0],["2019-06-20",18.5087,18.5737,18.2301,18.2951,90400.0],["2019-06-21",18.2951,18.5551,18.1651,18.1651,142000.0],["2019-06-24",18.1651,18.1651,17.2364,17.2735,148800.0],["2019-06-25",17.3478,17.5243,16.4656,16.8092,182600.0],["2019-06-26",16.8835,17.0971,16.252,16.9671,83000.0],["2019-06-27",17.1807,17.8772,16.9206,17.4779,118000.0],["2019-06-28",17.71,18.5644,17.4036,18.3044,2472300.0],["2019-07-01",18.3137,20.3196,18.2394,20.2825,221300.0],["2019-07-02",20.1617,20.2639,18.583,18.6108,157600.0],["2019-07-03",18.7409,18.7409,17.8865,18.0722,46500.0],["2019-07-05",18.0815,18.5458,17.515,18.0072,43800.0],["2019-07-08",17.84,17.9793,17.3571,17.5986,50600.0],["2019-07-09",17.7565,17.7565,16.2613,16.6606,75300.0],["2019-07-10",16.7256,16.8649,16.382,16.4006,59100.0],["2019-07-11",16.4842,16.7813,16.3449,16.6606,41200.0],["2019-07-12",16.5492,16.9671,16.4842,16.8649,52500.0],["2019-07-15",17.0878,17.0878,16.3449,16.7442,45300.0],["2019-07-16",16.6235,17.2735,16.3263,16.3356,87300.0],["2019-07-17",16.3449,17.1714,16.3449,16.8742,118200.0],["2019-07-18",16.8742,16.9206,16.3449,16.4934,50100.0],["2019-07-19",16.3356,16.7813,16.3356,16.3913,50400.0],["2019-07-22",16.3913,16.5677,16.252,16.4563,40600.0],["2019-07-23",16.4377,16.4749,16.3913,16.4563,24300.0],["2019-07-24",16.447,16.7813,16.3913,16.6606,69800.0],["2019-07-25",16.6235,16.6235,16.2984,16.577,43100.0],["2019-07-26",16.6699,16.9299,16.4934,16.6978,79400.0],["2019-07-29",16.6235,16.772,16.0198,16.3077,71700.0],["2019-07-30",16.187,17.385,16.187,17.3757,66600.0],["2019-07-31",17.3014,17.5521,16.9949,17.0692,58100.0],["2019-08-01",17.0599,17.71,17.0599,17.4593,38600.0],["2019-08-02",17.4128,17.4128,16.2148,16.4377,40700.0],["2019-08-05",16.3541,16.9299,16.0941,16.5956,64800.0],["2019-08-06",16.6792,17.125,16.1313,16.5492,49300.0],["2019-08-07",16.4006,16.7163,16.187,16.577,36000.0],["2019-08-08",16.7163,16.7628,16.3077,16.382,51700.0],["2019-08-09",16.4749,16.4749,16.0198,16.0198,27800.0],["2019-08-12",16.0755,16.4284,16.0198,16.1405,54000.0],["2019-08-13",16.1591,16.5677,16.0384,16.0384,50400.0],["2019-08-14",15.992,16.1313,15.5555,15.7133,90500.0],["2019-08-15",15.7134,15.7784,15.3233,15.4162,43800.0],["2019-08-16",15.4812,15.7784,15.4255,15.4626,43700.0],["2019-08-19",15.6112,16.2056,15.6112,16.1405,36400.0],["2019-08-20",16.0662,16.0662,15.444,15.8062,31700.0],["2019-08-21",15.9548,16.2241,15.8062,15.8434,32900.0],["2019-08-22",15.8248,16.0755,15.7319,15.9177,54400.0],["2019-08-23",15.8341,15.8527,15.3512,15.4533,63600.0],["2019-08-26",15.5833,15.6112,14.989,15.2769,41100.0],["2019-08-27",15.4162,15.4162,14.7754,14.9333,28600.0],["2019-08-28",14.9054,15.3512,14.9054,15.314,22900.0],["2019-08-29",15.379,15.6948,15.2397,15.3976,12200.0],["2019-08-30",15.4255,15.7691,15.2026,15.379,23000.0],["2019-09-03",15.249,16.4563,14.9983,16.317,92900.0],["2019-09-04",16.2427,16.6142,15.2583,15.6298,37000.0],["2019-09-05",15.8341,16.4099,15.2119,15.4998,43600.0],["2019-09-06",15.5926,15.7784,15.4069,15.4719,34500.0],["2019-09-09",15.7412,17.9422,15.6948,17.8308,207900.0],["2019-09-10",17.71,18.8059,17.71,18.5458,177700.0],["2019-09-11",18.6573,19.1309,18.3508,18.9823,127200.0],["2019-09-12",19.038,19.9574,18.4994,18.9916,172000.0],["2019-09-13",18.3415,18.6666,17.8122,18.6387,125700.0],["2019-09-16",18.4994,19.0845,18.2765,18.9545,134400.0],["2019-09-17",18.9173,19.0288,18.4994,18.713,113700.0],["2019-09-18",18.8152,19.1773,18.5737,19.0288,156400.0],["2019-09-19",19.038,19.2145,18.7966,18.9823,118400.0],["2019-09-20",18.908,19.0845,18.3787,18.6573,944800.0],["2019-09-23",18.4994,18.6108,18.2951,18.5644,81400.0],["2019-09-24",18.5737,18.7223,18.1558,18.4065,136900.0],["2019-09-25",18.4344,18.7594,18.2394,18.6944,81500.0],["2019-09-26",18.6294,18.7316,18.2672,18.4901,151000.0],["2019-09-27",18.4623,19.4652,18.4623,19.2052,175100.0],["2019-09-30",19.2052,19.6695,19.0566,19.4745,177400.0],["2019-10-01",19.6695,19.6881,17.5243,17.645,228800.0],["2019-10-02",17.5336,17.6914,17.1992,17.5614,74500.0],["2019-10-03",17.5243,17.9515,17.3478,17.58,75800.0],["2019-10-04",17.7379,18.3787,17.515,18.2672,112500.0],["2019-10-07",18.2672,18.4715,17.45,17.9701,260500.0],["2019-10-08",17.8772,18.1094,17.5521,17.6357,55700.0],["2019-10-09",17.58,18.0072,17.4686,17.9329,59400.0],["2019-10-10",17.9329,18.0908,17.7843,17.8679,59100.0],["2019-10-11",17.9793,18.0536,17.7843,17.8215,43500.0],["2019-10-14",17.6172,18.0165,17.0785,17.8958,38700.0],["2019-10-15",17.9422,18.0165,17.7193,17.8493,35000.0],["2019-10-16",17.8215,18.0165,17.5336,17.8586,43700.0],["2019-10-17",17.905,18.0351,17.58,17.9236,22100.0],["2019-10-18",17.7843,18.0908,17.5614,17.7565,81000.0],["2019-10-21",17.8772,17.9329,17.7379,17.8958,59300.0],["2019-10-22",17.8958,18.0444,17.775,17.8958,79500.0],["2019-10-23",17.8958,17.9422,17.5986,17.8865,25200.0],["2019-10-24",17.8865,17.9701,17.6914,17.8215,28600.0],["2019-10-25",17.84,17.8493,17.6822,17.6822,31700.0],["2019-10-28",17.8122,18.6851,17.8122,18.4251,37900.0],["2019-10-29",18.1465,19.038,18.0165,18.3322,64100.0],["2019-10-30",18.4808,18.8709,18.0258,18.4808,40600.0],["2019-10-31",18.5644,18.5644,17.9886,18.2487,75100.0],["2019-11-01",18.3415,18.8987,17.6822,18.8244,31700.0],["2019-11-04",19.0566,19.5674,18.8244,19.2981,45100.0],["2019-11-05",19.4281,20.171,19.3631,20.0782,58700.0],["2019-11-06",20.0782,20.171,19.7903,19.8089,38000.0],["2019-11-07",20.106,20.3289,19.6695,19.9389,48900.0],["2019-11-08",19.7067,20.1153,19.3166,19.5767,36100.0],["2019-11-11",19.6417,19.7067,19.1309,19.6974,30000.0],["2019-11-12",19.7253,20.2082,19.6974,20.1246,22600.0],["2019-11-13",20.0224,20.0967,19.6231,19.9482,12300.0],["2019-11-14",19.9482,19.9574,19.2981,19.4002,26900.0],["2019-11-15",19.5674,19.6417,18.9452,19.2238,39900.0],["2019-11-18",19.2145,19.6603,18.7502,19.5674,46700.0],["2019-11-19",19.651,19.911,19.3817,19.5953,58800.0],["2019-11-20",19.5488,19.8739,19.3445,19.6138,78200.0],["2019-11-21",19.7717,19.7717,19.2981,19.6695,51900.0],["2019-11-22",19.7346,20.0132,19.3352,19.8832,52500.0],["2019-11-25",19.9667,20.654,19.7531,20.5147,64800.0],["2019-11-26",20.3475,21.0811,20.3475,20.4961,47700.0],["2019-11-27",20.6261,21.0161,20.4775,20.5611,31600.0],["2019-11-29",20.7004,20.914,19.4095,20.4682,18300.0],["2019-12-02",20.5239,20.5704,20.1803,20.2082,72100.0],["2019-12-03",20.0039,20.2639,19.716,19.7903,41900.0],["2019-12-04",19.9853,20.1153,19.6974,19.9203,67300.0],["2019-12-05",19.9574,20.1525,19.7717,19.7717,38100.0],["2019-12-06",20.0224,20.2082,19.8089,20.041,39800.0],["2019-12-09",19.9853,20.4404,19.9853,20.3289,37100.0],["2019-12-10",20.3568,20.4311,20.0317,20.1525,48700.0],["2019-12-11",20.1989,20.4311,19.9296,20.4311,24300.0],["2019-12-12",20.4311,20.9697,20.3382,20.7933,51300.0],["2019-12-13",20.7654,20.9326,20.5797,20.8954,38800.0],["2019-12-16",21.1833,21.9077,20.9418,21.3783,70800.0],["2019-12-17",21.3876,21.4062,20.9511,20.9604,28200.0],["2019-12-18",21.0069,21.1833,20.4496,20.5704,139500.0],["2019-12-19",20.6168,20.9883,20.106,20.7654,58600.0],["2019-12-20",20.6632,20.6632,20.0967,20.4311,137400.0],["2019-12-23",20.2732,20.4125,19.8831,20.2732,41400.0],["2019-12-24",20.2732,20.3939,19.9667,20.1432,33300.0],["2019-12-26",20.2453,20.4311,20.1432,20.3846,52900.0],["2019-12-27",20.4311,20.4311,19.8646,20.1989,96400.0],["2019-12-30",20.2453,20.3939,20.0689,20.3754,79400.0],["2019-12-31",20.1432,20.3846,20.1432,20.2361,38600.0],["2020-01-02",20.3382,20.3382,19.7253,20.0596,78200.0],["2020-01-03",19.8646,19.9946,19.781,19.7996,72400.0],["2020-01-06",19.7438,19.7438,19.2981,19.4652,40300.0],["2020-01-07",19.3817,19.7253,18.6759,19.1495,87900.0],["2020-01-08",19.1774,19.4652,19.0102,19.1959,47900.0],["2020-01-09",19.1959,19.4931,19.0288,19.4188,62200.0],["2020-01-10",19.3631,19.5395,19.038,19.1588,54200.0],["2020-01-13",19.1773,19.5024,19.1031,19.4838,83400.0],["2020-01-14",19.4188,19.4188,19.1031,19.1309,103200.0],["2020-01-15",19.0566,19.1495,18.7223,19.0938,32200.0],["2020-01-16",19.1588,19.3724,18.8709,18.9359,41100.0],["2020-01-17",19.1216,19.2238,18.7594,18.8152,43400.0],["2020-01-21",18.8059,19.0288,18.7409,18.8802,27700.0],["2020-01-22",18.8987,18.9359,18.8059,18.8802,21400.0],["2020-01-23",18.7594,19.1123,18.7594,18.908,63100.0],["2020-01-24",19.1309,19.1309,18.518,18.713,44300.0],["2020-01-27",18.5737,18.713,18.1837,18.2115,27500.0],["2020-01-28",18.3322,18.4344,18.2022,18.3787,32700.0],["2020-01-29",18.3508,18.4716,18.258,18.2951,28600.0],["2020-01-30",18.7223,19.0845,18.2208,18.9916,71300.0],["2020-01-31",18.908,19.0845,17.3014,17.3014,29100.0],["2020-02-03",17.5521,18.3415,17.3014,17.3107,22400.0],["2020-02-04",17.58,17.8958,17.4964,17.645,18900.0],["2020-02-05",17.9422,18.3322,17.7843,18.1929,22500.0],["2020-02-06",18.2487,18.6016,17.8679,17.8958,27100.0],["2020-02-07",17.8029,17.8029,17.1621,17.1992,28900.0],["2020-02-10",17.1807,17.8958,17.1807,17.8958,13000.0],["2020-02-11",17.9793,18.2579,17.775,17.84,9800.0],["2020-02-12",18.0536,18.2765,17.1714,18.0815,19000.0],["2020-02-13",17.8772,18.3694,17.8772,18.1001,13700.0],["2020-02-14",18.0908,18.4994,17.6357,17.9236,17800.0],["2020-02-18",17.8958,18.2301,17.6079,18.0536,14900.0],["2020-02-19",18.0536,18.5365,17.9329,18.1279,32900.0],["2020-02-20",18.1094,18.518,17.9701,18.0536,21300.0],["2020-02-21",18.0722,18.3787,17.8215,18.2579,29700.0],["2020-02-24",17.5429,18.4715,17.4593,17.5614,21000.0],["2020-02-25",17.7193,17.9422,16.9485,17.0599,40000.0],["2020-02-26",17.3107,17.4964,16.7442,17.1621,23100.0],["2020-02-27",16.7349,17.0878,16.4842,16.5027,26900.0],["2020-02-28",16.252,17.1435,16.0198,17.1435,71300.0],["2020-03-02",17.1807,17.6172,16.642,17.4779,23900.0],["2020-03-03",17.385,17.3943,16.9485,17.0321,34700.0],["2020-03-04",17.1807,17.2178,16.9671,17.1807,47800.0],["2020-03-05",16.642,16.8742,16.4842,16.6978,52800.0],["2020-03-06",16.0291,16.1127,14.9797,15.1469,33700.0],["2020-03-09",14.2646,14.794,13.0109,13.1316,30600.0],["2020-03-10",13.5217,14.2646,12.5558,14.2646,42200.0],["2020-03-11",13.6424,13.8003,13.0945,13.4659,59300.0],["2020-03-12",13.0016,13.2709,12.5372,12.5837,100000.0],["2020-03-13",13.3731,14.5618,12.658,13.6702,36800.0],["2020-03-16",12.5372,13.2709,10.1691,10.9863,91500.0],["2020-03-17",11.5343,13.113,10.9863,13.113,72200.0],["2020-03-18",12.0265,12.2958,11.1442,11.2928,46000.0],["2020-03-19",11.1442,13.6052,11.1256,13.4381,69800.0],["2020-03-20",13.4566,13.661,12.3887,13.661,119800.0],["2020-03-23",13.2523,15.2676,13.0945,14.0231,49000.0],["2020-03-24",14.6918,14.7104,13.9581,14.4132,67100.0],["2020-03-25",15.1004,15.3233,13.596,14.0882,46000.0],["2020-03-26",14.246,14.5804,13.7074,14.5804,51300.0],["2020-03-27",13.8374,14.5432,13.4474,13.4474,65800.0],["2020-03-30",13.7538,14.3668,13.6795,14.2089,37200.0],["2020-03-31",14.1346,14.2925,13.5217,14.2925,51900.0],["2020-04-01",13.6517,13.6888,12.1843,12.2865,49300.0],["2020-04-02",12.0915,14.2182,12.0915,12.6858,41300.0],["2020-04-03",12.4165,13.1409,12.1101,12.6487,28100.0],["2020-04-06",13.4009,13.6517,12.5651,13.2152,95000.0],["2020-04-07",13.3824,13.6145,12.3887,13.1595,33600.0],["2020-04-08",13.4102,13.5588,13.1316,13.4195,57800.0],["2020-04-09",13.4195,13.9396,13.2895,13.6981,51200.0],["2020-04-13",13.5402,14.0046,13.0945,13.2709,19500.0],["2020-04-14",13.726,13.726,12.3329,13.0387,24900.0],["2020-04-15",12.3701,12.3701,11.3764,11.4785,161000.0],["2020-04-16",11.2278,11.8686,11.1628,11.46,57000.0],["2020-04-17",11.7386,11.9522,11.2835,11.5993,63300.0],["2020-04-20",11.1814,11.6921,11.0699,11.2835,16200.0],["2020-04-21",10.782,11.3857,10.782,11.0606,21600.0],["2020-04-22",11.4414,11.7293,11.0142,11.3114,24200.0],["2020-04-23",11.1999,11.5343,11.1256,11.5343,24300.0],["2020-04-24",11.5343,11.6921,11.3764,11.5343,24000.0],["2020-04-27",11.5343,11.7757,11.33,11.5528,47100.0],["2020-04-28",11.8314,12.6858,11.5714,12.6301,35600.0],["2020-04-29",13.2338,13.6795,12.1193,13.4566,81900.0],["2020-04-30",12.9273,12.9459,12.2215,12.5558,52400.0],["2020-05-01",12.5187,13.3545,11.525,12.3237,46700.0],["2020-05-04",12.0729,12.7694,11.7293,12.3701,37100.0],["2020-05-05",12.1751,12.8901,11.4228,11.5157,29700.0],["2020-05-06",11.5714,11.5714,10.6149,10.7263,31000.0],["2020-05-07",10.9306,11.0978,10.4198,10.6149,31200.0],["2020-05-08",10.6799,11.2928,10.6799,11.0049,121300.0],["2020-05-11",10.7635,11.1349,10.2898,10.5034,46500.0],["2020-05-12",10.652,10.652,9.9555,9.9927,30300.0],["2020-05-13",10.1412,10.522,9.5283,10.5034,56100.0],["2020-05-14",10.1412,10.1412,9.3797,9.8812,40000.0],["2020-05-15",9.8441,10.2248,9.3333,10.1505,28100.0],["2020-05-18",10.7077,12.1379,10.4756,12.0172,63300.0],["2020-05-19",11.8407,11.8407,11.0328,11.1907,65600.0],["2020-05-20",11.4507,11.8407,11.0421,11.2557,79800.0],["2020-05-21",11.2557,11.7014,10.9399,11.0142,35100.0],["2020-05-22",11.1814,11.1814,10.5777,10.8192,64200.0],["2020-05-26",11.3764,12.2215,11.2557,11.5993,115800.0],["2020-05-27",11.7014,12.2401,11.6364,12.0265,72200.0],["2020-05-28",12.2122,12.3051,11.655,11.7479,32900.0],["2020-05-29",11.6086,12.5094,11.3857,12.1101,168600.0],["2020-06-01",12.2865,12.6951,11.7943,11.85,94000.0],["2020-06-02",12.0358,12.2029,11.785,11.98,21300.0],["2020-06-03",12.0822,12.6115,11.6086,12.4908,68500.0],["2020-06-04",12.2772,14.0324,12.0822,13.9396,57300.0],["2020-06-05",14.6546,15.1561,13.8281,14.8032,52300.0],["2020-06-08",14.9147,15.6483,14.8032,15.1004,37600.0],["2020-06-09",14.8682,15.9084,14.4503,15.6205,32900.0],["2020-06-10",15.4533,15.4533,14.3018,14.4225,40500.0],["2020-06-11",13.6888,14.116,12.3887,12.4351,57200.0],["2020-06-12",12.983,14.1624,12.4351,13.3173,43000.0],["2020-06-15",12.7508,14.0882,12.4815,14.051,44800.0],["2020-06-16",14.5711,15.0447,13.986,14.6732,36600.0],["2020-06-17",14.4782,14.8125,13.9581,14.1439,24900.0],["2020-06-18",13.986,14.5339,13.7538,14.5339,21000.0],["2020-06-19",14.5525,15.1933,13.5124,14.8032,101800.0],["2020-06-22",14.5525,15.0911,14.2925,14.924,29900.0],["2020-06-23",15.2769,15.6112,14.7661,15.2119,29600.0],["2020-06-24",14.9518,15.3697,12.9923,13.2895,85900.0],["2020-06-25",13.0945,14.0696,12.6951,13.9489,45200.0],["2020-06-26",13.6795,13.6795,12.6673,13.0852,379500.0],["2020-06-29",13.5031,14.0231,13.3081,13.9303,38900.0],["2020-06-30",13.6981,14.2089,13.6052,13.9674,29500.0],["2020-07-01",14.1067,14.1067,13.2431,13.2988,31700.0],["2020-07-02",13.6981,13.6981,13.0016,13.2523,22300.0],["2020-07-06",13.5774,13.8095,13.0759,13.4938,30400.0],["2020-07-07",13.2338,13.4381,11.9429,12.0079,33700.0],["2020-07-08",11.98,12.3979,11.3392,11.9893,27300.0],["2020-07-09",11.8965,11.98,11.2371,11.4043,29000.0],["2020-07-10",11.5436,12.2308,11.4414,12.2029,22500.0],["2020-07-13",12.5187,12.5187,11.7479,12.1193,29300.0],["2020-07-14",12.1936,12.2308,11.7479,12.0729,23500.0],["2020-07-15",12.5187,13.6424,12.2586,13.1688,60200.0],["2020-07-16",13.0945,13.6517,12.8437,13.0202,22000.0],["2020-07-17",12.788,13.0202,12.0729,12.4908,68700.0],["2020-07-20",12.5837,12.8901,12.5837,12.8623,15400.0],["2020-07-21",13.0945,13.3824,12.8901,13.2338,21200.0],["2020-07-22",13.0573,13.0666,12.5001,12.5744,29900.0],["2020-07-23",12.4351,12.7694,12.0729,12.6301,24800.0],["2020-07-24",12.9366,12.9366,12.1472,12.1472,12500.0],["2020-07-27",11.98,12.2772,11.2092,11.3764,25800.0],["2020-07-28",11.2092,11.6736,11.2092,11.4135,13400.0],["2020-07-29",11.4971,12.2494,11.2464,12.1936,28500.0],["2020-07-30",11.8872,12.2772,11.6921,12.2772,25400.0],["2020-07-31",12.2772,12.4722,12.0729,12.3979,57500.0],["2020-08-03",12.4444,12.7601,11.9893,12.6394,27000.0],["2020-08-04",12.4908,12.7694,12.2586,12.7137,24800.0],["2020-08-05",12.918,12.918,12.528,12.7694,37500.0],["2020-08-06",12.7508,12.8901,12.2772,12.4537,16600.0],["2020-08-07",12.3237,13.1316,12.2401,13.0759,26500.0],["2020-08-10",13.2245,13.5959,12.8437,13.1409,31200.0],["2020-08-11",13.4659,13.6888,13.1502,13.3173,35500.0],["2020-08-12",13.6424,13.6424,12.7787,12.8994,19600.0],["2020-08-13",12.7694,13.0016,12.5744,12.7787,15900.0],["2020-08-14",12.6208,13.3731,12.5465,13.0945,15200.0],["2020-08-17",12.7787,13.113,12.7787,12.9923,18400.0],["2020-08-18",12.788,12.8623,12.5001,12.7044,14000.0],["2020-08-19",12.3515,13.0016,11.98,12.7601,17400.0],["2020-08-20",12.4722,12.7416,12.3051,12.6858,21800.0],["2020-08-21",12.6951,12.6951,12.0729,12.2029,23400.0],["2020-08-24",12.3979,12.5837,12.1751,12.5651,20600.0],["2020-08-25",12.7508,12.8809,12.5558,12.7787,17100.0],["2020-08-26",12.788,12.788,12.1286,12.1565,25500.0],["2020-08-27",12.2401,12.5744,12.045,12.1751,15300.0],["2020-08-28",12.3794,12.3794,11.8036,12.3515,17900.0],["2020-08-31",12.2029,12.4444,12.1751,12.2122,40200.0],["2020-09-01",12.1286,12.3051,11.8686,11.915,29300.0],["2020-09-02",11.915,12.3051,11.8872,12.2122,47600.0],["2020-09-03",12.2958,12.4351,12.0543,12.1936,32700.0],["2020-09-04",12.4815,12.4815,12.0079,12.0172,18200.0],["2020-09-08",11.9707,12.1565,11.2557,11.2928,32500.0],["2020-09-09",11.4321,11.6736,11.0328,11.1999,32300.0],["2020-09-10",11.2742,11.7293,10.7913,10.9399,21600.0],["2020-09-11",10.8006,10.8006,10.2898,10.3734,29500.0],["2020-09-14",10.5034,10.8935,10.2155,10.847,21400.0],["2020-09-15",10.7077,11.1907,10.6242,10.9399,11500.0],["2020-09-16",10.7727,11.0421,10.7077,10.7542,34500.0],["2020-09-17",10.7727,10.912,10.4941,10.7635,26700.0],["2020-09-18",10.9771,10.9771,10.3827,10.6706,191900.0],["2020-09-21",10.392,10.5127,9.6862,9.8069,41200.0],["2020-09-22",9.7976,10.0855,9.3054,9.649,47700.0],["2020-09-23",9.584,9.9184,9.0733,9.1754,48100.0],["2020-09-24",9.2683,9.519,9.1475,9.2126,22500.0],["2020-09-25",9.0361,9.4076,8.9897,9.3333,28500.0],["2020-09-28",9.519,9.7048,9.4076,9.4354,47900.0],["2020-09-29",9.454,9.454,8.9525,9.1754,33500.0],["2020-09-30",9.1011,9.3426,8.516,8.6461,92300.0],["2020-10-01",8.8039,9.1754,8.7668,9.1104,37000.0],["2020-10-02",9.0361,9.2404,9.0082,9.2218,23200.0],["2020-10-05",9.3147,9.8255,9.2218,9.584,38400.0],["2020-10-06",9.584,9.9927,8.9154,9.5655,23300.0],["2020-10-07",9.5655,9.9184,9.064,9.6955,36400.0],["2020-10-08",9.7883,9.9927,9.7605,9.8162,25600.0],["2020-10-09",10.0019,10.0948,9.8069,9.9184,16300.0],["2020-10-12",9.8719,10.2155,9.8533,10.1598,20700.0],["2020-10-13",9.9834,10.2898,9.5469,9.7512,17300.0],["2020-10-14",9.8533,9.8533,9.4076,9.4633,7800.0],["2020-10-15",9.3797,9.7791,9.2869,9.649,30400.0],["2020-10-16",9.5562,10.0019,9.4912,9.9184,22400.0],["2020-10-19",9.9462,9.9462,9.3797,9.6119,10000.0],["2020-10-20",9.7233,10.1227,9.3704,9.6955,24000.0],["2020-10-21",9.6305,9.9834,9.4354,9.8162,20200.0],["2020-10-22",9.8719,10.4849,9.7512,10.0019,35000.0],["2020-10-23",10.0019,10.4849,10.0019,10.392,24200.0],["2020-10-26",10.2991,10.3084,9.8348,9.9276,14000.0],["2020-10-27",9.8812,9.8905,9.519,9.5283,7200.0],["2020-10-28",9.4912,9.6769,8.6739,8.7482,32500.0],["2020-10-29",8.3675,9.8533,8.3675,9.584,22300.0],["2020-10-30",9.2868,9.6862,8.7389,9.3519,30200.0],["2020-11-02",9.649,9.6676,9.129,9.6119,23000.0],["2020-11-03",9.8719,10.4198,9.8069,10.2155,36100.0],["2020-11-04",9.9648,9.9648,9.5283,9.5283,14300.0],["2020-11-05",9.519,10.2527,9.519,10.0577,15600.0],["2020-11-06",10.2434,10.2434,9.5283,9.5933,17600.0],["2020-11-09",10.8563,12.2494,10.2713,11.6921,66800.0],["2020-11-10",12.0636,12.7694,11.8779,12.1843,55200.0],["2020-11-11",12.1936,12.6394,11.46,11.7572,20900.0],["2020-11-12",11.46,11.6829,11.0328,11.1721,27700.0],["2020-11-13",11.4228,11.9615,11.1442,11.8222,17400.0],["2020-11-16",12.2772,12.5372,11.8593,12.3979,57300.0],["2020-11-17",12.1008,12.6951,11.915,12.3329,22500.0],["2020-11-18",12.5094,12.6301,11.9243,11.9893,19800.0],["2020-11-19",12.0079,12.1193,11.5436,12.0079,12100.0],["2020-11-20",11.7014,12.6023,11.7014,12.0729,59000.0],["2020-11-23",12.3236,12.658,12.1101,12.6115,25200.0],["2020-11-24",12.7694,14.5339,12.4722,14.5246,106200.0],["2020-11-25",14.2182,14.6175,13.6888,14.6082,47900.0],["2020-11-27",14.6082,14.6082,14.181,14.3575,17200.0],["2020-11-30",14.0974,14.0974,13.4288,13.791,40500.0],["2020-12-01",14.1532,14.7754,13.6517,14.4318,53500.0],["2020-12-02",14.2182,15.1747,14.2182,14.6454,60700.0],["2020-12-03",14.8125,15.0633,14.5246,14.5989,50600.0],["2020-12-04",14.8961,15.0354,14.7382,14.9611,54100.0],["2020-12-07",14.7104,14.9797,14.116,14.7847,38300.0],["2020-12-08",14.7011,14.9054,14.4968,14.8125,59300.0],["2020-12-09",14.859,14.9054,14.376,14.8032,61500.0],["2020-12-10",14.7197,14.9054,14.5246,14.859,53400.0],["2020-12-11",14.7289,14.989,14.7289,14.859,49900.0],["2020-12-14",15.1097,15.1097,14.4875,14.4968,26700.0],["2020-12-15",14.6268,15.6391,14.4596,15.5462,56000.0],["2020-12-16",15.5555,15.5555,14.7568,14.794,37800.0],["2020-12-17",14.4503,14.9147,14.4503,14.9147,40500.0],["2020-12-18",14.9611,15.1561,14.4225,14.4968,226300.0],["2020-12-21",14.3017,14.376,13.5867,13.6795,32400.0],["2020-12-22",13.6331,13.8838,13.2523,13.5402,17900.0],["2020-12-23",13.5774,14.0696,12.7044,14.0417,18300.0],["2020-12-24",13.9303,14.2367,13.7445,14.1067,5900.0],["2020-12-28",14.376,14.7197,14.376,14.4039,23900.0],["2020-12-29",14.1439,14.1439,13.8467,13.9674,21400.0],["2020-12-30",13.9303,14.2275,13.6052,13.6145,28300.0],["2020-12-31",13.7167,14.5989,13.7167,14.116,32200.0],["2021-01-04",14.3389,14.4875,13.8838,13.986,24700.0],["2021-01-05",13.9674,14.794,13.9674,14.2182,42200.0],["2021-01-06",14.6082,16.4284,14.6082,16.0848,84900.0],["2021-01-07",16.4006,16.4006,14.9797,14.9797,30400.0],["2021-01-08",15.2583,15.4347,14.4782,14.794,16100.0],["2021-01-11",14.4875,14.989,14.4689,14.7104,11800.0],["2021-01-12",14.6918,14.9054,14.051,14.859,26900.0],["2021-01-13",14.7197,14.7197,14.1253,14.1253,19000.0],["2021-01-14",14.5896,15.0911,14.3018,14.859,17700.0],["2021-01-15",14.5246,15.0076,13.9674,14.0882,19300.0],["2021-01-19",14.4411,15.7505,13.9953,14.1532,22100.0],["2021-01-20",14.1067,14.4689,13.6702,13.8746,16500.0],["2021-01-21",13.8746,13.8931,13.113,13.113,39500.0],["2021-01-22",13.0387,14.2182,12.9552,14.2089,38800.0],["2021-01-25",13.7538,13.9303,13.5588,13.921,29500.0],["2021-01-26",14.0789,14.5246,13.4938,13.9396,26000.0],["2021-01-27",13.4102,13.6517,12.658,13.4288,52100.0],["2021-01-28",13.8467,13.9117,13.2988,13.5124,38100.0],["2021-01-29",13.3452,14.1532,13.0202,13.243,40300.0],["2021-02-01",13.5588,14.6639,13.4659,13.5309,41500.0],["2021-02-02",14.0139,14.5804,13.921,14.3389,20700.0],["2021-02-03",14.3482,14.4318,14.0789,14.3946,64700.0],["2021-02-04",14.4782,14.5989,14.2089,14.4689,36600.0],["2021-02-05",14.4689,14.8218,14.246,14.4689,19300.0],["2021-02-08",14.4689,15.1933,14.4503,15.184,52700.0],["2021-02-09",14.9611,15.444,14.8682,15.3233,40900.0],["2021-02-10",15.5555,15.7876,15.0633,15.119,43000.0],["2021-02-11",15.2862,15.4905,14.7661,14.9704,30200.0],["2021-02-12",14.9611,15.4626,14.9611,15.3976,38500.0],["2021-02-16",15.6205,15.6205,15.3233,15.4626,27400.0],["2021-02-17",15.509,15.6948,15.4719,15.4719,29300.0],["2021-02-18",15.0076,15.4069,14.9147,14.9611,31700.0],["2021-02-19",14.989,15.509,14.989,15.2676,30600.0],["2021-02-22",15.2676,16.0198,15.2676,15.8062,42700.0],["2021-02-23",15.7876,16.382,15.379,15.8248,61100.0],["2021-02-24",16.0012,16.2984,15.7598,16.1034,37900.0],["2021-02-25",16.2148,16.4563,15.7784,15.7784,69200.0],["2021-02-26",15.7041,15.9177,15.2026,15.2954,78900.0],["2021-03-01",15.444,15.6948,15.2397,15.2583,54200.0],["2021-03-02",15.3326,15.3976,15.119,15.2397,50300.0],["2021-03-03",15.509,16.3449,15.4719,16.1498,84400.0],["2021-03-04",16.0755,16.447,15.9641,16.1591,124500.0],["2021-03-05",16.4842,16.4842,15.8991,16.4842,113200.0],["2021-03-08",16.9206,17.1807,16.4192,17.1807,139600.0],["2021-03-09",17.0228,17.32,16.7721,17.1992,114200.0],["2021-03-10",17.2643,17.8122,17.1714,17.8029,180200.0],["2021-03-11",17.9236,18.4065,17.5521,17.7379,107600.0],["2021-03-12",17.8772,17.9701,17.5057,17.8308,102900.0],["2021-03-15",17.84,18.0815,17.4407,17.5986,81900.0],["2021-03-16",17.4314,17.4314,17.0321,17.2457,75900.0],["2021-03-17",17.3107,17.3943,16.9021,17.2828,64700.0],["2021-03-18",17.4593,17.7379,17.2921,17.3664,99700.0],["2021-03-19",17.4128,17.9329,17.2271,17.8586,295200.0],["2021-03-22",17.7565,17.7565,16.8742,16.9114,122500.0],["2021-03-23",16.5585,16.6978,16.3263,16.5306,118200.0],["2021-03-24",16.7906,17.4593,16.3634,16.4842,42700.0],["2021-03-25",16.382,16.6513,16.0848,16.4656,92300.0],["2021-03-26",16.772,17.1714,16.7256,17.0042,48400.0],["2021-03-29",16.6792,17.4871,16.6792,16.7163,38300.0],["2021-03-30",16.9299,17.5429,16.7442,17.2364,36600.0],["2021-03-31",17.19,17.7472,16.9206,17.2457,43200.0],["2021-04-01",17.1342,17.5986,16.8742,17.5893,26100.0],["2021-04-05",17.7286,17.9329,17.4221,17.8308,28200.0],["2021-04-06",17.7565,17.9701,17.515,17.645,42500.0],["2021-04-07",17.4779,17.5986,16.7999,17.2457,64000.0],["2021-04-08",17.19,17.6822,17.125,17.6822,27800.0],["2021-04-09",17.775,17.775,17.4221,17.5614,18200.0],["2021-04-12",17.5429,17.7007,17.45,17.6172,24300.0],["2021-04-13",17.4686,17.58,17.4128,17.4128,18600.0],["2021-04-14",17.3757,17.8122,17.3107,17.6822,121500.0],["2021-04-15",17.645,17.71,17.4964,17.71,57100.0],["2021-04-16",17.9515,17.9515,17.255,17.385,33900.0],["2021-04-19",17.4221,17.4221,16.8556,17.0785,35200.0],["2021-04-20",16.9299,16.9299,16.1591,16.3541,26400.0],["2021-04-21",16.4377,16.7163,16.2984,16.707,34800.0],["2021-04-22",16.7813,17.45,16.3449,16.447,28400.0],["2021-04-23",16.5399,17.0599,16.5399,16.9299,39700.0],["2021-04-26",16.9949,17.2178,16.6049,16.7442,14900.0],["2021-04-27",16.8556,16.8649,16.3077,16.642,24700.0],["2021-04-28",16.6235,16.8185,16.3541,16.6606,15300.0],["2021-04-29",16.9671,16.9671,16.4656,16.8742,24100.0],["2021-04-30",17.0878,18.1001,16.8556,17.5986,77800.0],["2021-05-03",18.1094,18.5273,17.8958,18.4437,99200.0],["2021-05-04",18.3972,18.6387,18.2487,18.5737,111800.0],["2021-05-05",18.9545,19.2702,18.6294,19.1402,103400.0],["2021-05-06",19.038,19.4931,18.843,19.4374,58500.0],["2021-05-07",19.1588,19.5767,19.0752,19.5024,42700.0],["2021-05-10",19.5302,19.716,19.2331,19.2702,42900.0],["2021-05-11",19.1031,19.6045,18.6201,18.973,126700.0],["2021-05-12",19.2424,19.5488,19.0009,19.3259,76300.0],["2021-05-13",19.3167,20.1432,19.2702,20.106,76800.0],["2021-05-14",20.784,21.8427,20.4311,21.369,240300.0],["2021-05-17",21.5362,22.4928,21.5362,21.7219,129800.0],["2021-05-18",21.5455,21.6291,21.0997,21.174,82500.0],["2021-05-19",20.9511,21.1369,19.976,21.0811,90600.0],["2021-05-20",21.3133,21.5734,20.9883,21.3876,97400.0],["2021-05-21",21.6198,21.9263,21.3505,21.7498,82000.0],["2021-05-24",21.9448,21.982,21.3226,21.369,84800.0],["2021-05-25",21.4433,22.0563,20.9511,20.9511,92000.0],["2021-05-26",21.0811,21.6198,21.0811,21.5548,78800.0],["2021-05-27",21.6012,22.0656,21.3505,22.0656,184900.0],["2021-05-28",21.8705,22.4277,21.4155,22.3999,93700.0],["2021-06-01",22.5763,22.6599,22.2234,22.307,136600.0],["2021-06-02",22.4277,22.4277,21.852,21.9077,119700.0],["2021-06-03",21.9077,22.0284,21.6569,21.8334,203900.0],["2021-06-04",22.0284,22.1584,21.6476,22.047,116800.0],["2021-06-07",22.242,22.437,21.7591,22.0098,104800.0],["2021-06-08",21.9634,22.0191,21.6012,21.8148,157900.0],["2021-06-09",21.7034,21.7034,21.1926,21.1926,104000.0],["2021-06-10",21.4062,21.4062,20.2453,20.4589,95300.0],["2021-06-11",20.6261,21.0533,20.3011,20.9697,136400.0],["2021-06-14",20.8954,21.2669,20.2639,20.3661,97200.0],["2021-06-15",20.3568,20.6911,20.2918,20.5797,49400.0],["2021-06-16",20.4218,20.654,20.041,20.5611,59100.0],["2021-06-17",20.6632,20.6632,19.846,20.0132,85000.0],["2021-06-18",19.6324,19.846,18.583,19.1309,149000.0],["2021-06-21",19.4281,19.6788,18.8152,19.6045,47600.0],["2021-06-22",19.5581,19.8181,19.1309,19.5674,44300.0],["2021-06-23",19.5953,20.041,19.5488,19.7438,93700.0],["2021-06-24",19.6881,20.3475,19.6881,20.3103,69800.0],["2021-06-25",20.4404,20.6168,20.2732,20.4311,517300.0],["2021-06-28",20.4311,20.4311,19.6974,20.0689,86800.0],["2021-06-29",20.1617,20.2268,19.716,19.9574,32800.0],["2021-06-30",19.8646,20.1153,19.7346,19.8553,62700.0],["2021-07-01",20.2175,20.3382,19.7438,20.0875,31200.0],["2021-07-02",20.041,20.2825,19.6417,19.8089,24400.0],["2021-07-06",19.7346,19.9482,19.4188,19.7438,60300.0],["2021-07-07",19.6231,19.9203,19.3724,19.6603,71500.0],["2021-07-08",19.1866,19.586,18.973,19.1959,37000.0],["2021-07-09",19.4838,19.9853,19.4838,19.8181,30700.0],["2021-07-12",19.6417,19.9853,19.4188,19.6138,29800.0],["2021-07-13",19.5581,19.7253,19.0938,19.4652,38700.0],["2021-07-14",19.6138,19.7624,19.2609,19.4652,32400.0],["2021-07-15",19.6231,20.0224,19.3166,19.9296,42400.0],["2021-07-16",20.1246,21.3783,18.7873,20.0503,86500.0],["2021-07-19",19.1866,19.7624,19.0938,19.3259,80100.0],["2021-07-20",19.3538,20.6725,19.3538,20.1525,102100.0],["2021-07-21",20.4868,20.9604,20.4218,20.4868,62700.0],["2021-07-22",20.8025,20.8025,20.2639,20.4311,52400.0],["2021-07-23",20.784,21.3783,20.3289,20.4311,43000.0],["2021-07-26",20.4404,20.7468,20.4311,20.7468,26600.0],["2021-07-27",20.5239,20.8583,20.3753,20.5611,47200.0],["2021-07-28",20.6818,20.979,20.4311,20.719,39900.0],["2021-07-29",20.7097,20.8954,20.5425,20.7004,46600.0],["2021-07-30",20.6447,21.0904,20.4961,20.5704,41800.0],["2021-08-02",20.5797,21.044,20.4032,20.5425,73800.0],["2021-08-03",20.8025,21.0161,20.1989,20.7097,60900.0],["2021-08-04",20.6261,20.8211,20.2639,20.6168,55000.0],["2021-08-05",20.784,21.2762,20.6261,21.0811,71500.0],["2021-08-06",20.7468,21.7777,20.7468,21.6941,48500.0],["2021-08-09",21.4991,22.1027,21.4991,21.9634,68000.0],["2021-08-10",21.7498,22.2792,21.7219,22.1863,44100.0],["2021-08-11",22.1956,22.5763,22.0563,22.502,67200.0],["2021-08-12",22.4185,22.8178,22.2327,22.6413,33500.0],["2021-08-13",22.5949,22.7063,21.9913,22.3813,74400.0],["2021-08-16",22.2884,22.4742,22.1306,22.2884,39900.0],["2021-08-17",22.1213,22.6878,22.1213,22.6135,72300.0],["2021-08-18",22.5763,22.985,22.4556,22.5113,45400.0],["2021-08-19",22.4092,22.5392,21.7962,22.0563,59300.0],["2021-08-20",21.9355,22.5949,21.8705,22.5392,84200.0],["2021-08-23",22.5949,22.8457,22.2977,22.3442,31300.0],["2021-08-24",22.242,22.6413,22.2327,22.437,32900.0],["2021-08-25",22.2234,22.7249,22.1213,22.3627,41300.0],["2021-08-26",22.2141,22.437,21.982,22.2884,50500.0],["2021-08-27",22.2699,23.0778,22.0006,22.8921,52800.0],["2021-08-30",23.2171,24.9909,23.2171,24.6473,199200.0],["2021-08-31",24.573,25.1767,24.4987,24.6752,55600.0],["2021-09-01",24.8516,24.9538,24.3315,24.5823,46000.0],["2021-09-02",24.7587,24.7587,24.3315,24.3687,35700.0],["2021-09-03",24.3873,25.5017,24.1922,24.4337,42500.0],["2021-09-07",24.6566,26.2075,24.183,24.3223,45900.0],["2021-09-08",24.1272,24.3223,23.8672,23.8951,46100.0],["2021-09-09",23.8393,23.9508,23.6815,23.6815,45100.0],["2021-09-10",23.8486,23.8486,23.6072,23.6908,47600.0],["2021-09-13",23.9972,25.5296,23.9972,24.5544,195200.0],["2021-09-14",24.8145,24.8145,23.7465,23.8208,99200.0],["2021-09-15",23.8951,23.8951,23.0593,23.57,46700.0],["2021-09-16",23.5515,23.5515,22.7621,22.8271,43400.0],["2021-09-17",22.8178,22.8735,22.3813,22.6971,328000.0],["2021-09-20",22.0841,22.242,21.6476,22.1491,70400.0],["2021-09-21",22.4185,22.7806,21.9634,22.307,103400.0],["2021-09-22",22.6228,22.9199,22.567,22.5856,27600.0],["2021-09-23",22.9107,23.2357,22.6228,23.1521,29000.0],["2021-09-24",22.8642,23.5236,22.5206,23.05,47500.0],["2021-09-27",23.2728,23.7,23.1057,23.4493,106800.0],["2021-09-28",23.5329,24.0808,22.7249,22.7528,64800.0],["2021-09-29",22.6971,23.0778,22.6971,23.0407,38800.0],["2021-09-30",23.1521,23.5793,22.8549,22.9757,45400.0],["2021-10-01",23.1428,23.7743,21.9913,23.6629,99400.0],["2021-10-04",23.6629,24.0622,23.0592,23.5236,21300.0],["2021-10-05",23.6815,23.9601,23.505,23.8115,35500.0],["2021-10-06",23.5143,23.9972,22.2234,23.7558,38200.0],["2021-10-07",24.1272,24.3315,22.9385,23.9229,80200.0],["2021-10-08",23.7186,24.313,23.4307,23.8672,26500.0],["2021-10-11",24.0994,24.0994,23.4121,23.4586,17500.0],["2021-10-12",23.245,23.6443,23.0964,23.5329,20300.0],["2021-10-13",23.5515,23.6908,23.2078,23.6815,33200.0],["2021-10-14",23.8579,24.183,23.7929,23.9229,36400.0],["2021-10-15",24.378,24.638,23.5607,24.2758,109300.0],["2021-10-18",24.3316,24.7773,23.8393,24.6473,53600.0],["2021-10-19",24.7123,24.833,24.118,24.7495,34800.0],["2021-10-20",24.8423,25.5296,24.6659,24.8145,33900.0],["2021-10-21",25.2045,25.2045,23.7836,24.6102,68500.0],["2021-10-22",24.8702,26.1053,24.6102,24.703,25400.0],["2021-10-25",24.7959,25.1116,24.6102,25.0373,29900.0],["2021-10-26",25.0652,25.3438,24.6102,24.7123,40400.0],["2021-10-27",24.703,25.446,24.2387,24.6102,44500.0],["2021-10-28",24.8888,25.2695,24.4337,24.7773,41900.0],["2021-10-29",24.8145,24.9259,24.313,24.6566,35900.0],["2021-11-01",24.703,25.6038,23.8765,25.3902,70700.0],["2021-11-02",25.446,25.4553,24.8052,24.8423,45900.0],["2021-11-03",24.9631,25.6038,24.9631,25.3531,47400.0],["2021-11-04",25.6317,25.6317,24.703,25.2417,36700.0],["2021-11-05",25.6039,27.1548,25.5481,26.9783,51200.0],["2021-11-08",27.3962,28.4178,27.164,27.842,52400.0],["2021-11-09",27.8234,27.8513,26.3654,27.4612,45600.0],["2021-11-10",27.2662,27.4798,27.1176,27.1455,29000.0],["2021-11-11",27.7027,28.2413,26.4954,27.8698,41100.0],["2021-11-12",27.8698,27.9906,27.5355,27.7863,27500.0],["2021-11-15",27.8606,27.9627,27.6284,27.9534,52100.0],["2021-11-16",27.907,28.3899,27.7213,28.1949,52700.0],["2021-11-17",28.3249,28.3806,27.3591,27.9534,112900.0],["2021-11-18",27.8791,29.5786,27.5634,29.3836,203800.0],["2021-11-19",28.9471,29.6436,28.2413,29.0957,726200.0],["2021-11-22",29.4672,30.3401,29.2814,29.6065,188000.0],["2021-11-23",29.6993,29.978,28.5478,28.7614,88400.0],["2021-11-24",28.6592,28.7521,28.2042,28.4549,43700.0],["2021-11-26",27.3776,27.7213,26.3561,27.1733,78900.0],["2021-11-29",27.6005,27.972,26.3654,26.8576,87000.0],["2021-11-30",26.5697,26.6068,25.9382,26.1425,140700.0],["2021-12-01",26.839,27.0897,26.3839,26.4489,89700.0],["2021-12-02",26.6997,27.7584,26.4768,27.4984,69300.0],["2021-12-03",27.6934,27.6934,26.5975,27.3219,78800.0],["2021-12-06",27.6748,28.7335,27.164,28.4642,126200.0],["2021-12-07",28.9007,29.0307,28.1949,28.3806,111000.0],["2021-12-08",28.3063,29.04,27.972,28.8542,81100.0],["2021-12-09",28.5571,28.7799,28.3435,28.5664,60400.0],["2021-12-10",28.6221,29.4579,28.5199,29.4022,69100.0],["2021-12-13",29.3557,29.3557,27.3776,28.1113,179200.0],["2021-12-14",28.0927,29.1607,27.8606,29.1143,130600.0],["2021-12-15",29.1236,29.5136,28.6035,29.1514,608000.0],["2021-12-16",29.6622,31.7425,29.6622,31.3617,232000.0],["2021-12-17",30.9345,34.1013,30.4516,33.0891,489400.0],["2021-12-20",32.504,32.699,31.0367,32.5411,226100.0],["2021-12-21",32.9132,33.3784,31.5085,31.8155,146800.0],["2021-12-22",31.8062,32.3923,31.5736,32.1783,120800.0],["2021-12-23",32.3272,32.3272,31.6574,31.7597,60300.0],["2021-12-27",31.0155,32.6063,31.0155,32.3272,92000.0],["2021-12-28",32.3272,32.7365,31.8527,32.4109,86900.0],["2021-12-29",32.3272,32.9597,31.0527,32.3458,70100.0],["2021-12-30",32.3458,32.5969,31.462,31.5364,58700.0],["2021-12-31",31.6015,32.3458,31.5178,32.1411,104300.0],["2022-01-03",32.2434,32.876,31.769,32.1504,90200.0],["2022-01-04",32.4667,32.6155,32.0388,32.0388,66200.0],["2022-01-05",32.1783,32.5783,29.7503,31.6388,76900.0],["2022-01-06",31.955,32.4853,31.8527,32.3179,118400.0],["2022-01-07",31.9643,32.5411,31.9643,32.3644,82000.0],["2022-01-10",31.8434,32.8295,31.676,31.8992,41100.0],["2022-01-11",32.0388,32.1597,31.6294,32.0295,44700.0],["2022-01-12",32.0388,32.4109,31.8527,32.0388,87900.0],["2022-01-13",32.1969,33.0063,32.0388,32.2341,50300.0],["2022-01-14",31.8341,32.4853,31.6667,32.0853,122500.0],["2022-01-18",31.9737,31.9737,31.1736,31.3411,90400.0],["2022-01-19",31.6388,31.6388,30.6061,30.8015,132400.0],["2022-01-20",28.6433,32.076,28.113,31.1457,157400.0],["2022-01-21",30.7643,31.9178,30.7643,31.4527,138200.0],["2022-01-24",31.0899,32.5969,31.0434,32.4202,664200.0],["2022-01-25",31.8341,32.9039,31.4434,32.5039,144700.0],["2022-01-26",32.5039,33.4528,31.5085,32.076,146900.0],["2022-01-27",31.983,32.4853,31.155,31.369,104400.0],["2022-01-28",31.2666,31.6108,28.8572,31.4713,116600.0],["2022-01-31",31.0992,31.9644,30.8201,31.6295,241900.0],["2022-02-01",31.6481,33.4621,31.6294,33.3691,367400.0],["2022-02-02",33.4156,33.6202,31.9644,32.0667,86100.0],["2022-02-03",32.3272,32.7551,31.8062,32.0946,107000.0],["2022-02-04",32.1597,32.6993,32.0667,32.5411,80800.0],["2022-02-07",32.5504,32.8295,32.076,32.6528,66500.0],["2022-02-08",32.8388,33.5458,32.4667,32.9039,93200.0],["2022-02-09",32.997,33.0249,31.5736,31.6388,156700.0],["2022-02-10",31.4709,32.2544,31.4709,31.7973,232700.0],["2022-02-11",31.732,32.6834,31.704,32.0771,152000.0],["2022-02-14",32.0398,32.1797,30.8273,31.0604,142000.0],["2022-02-15",31.1351,31.8253,30.9205,31.7227,98600.0],["2022-02-16",31.704,32.2544,31.3683,31.6947,146400.0],["2022-02-17",31.5362,31.5362,30.762,30.7993,136500.0],["2022-02-18",30.734,31.0045,30.3889,30.8273,170400.0],["2022-02-22",30.8179,30.8273,30.1837,30.4448,185800.0],["2022-02-23",30.5754,30.8086,29.6893,29.8106,156000.0],["2022-02-24",29.0924,29.9132,28.1783,29.8572,204300.0],["2022-02-25",29.9598,31.303,29.7639,31.2283,169700.0],["2022-02-28",30.7713,30.7713,29.9598,30.2676,289700.0],["2022-03-01",30.5381,30.5381,28.5793,29.1203,160500.0],["2022-03-02",29.3255,30.2396,28.8498,29.9598,110500.0],["2022-03-03",30.0251,30.6034,29.7733,29.9225,143400.0],["2022-03-04",29.4095,30.2023,29.0737,29.2882,131200.0],["2022-03-07",29.1856,29.4188,28.3648,28.6913,152100.0],["2022-03-08",28.8965,29.4748,28.6353,28.8498,112400.0],["2022-03-09",29.4561,30.1743,29.2136,29.3908,63500.0],["2022-03-10",28.9618,29.6333,28.7659,29.111,76900.0],["2022-03-11",29.1763,29.7359,29.0457,29.167,63200.0],["2022-03-14",29.4281,30.0344,28.8498,29.111,168000.0],["2022-03-15",29.3908,29.8012,28.9431,29.596,128900.0],["2022-03-16",29.8759,30.0624,29.5867,30.0251,107100.0],["2022-03-17",29.7733,29.9225,29.4655,29.8572,97900.0],["2022-03-18",29.6147,29.7266,28.8032,29.111,284500.0],["2022-03-21",29.2789,29.8479,28.7566,29.2043,158100.0],["2022-03-22",29.5401,30.0811,29.2789,29.7639,118500.0],["2022-03-23",29.7546,29.7639,29.0737,29.1483,81000.0],["2022-03-24",29.1856,29.8106,28.7752,29.4468,60400.0],["2022-03-25",29.4468,30.1184,29.3629,30.0624,77000.0],["2022-03-28",29.7919,29.7919,29.2976,29.6613,52600.0],["2022-03-29",30.0344,30.4355,29.8292,29.9038,84000.0],["2022-03-30",30.193,30.193,29.1576,29.2229,73500.0],["2022-03-31",29.167,29.6054,29.139,29.4655,129900.0],["2022-04-01",29.5121,30.0717,29.083,29.2696,81700.0],["2022-04-04",29.2416,29.2416,28.2809,28.4208,82800.0],["2022-04-05",28.3835,28.7845,28.2809,28.4208,98800.0],["2022-04-06",28.6726,28.6726,27.4414,27.4787,120500.0],["2022-04-07",27.7585,27.7772,26.3967,26.7232,70400.0],["2022-04-08",27.0963,27.0963,26.4247,26.5086,65200.0],["2022-04-11",26.5739,27.1802,26.434,26.6019,65800.0],["2022-04-12",26.7139,27.1336,26.3314,26.434,74000.0],["2022-04-13",26.4993,27.1896,26.2661,27.0963,87400.0],["2022-04-14",27.0963,27.2269,26.462,26.7232,107800.0],["2022-04-18",26.4154,26.9564,26.1169,26.5833,437600.0],["2022-04-19",26.8165,27.3015,26.6765,27.2082,140700.0],["2022-04-20",27.5533,28.057,27.3574,27.9264,101400.0],["2022-04-21",28.1783,28.598,26.0609,27.6093,100100.0],["2022-04-22",27.3854,27.3854,26.0609,26.1076,114900.0],["2022-04-25",26.033,26.0609,25.2401,26.0236,102000.0],["2022-04-26",25.6972,26.0703,25.6972,25.7251,100500.0],["2022-04-27",25.7811,26.1262,25.4453,25.6785,100500.0],["2022-04-28",25.9117,26.0609,25.3894,25.6878,153000.0],["2022-04-29",25.6599,25.7065,24.5779,24.8017,172800.0],["2022-05-02",24.7551,25.3614,24.4193,24.7644,172600.0],["2022-05-03",24.9323,25.3054,24.5592,25.2028,150400.0],["2022-05-04",25.464,26.546,25.2494,26.4807,135000.0],["2022-05-05",26.1262,26.3967,25.3147,25.9303,107300.0],["2022-05-06",25.977,26.1356,25.5572,25.8837,132300.0],["2022-05-09",25.5666,25.8744,25.352,25.7438,119800.0],["2022-05-10",25.9303,26.2661,25.1562,25.7531,125300.0],["2022-05-11",25.921,26.1915,25.6599,25.8277,98700.0],["2022-05-12",25.6499,26.0617,25.5096,25.9775,133400.0],["2022-05-13",25.9775,26.7355,25.8277,26.2395,99600.0],["2022-05-16",26.2021,26.7074,25.8839,26.4922,127100.0],["2022-05-17",26.8945,26.9133,26.4173,26.8197,65600.0],["2022-05-18",26.4734,26.8103,25.9494,26.1459,87300.0],["2022-05-19",25.9775,26.3331,25.9213,26.1178,129500.0],["2022-05-20",26.3144,26.9881,26.2021,26.829,115200.0],["2022-05-23",27.2969,27.5215,25.9681,26.2021,162200.0],["2022-05-24",26.2488,26.67,25.8371,26.567,94400.0],["2022-05-25",26.67,27.6245,26.67,27.0068,63100.0],["2022-05-26",27.2782,27.6057,27.2034,27.2034,59600.0],["2022-05-27",27.3812,27.4841,26.9507,27.2876,68700.0],["2022-05-31",27.2314,27.7648,26.6325,27.5683,195800.0],["2022-06-01",27.559,27.9333,26.8852,27.0443,84400.0],["2022-06-02",27.2127,27.9707,26.7167,27.9426,77800.0],["2022-06-03",27.8865,28.0268,27.1659,27.3156,62800.0],["2022-06-06",27.4373,28.3544,27.3905,27.7648,98900.0],["2022-06-07",27.6806,27.7087,27.3437,27.5309,61900.0],["2022-06-08",27.4841,27.4841,26.8197,27.1191,64800.0],["2022-06-09",26.9975,26.9975,26.3611,26.4079,54100.0],["2022-06-10",25.9681,25.9681,25.4347,25.7997,54100.0],["2022-06-13",25.94,26.0149,25.1072,25.3786,155000.0],["2022-06-14",25.6874,26.0617,25.4066,25.678,109700.0],["2022-06-15",25.8371,26.2769,25.6967,25.809,98300.0],["2022-06-16",25.3599,25.7061,24.9855,25.5002,129500.0],["2022-06-17",25.6312,26.4828,25.5002,25.6219,422900.0],["2022-06-21",25.8839,26.3986,25.7342,26.174,94300.0],["2022-06-22",25.9494,26.6044,25.7435,26.2582,101700.0],["2022-06-23",26.3331,26.6232,25.6219,26.1272,122000.0],["2022-06-24",26.3237,26.8945,26.1366,26.2769,297300.0],["2022-06-27",26.5951,26.6699,26.043,26.1459,89900.0],["2022-06-28",26.2488,26.6887,25.9962,26.1272,56800.0],["2022-06-29",26.0617,26.0991,25.8652,26.043,76500.0],["2022-06-30",25.9681,26.3986,24.5644,26.3144,94400.0],["2022-07-01",26.0243,26.5577,25.6125,26.3331,70600.0],["2022-07-05",26.3611,26.5109,25.6032,26.4641,63200.0],["2022-07-06",26.2769,26.5015,26.1553,26.2769,33400.0],["2022-07-07",26.2021,26.7822,26.1178,26.4922,50400.0],["2022-07-08",26.4922,26.7074,26.1646,26.4734,60700.0],["2022-07-11",26.3986,26.5483,26.2395,26.3237,40700.0],["2022-07-12",26.3237,26.9507,26.2676,26.8758,60600.0],["2022-07-13",26.7635,27.2595,26.5483,26.8197,54500.0],["2022-07-14",26.6138,26.7167,25.9681,26.1366,58400.0],["2022-07-15",26.4267,27.1098,26.2956,27.0817,75000.0],["2022-07-18",27.194,27.5309,26.9881,27.1378,40300.0],["2022-07-19",27.2595,27.9988,27.2595,27.587,57000.0],["2022-07-20",27.4092,28.0456,27.3718,27.9801,49400.0],["2022-07-21",27.2221,27.2221,24.6954,25.2288,144800.0],["2022-07-22",25.023,25.2008,24.5176,25.0604,79400.0],["2022-07-25",25.2756,25.5938,25.0604,25.3131,71600.0],["2022-07-26",25.0698,25.4347,24.6487,24.7235,75400.0],["2022-07-27",24.9481,25.3131,24.892,25.2943,92500.0],["2022-07-28",25.1353,25.6874,25.0604,25.4815,66400.0],["2022-07-29",25.5096,25.7342,25.2382,25.5657,67300.0],["2022-08-01",25.5189,26.0898,25.1914,25.7716,81700.0],["2022-08-02",25.7622,25.8652,24.7984,24.8077,52400.0],["2022-08-03",24.9013,25.0698,24.6112,24.8639,63900.0],["2022-08-04",25.051,25.0885,24.5925,24.8265,55700.0],["2022-08-05",24.7984,25.6967,24.7609,25.6499,61100.0],["2022-08-08",25.8745,26.4922,25.6874,26.305,102900.0],["2022-08-09",26.3611,26.801,26.1927,26.7448,79000.0],["2022-08-10",26.9975,27.1566,26.5015,26.5764,61700.0],["2022-08-11",26.8945,27.1191,26.4454,26.8665,63900.0],["2022-08-12",26.9413,27.2314,26.698,27.2034,55800.0],["2022-08-15",26.9133,27.4747,26.9039,27.4373,52100.0],["2022-08-16",27.4373,27.8315,27.2402,27.672,54700.0],["2022-08-17",27.4091,27.5312,27.1181,27.3528,34200.0],["2022-08-18",27.381,27.5969,27.2308,27.3904,54200.0],["2022-08-19",27.2965,27.334,26.4235,26.7802,143700.0],["2022-08-22",26.5268,26.5268,25.2971,25.4473,68800.0],["2022-08-23",25.2971,25.7289,25.1939,25.1939,61000.0],["2022-08-24",25.1188,25.3065,24.7809,25.1751,84000.0],["2022-08-25",25.1657,25.4943,25.1563,25.3816,49000.0],["2022-08-26",25.4285,25.7665,24.809,24.8841,66300.0],["2022-08-29",24.6119,24.9686,24.5368,24.6025,50200.0],["2022-08-30",24.8278,24.9029,24.5462,24.687,76400.0],["2022-08-31",24.7058,24.8653,24.5087,24.5837,121600.0],["2022-09-01",24.4054,24.7058,24.1707,24.5087,69700.0],["2022-09-02",24.5931,24.9217,24.0299,24.1332,43900.0],["2022-09-06",24.1332,24.396,23.7671,23.8704,61500.0],["2022-09-07",23.7202,24.3585,23.5137,24.2928,60700.0],["2022-09-08",24.0112,24.6025,23.9173,24.4054,61000.0],["2022-09-09",24.6401,25.0531,24.4993,25.0343,60600.0],["2022-09-12",25.0625,25.4285,24.9404,25.3065,78300.0],["2022-09-13",24.7245,25.3441,24.6213,25.0531,107900.0],["2022-09-14",24.9311,25.2596,24.396,24.5837,64600.0],["2022-09-15",24.5744,25.0437,24.0862,24.7152,57500.0],["2022-09-16",24.6119,24.6401,23.9079,24.6119,170100.0],["2022-09-19",24.4711,25.0249,24.4711,24.9686,46900.0],["2022-09-20",24.687,24.9968,24.5744,24.9311,38100.0],["2022-09-21",25.1188,25.2314,24.687,24.7339,53400.0],["2022-09-22",24.6119,24.6495,24.1895,24.396,47200.0],["2022-09-23",24.0862,24.0862,23.3729,23.7389,48900.0],["2022-09-26",23.7202,24.0769,23.4761,23.814,45500.0],["2022-09-27",24.0393,24.1707,23.4855,23.5888,44600.0],["2022-09-28",23.7765,24.3021,23.7014,24.105,51300.0],["2022-09-29",23.8234,23.8328,23.5512,23.7389,51700.0],["2022-09-30",23.6732,24.0205,23.1288,23.3165,90900.0],["2022-10-03",23.3822,23.5794,22.9786,23.1945,102900.0],["2022-10-04",23.3165,24.4336,23.3165,24.4336,54000.0],["2022-10-05",24.1238,25.269,24.0018,24.1238,33100.0],["2022-10-06",23.861,24.1238,23.7765,24.0299,25300.0],["2022-10-07",23.9548,23.9548,23.4104,23.5606,38600.0],["2022-10-10",23.7953,24.0487,23.5324,23.6732,50000.0],["2022-10-11",23.692,23.9924,23.4761,23.6732,43800.0],["2022-10-12",23.6357,23.9267,23.4386,23.8046,44600.0],["2022-10-13",22.9129,24.8466,22.9129,24.7245,77800.0],["2022-10-14",24.978,25.269,24.6495,24.6964,44000.0],["2022-10-17",24.8935,25.2033,24.7339,25.1094,86700.0],["2022-10-18",25.4192,26.4142,24.8935,25.0531,55300.0],["2022-10-19",24.7245,25.0812,24.518,25.0812,50600.0],["2022-10-20",25.2596,25.2596,24.3585,24.6964,49900.0],["2022-10-21",26.7521,27.3528,25.5787,26.7521,203900.0],["2022-10-24",27.2214,28.0568,27.1557,27.6814,120900.0],["2022-10-25",27.7189,28.3666,27.4842,28.2633,84100.0],["2022-10-26",28.5355,29.0612,28.2539,28.6294,97300.0],["2022-10-27",28.8828,29.1832,28.62,28.8922,176100.0],["2022-10-28",29.08,29.0987,27.9348,28.1131,107600.0],["2022-10-31",27.9723,28.3103,27.9723,28.2539,140700.0],["2022-11-01",28.3478,29.0424,28.2821,28.6012,168200.0],["2022-11-02",28.3478,28.7233,27.916,27.9442,86800.0],["2022-11-03",27.6907,27.6907,27.2402,27.2777,43500.0],["2022-11-04",27.5218,28.2633,27.2402,28.2164,107000.0],["2022-11-07",28.2446,29.0706,28.0756,28.1225,118500.0],["2022-11-08",28.1131,28.207,27.5406,27.6532,42500.0],["2022-11-09",27.5969,27.625,26.9304,26.9304,41000.0],["2022-11-10",27.6438,28.4792,27.5593,28.2539,95900.0],["2022-11-11",28.3384,28.6857,27.8691,28.085,50100.0],["2022-11-14",28.1038,28.7534,27.9249,28.1415,60100.0],["2022-11-15",28.4051,28.8947,28.3204,28.3863,66800.0],["2022-11-16",28.4992,28.5934,28.245,28.4333,42500.0],["2022-11-17",28.2168,28.4145,27.6895,27.8496,39900.0],["2022-11-18",28.3392,28.5181,27.8308,27.9814,51700.0],["2022-11-21",28.3204,28.3204,27.586,28.0662,32800.0],["2022-11-22",28.2074,28.2827,27.9438,28.198,28000.0],["2022-11-23",28.0756,28.2262,27.7837,27.9061,20900.0],["2022-11-25",27.9908,28.0567,27.3035,27.313,58200.0],["2022-11-28",27.2659,27.9438,27.0776,27.5295,86000.0],["2022-11-29",27.5672,27.8402,27.2941,27.3318,40300.0],["2022-11-30",27.2753,27.8308,26.8516,27.7366,79400.0],["2022-12-01",27.8967,28.1226,27.4824,28.0285,58800.0],["2022-12-02",27.7931,28.0285,27.6425,28.0285,28700.0],["2022-12-05",27.9532,28.0097,25.863,26.5786,116100.0],["2022-12-06",26.3526,26.7104,26.3526,26.3903,32600.0],["2022-12-07",26.2867,26.6727,26.2585,26.3055,36600.0],["2022-12-08",26.0796,26.5221,26.0796,26.3338,33800.0],["2022-12-09",26.2114,26.3432,25.9289,25.976,26200.0],["2022-12-12",26.0796,26.3714,25.8348,26.202,42200.0],["2022-12-13",25.7218,26.3714,25.1946,25.5806,174600.0],["2022-12-14",25.4864,25.5053,24.5167,24.7897,117200.0],["2022-12-15",24.5073,24.5826,23.8388,24.0271,99100.0],["2022-12-16",24.0271,24.1118,23.4905,23.7258,204800.0],["2022-12-19",24.4414,25.9854,23.9706,25.8442,258100.0],["2022-12-20",25.7971,25.9478,24.592,25.1852,144000.0],["2022-12-21",25.3452,26.1737,25.1098,26.1455,86800.0],["2022-12-22",26.0137,26.0137,24.7332,25.1098,69900.0],["2022-12-23",25.1569,25.5053,24.9404,25.3829,46500.0],["2022-12-27",25.5147,25.5994,24.319,25.2322,55200.0],["2022-12-28",25.1852,25.3546,24.8933,24.9215,35200.0],["2022-12-29",25.1852,25.5053,24.9592,25.364,40400.0],["2022-12-30",25.2605,25.4488,25.1098,25.2699,62200.0],["2023-01-03",25.4676,25.6747,24.5638,25.0345,137300.0],["2023-01-04",25.204,25.7312,25.204,25.4582,156400.0],["2023-01-05",25.4205,25.5429,25.1381,25.2416,40300.0],["2023-01-06",25.4299,25.7406,25.3829,25.6371,82400.0],["2023-01-09",25.8065,26.0137,25.4394,25.5618,55700.0],["2023-01-10",25.4582,25.7595,25.317,25.6559,47700.0],["2023-01-11",25.7595,25.9007,25.3923,25.7595,46600.0],["2023-01-12",25.976,26.4374,25.976,26.089,40700.0],["2023-01-13",25.7877,26.4844,25.6182,26.3903,37800.0],["2023-01-17",26.4656,26.4656,26.0231,26.1455,51800.0],["2023-01-18",26.1832,26.2585,25.5806,25.8536,69600.0],["2023-01-19",25.5618,25.9007,25.4676,25.6653,71600.0],["2023-01-20",26.814,26.814,23.6411,25.8254,149400.0],["2023-01-23",26.1267,26.475,25.2887,26.2302,68200.0],["2023-01-24",26.2208,26.2208,25.5429,25.7406,56600.0],["2023-01-25",25.6371,25.6653,25.3735,25.5806,32300.0],["2023-01-26",25.7501,25.7501,24.978,25.1381,44000.0],["2023-01-27",25.1663,25.3264,24.9686,25.1852,30500.0],["2023-01-30",25.2322,25.6747,24.9498,25.5618,61000.0],["2023-01-31",25.5429,26.2773,25.5429,26.2114,79800.0],["2023-02-01",26.2208,26.8799,25.9195,26.5127,52900.0],["2023-02-02",26.701,27.6331,26.6351,27.5389,88800.0],["2023-02-03",27.3035,28.3204,27.1435,28.0473,66200.0],["2023-02-06",28.0756,28.3674,27.5295,27.9343,91900.0],["2023-02-07",27.7178,28.1038,27.5295,28.0002,42100.0],["2023-02-08",27.8119,27.9155,27.3506,27.5012,34100.0],["2023-02-09",27.5672,27.6236,27.0493,27.1246,31600.0],["2023-02-10",27.1341,27.4269,26.983,27.3324,25100.0],["2023-02-13",27.6724,27.8991,27.493,27.7858,31800.0],["2023-02-14",27.5969,27.6819,27.0491,27.3891,25400.0],["2023-02-15",27.3419,27.8235,27.1908,27.6441,28500.0],["2023-02-16",27.3513,27.5874,27.1719,27.323,41500.0],["2023-02-17",27.4552,27.5685,27.2947,27.5308,40600.0],["2023-02-21",27.4269,27.4269,27.0208,27.0774,30500.0],["2023-02-22",27.1908,27.5213,26.9547,27.1908,76900.0],["2023-02-23",27.3135,27.6252,27.1719,27.493,57700.0],["2023-02-24",27.1719,27.3513,26.8602,27.1152,52700.0],["2023-02-27",27.3135,27.3608,26.7185,26.9641,36800.0],["2023-02-28",26.9547,27.0585,26.7374,26.8224,90400.0],["2023-03-01",26.7469,26.8791,26.4635,26.8602,47200.0],["2023-03-02",26.5863,26.5863,26.1046,26.1802,31400.0],["2023-03-03",26.2558,26.4541,26.1896,26.3596,43100.0],["2023-03-06",26.473,26.5674,25.878,26.0291,45900.0],["2023-03-07",25.9819,25.9819,25.3302,25.3774,31300.0],["2023-03-08",25.368,25.4719,25.0185,25.2546,54300.0],["2023-03-09",25.0657,25.0657,23.6302,24.0174,76300.0],["2023-03-10",23.6491,24.2441,23.2807,23.838,97700.0],["2023-03-13",23.2524,23.2524,21.5241,21.6468,127800.0],["2023-03-14",23.2335,23.4602,22.0718,22.2702,157800.0],["2023-03-15",21.5429,21.8546,21.0046,21.7696,146900.0],["2023-03-16",21.4674,22.8652,21.2029,22.5157,116000.0],["2023-03-17",22.1946,22.1946,21.2313,21.2974,136000.0],["2023-03-20",21.6185,22.1568,20.6457,20.844,122700.0],["2023-03-21",21.2785,22.3174,21.2785,22.1474,109200.0],["2023-03-22",22.0435,22.0435,21.0141,21.0141,71100.0],["2023-03-23",21.2313,21.2313,20.3057,20.5513,81800.0],["2023-03-24",20.334,20.8629,20.1452,20.8629,104200.0],["2023-03-27",21.1557,21.3446,20.8913,21.0896,74200.0],["2023-03-28",21.0235,21.1557,20.7685,21.0141,69700.0],["2023-03-29",21.0896,21.3257,20.3529,20.5418,91000.0],["2023-03-30",20.7685,20.7685,20.1074,20.1168,89300.0],["2023-03-31",20.1735,20.674,19.9846,20.5513,449900.0],["2023-04-03",20.6363,21.1085,20.504,20.8346,121400.0],["2023-04-04",20.8157,20.8157,19.654,19.8429,58900.0],["2023-04-05",19.6068,19.7957,19.399,19.5879,52800.0],["2023-04-06",19.5029,19.7957,19.3518,19.4085,49000.0],["2023-04-10",19.2574,20.0602,19.2574,19.8807,113800.0],["2023-04-11",19.9752,20.0696,18.6529,18.7001,105500.0],["2023-04-12",18.8135,18.9268,18.3507,18.4451,56300.0],["2023-04-13",18.4263,18.8418,18.2562,18.634,60400.0],["2023-04-14",18.8985,18.8985,18.2563,18.3224,67400.0],["2023-04-17",18.209,18.5868,17.9635,18.5585,82600.0],["2023-04-18",18.5301,18.6718,17.6424,17.8218,63300.0],["2023-04-19",17.7651,18.294,17.6046,18.1146,70800.0],["2023-04-20",17.9824,18.0862,17.7557,18.0674,78400.0],["2023-04-21",17.7651,17.7651,16.6035,17.274,110400.0],["2023-04-24",17.1512,17.7085,17.1229,17.5007,78800.0],["2023-04-25",17.189,17.5857,17.0662,17.1512,93800.0],["2023-04-26",17.1135,17.3024,16.8679,17.2362,71400.0],["2023-04-27",17.274,18.0768,17.274,17.4818,72700.0],["2023-04-28",17.4157,17.8029,17.2174,17.5668,82200.0],["2023-05-01",17.5385,17.7085,17.1796,17.2835,60800.0],["2023-05-02",17.2079,17.2079,15.2812,15.3001,69100.0],["2023-05-03",15.3946,16.2729,15.234,15.7629,105800.0],["2023-05-04",15.4796,15.8857,14.9129,15.6684,109900.0],["2023-05-05",16.3296,16.4051,15.6873,16.0179,78600.0],["2023-05-08",16.2729,16.2918,15.6779,15.8479,43300.0],["2023-05-09",15.7062,15.9329,15.0168,15.4985,40200.0],["2023-05-10",15.7723,15.7723,15.319,15.7062,68400.0],["2023-05-11",15.4323,15.5551,14.9318,15.3662,76600.0],["2023-05-12",15.4137,15.7651,15.2428,15.7271,79400.0],["2023-05-15",15.7461,16.2684,15.7461,16.1355,73200.0],["2023-05-16",16.0785,16.3254,15.8696,16.0025,43300.0],["2023-05-17",16.1925,16.9807,15.993,16.8858,99900.0],["2023-05-18",16.8953,17.0947,16.4394,17.0472,65200.0],["2023-05-19",17.3796,17.3796,16.7908,17.1612,71800.0],["2023-05-22",17.1612,17.4366,16.8098,17.3606,74200.0],["2023-05-23",17.4176,17.864,17.0852,17.636,58500.0],["2023-05-24",17.598,17.6265,17.1422,17.5695,57700.0],["2023-05-25",17.4461,17.5221,17.1897,17.4651,44800.0],["2023-05-26",17.5031,17.788,17.3606,17.75,31400.0],["2023-05-30",17.788,17.788,17.3796,17.5885,39900.0],["2023-05-31",17.5031,17.5031,16.3824,16.7623,255400.0],["2023-06-01",16.9237,17.2087,16.5154,16.9427,61100.0],["2023-06-02",17.2751,18.4623,17.2561,18.3673,81500.0],["2023-06-05",18.3578,18.5857,17.4081,17.4651,67000.0],["2023-06-06",17.4651,18.9181,17.1992,18.8042,79800.0],["2023-06-07",18.9181,19.8108,18.9181,19.6969,115500.0],["2023-06-08",19.6304,19.6304,19.0796,19.5164,58200.0],["2023-06-09",19.1555,19.2505,18.7757,18.9751,40100.0],["2023-06-12",19.0511,19.0986,18.3388,18.8516,81400.0],["2023-06-13",18.9751,19.393,18.6712,19.336,68700.0],["2023-06-14",19.4595,19.6304,18.6997,18.8137,63600.0],["2023-06-15",18.7282,18.8801,18.5572,18.8232,63400.0],["2023-06-16",19.0701,19.0701,18.3958,18.6902,132700.0],["2023-06-20",18.6047,18.6047,17.9304,18.1868,89500.0],["2023-06-21",18.1394,18.2818,17.9399,17.9684,72500.0],["2023-06-22",17.864,17.8829,16.8573,16.9997,97900.0],["2023-06-23",16.7908,17.4651,16.4299,17.3606,420200.0],["2023-06-26",17.3321,17.579,16.9142,17.0187,86700.0],["2023-06-27",17.1137,17.3511,16.8858,17.1802,52000.0],["2023-06-28",17.1232,17.1707,16.8478,17.0092,58100.0],["2023-06-29",17.1612,17.2846,16.8383,16.8763,95900.0],["2023-06-30",17.0377,17.0757,16.3064,16.3254,83000.0],["2023-07-03",16.4014,16.8763,16.4014,16.8573,39200.0],["2023-07-05",16.7718,17.0852,16.4489,16.8668,72300.0],["2023-07-06",16.7053,16.8288,16.3349,16.7338,65300.0],["2023-07-07",16.7053,17.1897,16.7053,16.9427,70400.0],["2023-07-10",16.9142,17.3416,16.9142,17.1232,41200.0],["2023-07-11",17.2466,17.3891,17.1802,17.2751,35500.0],["2023-07-12",17.5221,17.9969,17.5126,17.7975,61900.0],["2023-07-13",17.9209,18.2343,17.9114,18.1014,50900.0],["2023-07-14",18.2153,18.2153,17.4556,17.4746,64600.0],["2023-07-17",17.4176,17.788,17.3701,17.693,55600.0],["2023-07-18",17.6835,18.6332,17.6835,18.2248,63100.0],["2023-07-19",18.4433,19.0036,18.4433,18.9561,63600.0],["2023-07-20",18.9656,19.2315,18.6047,19.2125,71300.0],["2023-07-21",19.9438,19.9438,18.4338,18.4338,71700.0],["2023-07-24",18.4433,19.4879,18.4433,19.1555,83900.0],["2023-07-25",19.1271,19.4784,18.2818,18.5952,47900.0],["2023-07-26",18.8137,19.374,18.8137,19.241,69400.0],["2023-07-27",19.4215,19.4215,18.9751,19.0891,59600.0],["2023-07-28",19.2695,19.4215,18.8516,18.9751,46300.0],["2023-07-31",19.0511,19.1935,18.6142,18.8232,68500.0],["2023-08-01",18.8232,19.0511,18.5192,19.0131,47900.0],["2023-08-02",18.7662,19.2125,18.7187,19.1366,58500.0],["2023-08-03",19.0891,19.4405,19.0891,19.3835,62400.0],["2023-08-04",19.3265,19.5829,19.184,19.2695,35100.0],["2023-08-07",19.3645,19.7254,19.298,19.6874,54900.0],["2023-08-08",19.3075,19.7064,18.7187,19.6019,46700.0],["2023-08-09",19.279,19.3265,18.9561,19.1366,39400.0],["2023-08-10",19.165,19.5449,19.0986,19.2315,41300.0],["2023-08-11",19.2125,19.3835,19.0606,19.1461,44100.0],["2023-08-14",18.9171,19.127,18.7168,18.9553,45600.0],["2023-08-15",18.6881,18.9076,18.3543,18.3924,52300.0],["2023-08-16",18.3543,18.5641,18.2207,18.297,51100.0],["2023-08-17",18.3638,18.6977,18.1539,18.6786,35400.0],["2023-08-18",18.5164,19.0125,18.5164,18.7645,50900.0],["2023-08-21",18.7549,18.7549,18.3256,18.3447,41500.0],["2023-08-22",18.2589,18.5451,17.8391,17.9154,45800.0],["2023-08-23",17.8677,18.1253,17.7819,17.82,61700.0],["2023-08-24",17.7056,18.1253,17.677,17.8964,61900.0],["2023-08-25",17.9822,18.0776,17.4385,17.6388,45400.0],["2023-08-28",17.8677,18.1253,17.6674,17.7246,98000.0],["2023-08-29",17.7246,17.7246,17.7246,17.7246,0.0],["2023-08-30",17.7246,17.7246,17.7246,17.7246,0.0],["2023-08-31",17.7246,17.7246,17.7246,17.7246,0.0],["2023-09-01",17.7246,17.7246,17.7246,17.7246,0.0],["2023-09-05",17.7246,17.7246,17.7246,17.7246,0.0],["2023-09-06",17.7246,17.7246,17.7246,17.7246,0.0],["2023-09-07",17.7246,17.7246,17.7246,17.7246,0.0],["2023-09-08",17.7246,17.7246,17.7246,17.7246,0.0],["2023-09-11",17.7246,17.7246,17.7246,17.7246,0.0],["2023-09-12",18.4306,19.0125,18.4306,18.7835,41700.0],["2023-09-13",18.5737,18.7549,18.3161,18.3543,85000.0],["2023-09-14",18.5355,18.9171,18.5355,18.8122,57400.0],["2023-09-15",18.8408,19.0888,17.9059,18.3447,583300.0],["2023-09-18",18.4592,18.4592,17.324,17.324,69400.0],["2023-09-19",17.4289,17.801,17.2667,17.4194,63300.0],["2023-09-20",17.6674,17.8105,17.3335,17.3526,59000.0],["2023-09-21",17.2286,17.3144,16.971,17.0569,40600.0],["2023-09-22",17.0092,17.0855,16.6848,16.8661,31200.0],["2023-09-25",16.7707,17.2954,16.6848,17.2095,31100.0],["2023-09-26",17.2,17.2,16.8947,16.9042,40600.0],["2023-09-27",16.9233,17.1141,16.6276,16.6562,38800.0],["2023-09-28",16.5131,16.8947,16.5131,16.5894,46400.0],["2023-09-29",16.7421,16.9233,16.5417,16.6371,63800.0],["2023-10-02",16.6753,16.847,16.5227,16.6467,75200.0],["2023-10-03",16.599,16.7898,16.2078,16.6944,47600.0],["2023-10-04",16.6848,16.7898,16.5036,16.723,126200.0],["2023-10-05",16.7707,17.7151,16.7707,17.6388,75800.0],["2023-10-06",17.5625,17.8582,17.2572,17.6197,48300.0],["2023-10-09",17.3717,18.1158,17.3717,18.0204,43700.0],["2023-10-10",17.8582,18.2016,17.8582,18.0681,36700.0],["2023-10-11",18.0872,18.4592,18.0872,18.1921,42800.0],["2023-10-12",18.1444,18.1444,17.6483,17.8296,51700.0],["2023-10-13",17.9822,18.1539,17.4098,17.5339,38700.0],["2023-10-16",17.8296,18.1158,17.7246,18.0872,59200.0],["2023-10-17",18.173,18.8885,18.0108,18.5737,68400.0],["2023-10-18",18.3638,18.4306,17.9059,18.1349,40700.0],["2023-10-19",18.0108,18.4306,17.9345,17.9822,53300.0],["2023-10-20",18.8312,18.8312,16.122,16.4273,118500.0],["2023-10-23",16.3319,16.7039,16.1506,16.4463,49200.0],["2023-10-24",16.4463,16.4463,15.8644,16.2937,84100.0],["2023-10-25",16.1411,16.6181,16.122,16.599,87000.0],["2023-10-26",16.6276,17.2095,16.6276,17.095,50200.0],["2023-10-27",16.9424,17.095,16.5894,16.8184,42100.0],["2023-10-30",17.1046,17.219,16.7421,17.1904,62600.0],["2023-10-31",17.2858,17.4098,16.9901,17.3908,55600.0],["2023-11-01",17.2381,17.5243,16.9329,17.3335,49900.0],["2023-11-02",17.6197,18.4115,17.2858,18.3638,60000.0],["2023-11-03",18.9076,19.1938,18.8408,19.0411,66100.0],["2023-11-06",19.022,19.7757,18.5641,18.8026,54400.0],["2023-11-07",18.6786,18.7931,18.2207,18.5164,44500.0],["2023-11-08",18.4878,18.4878,18.0204,18.297,48100.0],["2023-11-09",18.2398,18.5355,17.8868,18.0681,32700.0],["2023-11-10",18.2875,18.3733,17.8964,18.2589,35200.0],["2023-11-13",18.0959,18.441,17.9809,18.2493,32500.0],["2023-11-14",19.0256,20.2621,18.7093,20.195,82700.0],["2023-11-15",20.5209,20.5209,19.8308,19.9649,74800.0],["2023-11-16",19.7157,19.8499,19.3036,19.6007,30700.0],["2023-11-17",19.8883,20.2717,19.687,20.2237,70500.0],["2023-11-20",20.08,20.3196,20.0416,20.0895,54200.0],["2023-11-21",20.08,20.08,19.7924,19.9458,54700.0],["2023-11-22",20.2429,20.2429,19.8979,20.2046,40100.0],["2023-11-24",19.9554,20.3867,19.9554,20.1662,17100.0],["2023-11-27",20.195,20.2141,19.8595,20.1566,34400.0],["2023-11-28",20.0895,20.1279,19.4282,19.8212,31900.0],["2023-11-29",19.8787,20.7701,19.7924,20.4058,48700.0],["2023-11-30",20.6934,20.6934,19.6966,19.8499,74800.0],["2023-12-01",19.687,21.1151,19.687,20.9809,93800.0],["2023-12-04",20.8851,21.3547,20.7892,21.3068,53200.0],["2023-12-05",21.2685,21.2685,20.7413,21.0959,39600.0],["2023-12-06",21.0959,21.671,20.4634,20.8467,64800.0],["2023-12-07",21.0672,21.8627,20.6742,21.8436,62500.0],["2023-12-08",21.7189,22.2749,21.7189,22.1598,54400.0],["2023-12-11",22.2749,22.5145,21.9969,22.3803,77400.0],["2023-12-12",22.5049,22.5049,22.0161,22.1982,34000.0],["2023-12-13",22.3132,23.8851,22.1598,23.8563,117300.0],["2023-12-14",24.5464,25.0448,23.6551,23.9618,107200.0],["2023-12-15",24.1055,24.1055,23.0512,23.6455,203600.0],["2023-12-18",23.7988,23.7988,23.0129,23.3004,70000.0],["2023-12-19",23.3675,23.9618,23.3196,23.7222,88600.0],["2023-12-20",23.8276,24.2301,23.3867,23.6071,226600.0],["2023-12-21",23.7988,23.9809,23.0991,23.54,94600.0],["2023-12-22",23.8659,24.0289,23.5784,23.7701,46400.0],["2023-12-26",23.9234,24.6615,23.9234,24.4985,38500.0],["2023-12-27",24.441,24.4889,24.1822,24.3739,47500.0],["2023-12-28",24.2493,24.4218,23.9043,24.2781,80700.0],["2023-12-29",24.1535,24.163,23.54,23.5496,57500.0],["2024-01-02",23.4154,24.1535,23.4154,23.8372,112800.0],["2024-01-03",23.7317,23.7413,23.1471,23.2813,74400.0],["2024-01-04",23.3867,23.6359,23.195,23.2333,49500.0],["2024-01-05",22.9554,23.6263,22.9554,23.3292,143100.0],["2024-01-08",23.3675,23.5017,22.965,23.2621,73200.0],["2024-01-09",23.3004,23.3004,22.5241,22.8308,47800.0],["2024-01-10",22.687,22.9458,22.5241,22.9266,34600.0],["2024-01-11",22.6487,22.802,22.1886,22.4761,74700.0],["2024-01-12",22.8308,22.8308,22.0544,22.2365,65100.0],["2024-01-16",21.9873,22.2078,21.556,21.7956,99100.0],["2024-01-17",21.2876,22.0257,21.2685,21.6039,71900.0],["2024-01-18",21.834,22.064,21.4122,21.6039,60100.0],["2024-01-19",21.8148,22.3132,21.4793,22.2844,82900.0],["2024-01-22",22.572,23.0991,22.3324,23.0129,71200.0],["2024-01-23",23.2621,23.2621,22.7445,22.8979,75900.0],["2024-01-24",23.1375,23.3867,22.8787,23.1662,74700.0],["2024-01-25",22.8499,23.5975,21.8627,23.3963,172200.0],["2024-01-26",22.8979,23.3483,22.8595,23.1662,141300.0],["2024-01-29",23.3579,23.4154,22.7253,23.0129,137000.0],["2024-01-30",22.7924,22.9554,22.2749,22.5145,82700.0],["2024-01-31",22.064,22.5336,21.5752,21.671,132700.0],["2024-02-01",21.7285,21.7285,20.8947,21.3643,110700.0],["2024-02-02",20.7892,21.3931,20.7892,21.211,96400.0],["2024-02-05",20.8563,21.0672,20.5304,20.8851,114000.0],["2024-02-06",20.933,21.2014,20.8851,20.933,118800.0],["2024-02-07",20.7892,21.1535,20.0991,20.9905,145300.0],["2024-02-08",20.8467,21.3356,20.7892,21.2397,109900.0],["2024-02-09",21.3643,21.8052,21.211,21.7477,103600.0],["2024-02-12",21.671,22.3228,21.5848,22.0736,110100.0],["2024-02-13",21.3519,21.3519,20.5244,20.7072,125900.0],["2024-02-14",21.0729,21.0825,20.5917,20.9959,73900.0],["2024-02-15",21.2172,22.266,21.198,21.9966,141400.0],["2024-02-16",21.6406,22.0062,21.554,21.6406,83400.0],["2024-02-20",21.4096,21.6502,21.1883,21.3038,88500.0],["2024-02-21",21.3038,21.3038,20.89,20.967,63900.0],["2024-02-22",20.8997,21.0536,20.6399,20.7265,102800.0],["2024-02-23",20.8515,21.121,20.5917,20.9382,67700.0],["2024-02-26",20.7457,21.1113,20.5436,20.6976,68500.0],["2024-02-27",20.89,21.0344,20.4378,20.5244,75400.0],["2024-02-28",20.2838,20.5821,20.2261,20.2357,62300.0],["2024-02-29",20.6591,21.477,20.3031,20.3897,74200.0],["2024-03-01",20.2261,20.2261,19.591,20.178,86500.0],["2024-03-04",20.2261,20.4667,19.7257,19.822,67600.0],["2024-03-05",19.7738,20.8419,19.7738,20.7361,99100.0],["2024-03-06",20.8612,21.323,20.3512,20.9478,111600.0],["2024-03-07",21.1402,21.4578,21.0247,21.1883,61200.0],["2024-03-08",21.5925,21.6887,21.3327,21.4193,70000.0],["2024-03-11",21.2846,21.4385,21.1595,21.2076,85600.0],["2024-03-12",21.1402,21.2846,20.8804,21.0344,55700.0],["2024-03-13",20.9766,21.3712,20.9766,21.2076,63100.0],["2024-03-14",21.0632,21.1595,20.5533,20.8804,113900.0],["2024-03-15",20.7938,21.5251,20.7938,21.1306,201400.0],["2024-03-18",21.0729,21.3615,20.6206,20.688,93500.0],["2024-03-19",20.6783,20.9189,20.6206,20.6206,57100.0],["2024-03-20",20.4859,21.756,20.3416,21.4674,60000.0],["2024-03-21",21.554,22.1217,21.554,21.9677,76100.0],["2024-03-22",22.0447,22.0447,21.4096,21.4096,48400.0],["2024-03-25",21.5347,21.756,21.4289,21.4289,33700.0],["2024-03-26",21.6021,21.6021,21.1306,21.1402,38300.0],["2024-03-27",21.3615,22.2275,21.3615,22.2083,73300.0],["2024-03-28",22.189,22.5451,22.1506,22.4104,106600.0],["2024-04-01",22.5066,22.5066,21.6791,21.9196,57000.0],["2024-04-02",21.5828,21.7945,21.2557,21.4481,71700.0],["2024-04-03",21.2461,21.6887,21.2461,21.4193,68500.0],["2024-04-04",21.3808,21.8908,21.2364,21.3615,73600.0],["2024-04-05",21.3519,21.6021,21.2653,21.4674,42400.0],["2024-04-08",21.6598,22.1313,21.6598,22.0255,98600.0],["2024-04-09",22.1024,22.1313,21.6887,21.8426,50400.0],["2024-04-10",21.1113,21.1113,20.2357,20.4474,88400.0],["2024-04-11",20.5821,20.9189,20.2838,20.5533,57500.0],["2024-04-12",20.3801,20.4955,20.2261,20.3512,51100.0],["2024-04-15",20.457,20.688,19.9855,20.1972,55400.0],["2024-04-16",20.0529,20.534,19.8797,20.1395,43200.0],["2024-04-17",20.3897,20.457,20.0048,20.0144,47100.0],["2024-04-18",19.8604,20.688,19.8604,20.4859,93800.0],["2024-04-19",20.3801,21.3712,20.3801,21.3423,103200.0],["2024-04-22",21.3423,21.756,21.3134,21.4866,95400.0],["2024-04-23",21.3712,21.9004,21.3712,21.8619,70500.0],["2024-04-24",21.6117,21.9966,21.4962,21.8619,83900.0],["2024-04-25",20.967,21.4674,20.8323,21.2461,205500.0],["2024-04-26",21.2942,21.4385,20.6302,20.7649,71600.0],["2024-04-29",20.8323,21.0632,20.7938,21.0632,82700.0],["2024-04-30",20.7553,20.9381,20.6783,20.8419,87500.0],["2024-05-01",21.0536,21.8042,21.0536,21.5059,56400.0],["2024-05-02",21.7753,22.0062,21.6406,21.7849,81100.0],["2024-05-03",21.9292,22.1698,21.6406,21.756,83600.0],["2024-05-06",21.833,22.2083,21.5636,21.7657,116000.0],["2024-05-07",21.9389,22.1409,21.5636,21.5925,71500.0],["2024-05-08",21.3327,21.9292,21.3327,21.91,54900.0],["2024-05-09",22.1024,22.3622,21.8619,22.2564,67500.0],["2024-05-10",22.343,22.343,21.9292,22.1121,62000.0],["2024-05-13",22.3141,22.4585,22.0832,22.1121,52500.0],["2024-05-14",22.4405,22.5371,22.2183,22.4212,52300.0],["2024-05-15",22.7013,22.7496,22.2183,22.4309,73900.0],["2024-05-16",22.3343,22.6337,22.3053,22.4115,87700.0],["2024-05-17",22.4985,22.7303,22.3343,22.5468,90200.0],["2024-05-20",22.5081,22.5661,22.2377,22.2377,85500.0],["2024-05-21",22.1507,22.3632,22.1314,22.1797,69800.0],["2024-05-22",22.0831,22.17,21.7933,21.9285,67600.0],["2024-05-23",21.9865,21.9865,21.291,21.3779,76600.0],["2024-05-24",21.5421,21.5904,21.3779,21.5518,49500.0],["2024-05-28",21.5518,21.6774,21.0688,21.175,71400.0],["2024-05-29",20.808,20.9529,20.6534,20.6534,75200.0],["2024-05-30",20.9818,21.233,20.9045,21.0784,55100.0],["2024-05-31",21.2137,21.3972,21.1944,21.291,134700.0],["2024-06-03",21.5904,21.5904,21.0495,21.4069,113900.0],["2024-06-04",21.1364,21.204,20.8369,20.9432,86900.0],["2024-06-05",21.1461,21.233,20.8176,21.0398,55400.0],["2024-06-06",21.0881,21.1557,20.7983,21.0398,56800.0],["2024-06-07",20.7693,21.1557,20.7693,21.0108,54200.0],["2024-06-10",20.779,20.8756,20.4698,20.6147,93500.0],["2024-06-11",20.4312,20.7597,20.296,20.6631,67700.0],["2024-06-12",21.3586,21.8706,21.0591,21.3199,106700.0],["2024-06-13",21.2427,21.3199,20.7307,20.9529,74900.0],["2024-06-14",20.5954,20.7886,20.4312,20.5858,89200.0],["2024-06-17",20.5664,20.8563,20.3443,20.8563,109800.0],["2024-06-18",20.9239,20.9915,20.4215,20.4698,142000.0],["2024-06-20",20.2863,20.5278,20.2766,20.3346,93400.0],["2024-06-21",20.3153,20.4602,20.0545,20.1124,258100.0],["2024-06-24",20.296,20.6051,20.2283,20.5471,191800.0],["2024-06-25",20.4409,20.5761,20.2187,20.2283,102600.0],["2024-06-26",20.0062,20.75,20.0062,20.6147,128200.0],["2024-06-27",20.7403,21.1074,20.6437,21.0591,115400.0],["2024-06-28",21.1654,22.0058,21.0881,21.9285,965600.0],["2024-07-01",21.8706,22.17,21.5035,21.9285,134400.0],["2024-07-02",22.1217,22.2183,21.9092,22.141,97500.0],["2024-07-03",22.0638,22.1507,21.687,21.7353,89300.0],["2024-07-05",21.658,21.6774,21.1944,21.3103,86800.0],["2024-07-08",21.5325,21.745,21.3682,21.4648,68000.0],["2024-07-09",21.5808,21.8609,21.3779,21.7353,73700.0],["2024-07-10",21.7836,22.5081,21.7836,22.5081,101300.0],["2024-07-11",22.9428,23.4065,22.7013,23.4065,203900.0],["2024-07-12",23.7446,23.7446,23.2616,23.4935,200400.0],["2024-07-15",23.8606,24.1987,23.6577,24.16,313400.0],["2024-07-16",24.3339,25.1164,24.1987,24.9618,342300.0],["2024-07-17",24.6623,25.7539,24.6623,25.7056,285400.0],["2024-07-18",25.638,26.0727,24.9908,25.1357,219600.0],["2024-07-19",25.1647,25.5704,24.7203,24.9232,184000.0],["2024-07-22",24.9232,25.6284,24.6044,25.4158,168300.0],["2024-07-23",25.2516,26.0824,25.184,25.8119,226800.0],["2024-07-24",25.8022,26.0824,25.3096,25.4738,215700.0],["2024-07-25",23.0491,24.3532,23.0491,23.4452,307500.0],["2024-07-26",22.9332,23.1457,21.2233,21.7257,265400.0],["2024-07-29",21.5421,21.7933,20.9142,21.1074,201800.0],["2024-07-30",21.1267,21.8319,21.1267,21.5808,162700.0],["2024-07-31",21.5325,22.3729,21.2813,21.7257,216400.0],["2024-08-01",21.745,21.8802,20.3539,20.4602,169200.0],["2024-08-02",20.1221,20.1221,19.301,19.3396,170600.0],["2024-08-05",18.4992,18.789,17.9485,18.3253,226200.0],["2024-08-06",18.4992,18.8469,17.9099,18.6054,236600.0],["2024-08-07",18.8952,19.1078,18.306,18.4026,120700.0],["2024-08-08",18.6827,19.0595,18.6827,19.0401,89400.0],["2024-08-09",18.9629,19.1078,18.4992,18.818,99700.0],["2024-08-12",18.9146,19.0401,18.5475,18.6827,90100.0],["2024-08-13",18.9629,19.2333,18.8083,19.1947,88100.0],["2024-08-14",19.3782,19.4072,18.5861,18.8856,92700.0],["2024-08-15",19.3805,19.9337,19.3029,19.6231,92400.0],["2024-08-16",19.594,20.2637,19.4485,20.0696,78800.0],["2024-08-19",20.1472,20.5548,20.089,20.5354,94100.0],["2024-08-20",20.4384,20.4384,19.924,19.9919,66300.0],["2024-08-21",20.1472,20.1472,19.9046,20.1278,51900.0],["2024-08-22",20.1763,20.5063,20.021,20.1084,53700.0],["2024-08-23",20.3122,21.8067,20.0696,21.4185,139800.0],["2024-08-26",21.7776,21.7776,20.9721,20.9721,136400.0],["2024-08-27",20.8362,21.108,20.4189,21.0498,93500.0],["2024-08-28",20.8751,21.273,20.7295,20.9818,84600.0],["2024-08-29",21.273,21.3409,20.8751,21.2439,62100.0],["2024-08-30",21.37,21.5156,21.0012,21.4088,140400.0],["2024-09-03",21.273,21.4574,20.6616,20.8557,74100.0],["2024-09-04",20.7004,20.9333,20.4384,20.5936,48800.0],["2024-09-05",20.7974,20.7974,20.2054,20.3607,48000.0],["2024-09-06",20.4772,20.5548,19.8367,20.1181,52300.0],["2024-09-09",20.1181,20.4772,20.0405,20.2346,75300.0],["2024-09-10",20.3025,20.3607,19.8852,20.3219,68400.0],["2024-09-11",20.0502,20.0502,19.332,19.9337,55400.0],["2024-09-12",20.1181,20.1763,19.5358,20.1569,57500.0],["2024-09-13",20.3801,20.9818,20.3122,20.9721,89600.0],["2024-09-16",21.0886,21.2341,20.6713,21.0692,67700.0],["2024-09-17",21.37,21.6709,20.7489,21.273,73200.0],["2024-09-18",21.2244,22.224,20.8362,21.3506,81200.0],["2024-09-19",21.9717,21.9717,21.3991,21.8941,111300.0],["2024-09-20",21.6903,21.7873,20.8654,21.0206,335000.0],["2024-09-23",21.0692,21.4088,20.7101,20.9042,68100.0],["2024-09-24",20.8751,20.9236,20.4772,20.5936,55900.0],["2024-09-25",20.613,20.613,20.1957,20.2248,80800.0],["2024-09-26",18.7497,20.021,18.6721,19.8755,1385100.0],["2024-09-27",19.9919,20.2443,19.5552,19.9046,874200.0],["2024-09-30",20.1666,21.0206,19.9531,20.7392,497600.0],["2024-10-01",20.5839,20.7295,19.6426,19.6814,254100.0],["2024-10-02",19.4776,19.8172,19.4096,19.662,165900.0],["2024-10-03",19.4291,19.7396,19.4096,19.5843,110800.0],["2024-10-04",20.0307,20.089,19.7687,19.8269,134700.0],["2024-10-07",19.6911,19.8269,19.4679,19.5552,71500.0],["2024-10-08",19.6814,19.6814,19.3029,19.332,153000.0],["2024-10-09",19.3029,19.6231,19.2252,19.235,136600.0],["2024-10-10",19.0409,19.2058,18.905,19.0797,163500.0],["2024-10-11",19.235,19.759,19.235,19.5746,278400.0],["2024-10-14",19.662,20.0793,19.5358,19.8269,154000.0],["2024-10-15",19.9046,20.5257,19.827,20.089,271500.0],["2024-10-16",20.3704,20.681,20.1957,20.5354,303800.0],["2024-10-17",20.5742,20.6227,20.3219,20.5548,142200.0],["2024-10-18",20.6033,20.6033,20.254,20.3316,211500.0],["2024-10-21",20.3995,20.4869,19.8755,19.924,255500.0],["2024-10-22",19.8949,20.0405,19.6911,20.0307,199200.0],["2024-10-23",19.8658,20.0599,19.4388,19.6717,150900.0],["2024-10-24",20.6325,20.6325,19.6523,20.0502,188600.0],["2024-10-25",20.4481,20.4481,19.8949,20.2637,225900.0],["2024-10-28",20.4869,21.3506,20.4869,21.3506,300300.0],["2024-10-29",21.1371,21.2341,20.681,20.8945,153900.0],["2024-10-30",20.8168,21.4088,20.6616,20.846,383600.0],["2024-10-31",20.9042,21.2924,20.6713,20.6907,264700.0],["2024-11-01",20.9139,20.9333,20.2637,20.3219,138800.0],["2024-11-04",20.1375,20.4286,19.8949,20.2054,150800.0],["2024-11-05",20.2443,20.7877,20.1375,20.7877,138900.0],["2024-11-06",22.4181,23.6992,22.4181,23.4566,692400.0],["2024-11-07",23.3013,23.903,22.7966,23.1072,340000.0],["2024-11-08",23.2722,23.5439,22.816,23.2916,191300.0],["2024-11-11",23.8544,24.1941,23.4954,23.6992,312400.0],["2024-11-12",23.5148,23.835,23.4274,23.6021,256600.0],["2024-11-13",23.9224,23.9224,23.1945,23.3498,245000.0],["2024-11-14",23.4082,23.6128,23.1647,23.379,265300.0],["2024-11-15",23.6031,23.642,22.9796,23.2426,144300.0],["2024-11-18",23.5544,23.5544,22.8822,22.9114,134600.0],["2024-11-19",22.6484,23.2426,22.6484,23.0965,144600.0],["2024-11-20",22.9212,23.4764,22.7556,23.2816,320000.0],["2024-11-21",23.5349,24.3531,23.5349,24.2752,385100.0],["2024-11-22",24.2557,25.035,24.1778,25.0253,435800.0],["2024-11-25",25.3175,25.5611,24.7915,24.8889,429600.0],["2024-11-26",24.772,25.035,24.3824,24.4019,201000.0],["2024-11-27",24.4798,24.8694,24.2557,24.4311,220200.0],["2024-11-29",24.3532,24.5869,24.1486,24.2265,122700.0],["2024-12-02",24.285,24.8305,23.944,24.5382,273900.0],["2024-12-03",24.6356,24.9181,24.3239,24.4019,154900.0],["2024-12-04",24.5675,24.9279,24.3044,24.7818,292600.0],["2024-12-05",24.8402,24.9376,24.3434,24.5382,260500.0],["2024-12-06",24.8207,25.113,24.5772,24.9474,259500.0],["2024-12-09",24.9863,25.1812,24.246,24.3921,178400.0],["2024-12-10",24.6356,25.0837,24.1973,24.6356,385500.0],["2024-12-11",25.0156,25.0156,24.3726,24.4311,237700.0],["2024-12-12",24.5187,24.548,23.9927,24.1875,201900.0],["2024-12-13",24.1681,24.2265,23.7492,23.8856,157800.0],["2024-12-16",23.8076,24.3824,23.7005,24.246,187500.0],["2024-12-17",23.9635,24.2557,23.5544,23.6615,195700.0],["2024-12-18",23.7882,23.9538,22.1029,22.2685,312400.0],["2024-12-19",22.7361,23.4862,21.7717,21.8302,261500.0],["2024-12-20",21.5574,22.4049,21.5574,21.7425,1318900.0],["2024-12-23",21.6256,22.0542,21.5866,22.0347,286800.0],["2024-12-24",21.9665,22.2685,21.8009,22.0347,90900.0],["2024-12-26",21.8496,22.1419,21.7425,22.064,108400.0],["2024-12-27",21.7912,22.0932,21.4697,21.7522,144800.0],["2024-12-30",21.5769,21.9081,21.4503,21.8594,101500.0],["2024-12-31",22.0055,22.0055,21.5574,21.8302,157600.0],["2025-01-02",21.9665,22.064,21.0022,21.0022,135000.0],["2025-01-03",21.3626,21.3626,20.7489,21.2165,176100.0],["2025-01-06",21.2262,21.5964,20.9827,21.0314,181900.0],["2025-01-07",21.1288,21.2847,20.4469,20.8073,237000.0],["2025-01-08",20.9242,20.9242,20.2521,20.5346,185600.0],["2025-01-10",20.0573,20.067,19.3948,19.6189,197400.0],["2025-01-13",19.3267,20.0378,19.3267,20.0183,194300.0],["2025-01-14",20.0962,20.7781,20.0962,20.7586,136600.0],["2025-01-15",21.5477,21.8204,21.2165,21.4405,126400.0],["2025-01-16",21.3041,21.4308,21.0898,21.2944,158500.0],["2025-01-17",21.5866,21.7133,21.3528,21.6353,125000.0],["2025-01-21",21.8886,22.3464,21.7912,22.1419,222600.0],["2025-01-22",22.0152,22.1516,21.723,21.8204,227500.0],["2025-01-23",23.5738,23.7687,22.1419,22.8725,402200.0],["2025-01-24",23.1063,23.1063,22.1906,22.6289,249800.0],["2025-01-27",22.8725,23.5836,22.7264,22.9212,364000.0],["2025-01-28",22.8433,23.0965,22.3952,22.6192,151900.0],["2025-01-29",22.3952,22.8627,22.0737,22.5315,131000.0],["2025-01-30",22.7653,22.9017,22.2393,22.4828,192800.0],["2025-01-31",22.3757,22.8043,22.3075,22.5997,260300.0],["2025-02-03",22.0737,22.3952,21.8886,22.0347,239900.0],["2025-02-04",21.8984,22.3854,21.8984,22.327,190100.0],["2025-02-05",22.4049,22.5705,22.2003,22.551,147500.0],["2025-02-06",22.5997,22.6971,22.4049,22.5705,182900.0],["2025-02-07",22.5705,22.7264,21.9763,22.5413,298800.0],["2025-02-10",22.5608,22.7945,22.4439,22.5997,159300.0],["2025-02-11",22.4146,23.3498,22.4146,23.3303,142000.0],["2025-02-12",22.8043,23.2816,22.5608,22.7556,174000.0],["2025-02-13",22.892,23.2037,22.8238,23.0965,184700.0],["2025-02-14",23.3312,23.7615,23.1356,23.3214,117700.0],["2025-02-18",23.2236,23.4192,23.0867,23.3117,253600.0],["2025-02-19",22.9498,23.341,22.9498,23.2236,120900.0],["2025-02-20",23.0574,23.3019,22.901,23.1259,144900.0],["2025-02-21",23.4877,23.4877,22.1676,22.1871,208500.0],["2025-02-24",22.4316,22.4316,21.9525,21.972,165100.0],["2025-02-25",22.1382,22.3827,21.9427,22.1285,167100.0],["2025-02-26",22.06,22.3436,21.9329,22.0502,121400.0],["2025-02-27",22.0209,22.3338,21.9916,22.06,187600.0],["2025-02-28",22.2165,22.6076,22.1774,22.4512,188500.0],["2025-03-03",22.4609,22.6565,22.1382,22.2654,151000.0],["2025-03-04",21.9916,22.0796,21.4831,21.6493,198400.0],["2025-03-05",21.6982,21.8058,21.2777,21.4146,223700.0],["2025-03-06",21.2191,21.4831,20.9257,21.2386,146800.0],["2025-03-07",21.1409,21.268,20.7106,21.1017,187500.0],["2025-03-10",20.8377,20.9942,20.1923,20.251,220300.0],["2025-03-11",20.4368,20.5248,20.0652,20.2021,171800.0],["2025-03-12",20.3586,20.6324,20.1532,20.3292,142500.0],["2025-03-13",20.5053,20.5053,20.075,20.1435,125300.0],["2025-03-14",20.427,20.7204,20.251,20.5835,133700.0],["2025-03-17",20.4564,20.9453,20.4564,20.6617,115400.0],["2025-03-18",20.3879,20.8377,20.3879,20.7888,95400.0],["2025-03-19",20.8573,21.0822,20.6519,20.9355,113100.0],["2025-03-20",20.6813,21.0626,20.6422,20.6715,98800.0],["2025-03-21",20.5444,20.8182,20.3977,20.5737,337800.0],["2025-03-24",21.0137,21.1115,20.7595,21.0137,114800.0],["2025-03-25",20.8964,21.1115,20.8279,20.8573,134100.0],["2025-03-26",20.8866,21.2386,20.7302,20.7986,110300.0],["2025-03-27",20.8475,20.9648,20.4173,20.7986,92300.0],["2025-03-28",20.8671,20.8671,20.0946,20.1337,278500.0],["2025-03-31",19.9088,20.4173,19.9088,20.1826,251800.0],["2025-04-01",19.987,20.3097,19.899,20.1923,118300.0],["2025-04-02",19.8306,20.4466,19.8306,20.427,119700.0],["2025-04-03",19.4003,19.5372,17.914,17.9433,274100.0],["2025-04-04",17.0242,17.3077,16.1832,17.2002,301900.0],["2025-04-07",16.6819,18.178,16.5157,17.2588,219400.0],["2025-04-08",17.9042,18.0215,16.6819,16.9557,210800.0],["2025-04-09",16.7112,18.618,16.3201,18.0509,294000.0],["2025-04-10",17.562,17.7478,16.9459,17.5522,356000.0],["2025-04-11",17.3468,17.6989,17.0535,17.3468,180600.0],["2025-04-14",17.7771,17.7771,17.1219,17.5522,163600.0],["2025-04-15",17.4935,18.2562,17.4935,18.0704,215300.0],["2025-04-16",17.9629,18.2758,17.8358,18.0704,146200.0],["2025-04-17",18.1193,18.354,18.0607,18.1976,149200.0],["2025-04-21",17.9922,18.1584,17.7771,17.9238,182900.0],["2025-04-22",18.0998,18.8918,18.0998,18.7158,177300.0],["2025-04-23",19.3514,19.6545,18.97,19.0483,125900.0],["2025-04-24",16.7895,18.0607,15.8507,16.5548,534900.0],["2025-04-25",16.2908,16.7699,16.105,16.4375,341200.0],["2025-04-28",16.5743,16.5939,16.2321,16.5646,224900.0],["2025-04-29",16.369,16.7993,16.1539,16.6819,158100.0],["2025-04-30",16.3397,16.545,16.0757,16.4668,238400.0],["2025-05-01",16.4961,16.6721,16.0952,16.4863,268100.0],["2025-05-02",16.7015,17.3077,16.6428,17.161,253100.0],["2025-05-05",16.9459,17.3762,16.7112,17.073,208200.0],["2025-05-06",16.8677,17.2099,16.7406,17.0535,155700.0],["2025-05-07",17.2099,17.3077,16.8188,16.897,201000.0],["2025-05-08",17.0242,17.4251,16.9557,17.3175,188900.0],["2025-05-09",17.3762,17.4642,17.073,17.4153,199100.0],["2025-05-12",18.0607,18.2856,17.5424,17.5522,368000.0],["2025-05-13",17.6597,17.9238,17.386,17.9042,276000.0],["2025-05-14",17.9042,18.0118,17.7184,17.8847,160400.0],["2025-05-15",17.8847,17.9927,17.7372,17.9436,169400.0],["2025-05-16",17.865,17.9043,17.6292,17.7766,155200.0],["2025-05-19",17.5997,17.7372,17.5309,17.7078,118500.0],["2025-05-20",17.7471,17.7667,17.3638,17.7274,166600.0],["2025-05-21",17.4719,17.4719,16.9315,16.9413,157800.0],["2025-05-22",16.7546,17.1182,16.7546,16.902,116100.0],["2025-05-23",16.5973,16.843,16.5973,16.7644,229600.0],["2025-05-27",16.9511,17.4031,16.8528,17.3737,198100.0],["2025-05-28",17.3049,17.354,16.9806,17.1083,127700.0],["2025-05-29",17.1968,18.1696,17.0494,17.4424,130800.0],["2025-05-30",17.3638,17.3638,16.902,17.2263,170100.0],["2025-06-02",17.1083,17.2754,16.8135,16.9511,180700.0],["2025-06-03",16.8823,17.2852,16.8823,17.0396,325800.0],["2025-06-04",17.0887,17.187,16.7349,16.843,167800.0],["2025-06-05",16.7841,16.843,16.6268,16.7054,108800.0],["2025-06-06",17.0396,17.2459,16.843,17.0789,415500.0],["2025-06-09",17.0985,17.58,16.9708,17.3442,201500.0],["2025-06-10",17.354,17.8847,17.2852,17.806,385500.0],["2025-06-11",17.9043,18.0321,17.5407,17.5702,159900.0],["2025-06-12",17.4424,17.4523,17.1968,17.3442,106400.0],["2025-06-13",17.0002,17.0789,16.5973,16.7153,109600.0],["2025-06-16",16.9609,16.9609,16.5482,16.6465,170700.0],["2025-06-17",16.4499,16.6661,16.2927,16.3124,139000.0],["2025-06-18",16.2436,16.4598,16.2141,16.2927,125400.0],["2025-06-20",16.4106,16.6367,16.3222,16.4008,232300.0],["2025-06-23",16.2927,17.0199,16.2927,17.0101,155400.0],["2025-06-24",17.2459,17.639,17.1378,17.3835,164800.0],["2025-06-25",17.3245,17.3638,17.1476,17.1968,132000.0],["2025-06-26",17.2557,17.7078,17.128,17.6979,160300.0],["2025-06-27",17.7274,17.865,17.6095,17.7766,631000.0],["2025-06-30",17.8945,17.924,17.6685,17.9141,253200.0],["2025-07-01",17.7766,18.6315,17.7078,18.5725,260000.0],["2025-07-02",18.7101,18.9361,18.4939,18.8575,215800.0],["2025-07-03",18.9459,19.4569,18.9459,19.2997,149200.0],["2025-07-07",19.1523,19.398,18.8084,18.9263,256600.0],["2025-07-08",18.9459,19.5355,18.9361,19.3881,259300.0],["2025-07-09",19.4373,19.5159,19.2506,19.3783,126500.0],["2025-07-10",19.3095,19.7517,19.3095,19.6436,242000.0],["2025-07-11",19.398,19.5159,19.2604,19.3881,157300.0],["2025-07-14",19.3292,19.6731,19.0344,19.6731,221300.0],["2025-07-15",19.7517,19.7616,18.9361,19.0147,251400.0],["2025-07-16",19.113,19.172,18.6708,19.1032,177400.0],["2025-07-17",19.0246,19.6043,19.0049,19.5061,264100.0],["2025-07-18",19.5945,19.7419,19.2604,19.6043,268500.0],["2025-07-21",19.624,19.8893,19.4864,19.4864,148200.0],["2025-07-22",19.4766,20.4494,19.3095,19.6043,173100.0],["2025-07-23",19.85,19.85,19.4373,19.7714,149100.0],["2025-07-24",20.4789,20.9801,19.8697,19.8893,425100.0],["2025-07-25",19.8991,20.1448,19.624,19.9188,240200.0],["2025-07-28",20.0957,20.2824,19.8009,19.8205,191200.0],["2025-07-29",20.0465,20.1448,19.6535,19.7124,216700.0],["2025-07-30",19.7812,19.8991,19.2014,19.2604,235700.0],["2025-07-31",18.9852,19.2899,18.7887,18.9656,221900.0],["2025-08-01",18.6413,18.8477,18.1795,18.2875,232200.0],["2025-08-04",18.2188,18.7003,17.924,18.6118,224600.0],["2025-08-05",18.6315,18.7396,18.317,18.7101,196000.0],["2025-08-06",18.6806,18.6904,18.4546,18.4644,120100.0],["2025-08-07",18.661,18.661,18.2089,18.2384,133000.0],["2025-08-08",18.2384,18.6217,18.1795,18.5332,175200.0],["2025-08-11",18.6904,18.7691,18.4939,18.7396,117300.0],["2025-08-12",18.8968,19.6633,18.8968,19.6142,157500.0],["2025-08-13",19.8303,20.0858,19.6633,20.0858,217300.0],["2025-08-14",19.8303,20.2332,19.7517,20.135,247700.0],["2025-08-15",20.2337,20.2337,19.5625,19.5921,287400.0],["2025-08-18",19.5724,19.8685,19.5132,19.829,162400.0],["2025-08-19",19.7797,20.3324,19.7007,19.75,191200.0],["2025-08-20",19.8389,19.8882,19.6316,19.8685,143300.0],["2025-08-21",19.7204,19.9178,19.5724,19.7007,93200.0],["2025-08-22",19.8389,21.0726,19.8389,21.0035,335200.0],["2025-08-25",20.895,21.1022,20.7469,20.9246,167300.0],["2025-08-26",20.9443,21.2799,20.9443,21.0924,162200.0],["2025-08-27",20.9937,21.3687,20.9937,21.1516,142900.0],["2025-08-28",21.2898,21.3786,20.9739,21.2207,169300.0],["2025-08-29",21.2898,21.3983,21.1713,21.2207,125300.0],["2025-09-02",20.9344,21.2009,20.737,20.9739,121500.0],["2025-09-03",20.8654,21.1121,20.7568,20.9147,113900.0],["2025-09-04",21.043,21.3687,21.0134,21.3687,92500.0],["2025-09-05",21.4378,21.7635,20.895,21.0035,164300.0],["2025-09-08",21.122,21.1812,20.816,21.1615,117800.0],["2025-09-09",21.1022,21.1713,20.6877,20.8259,113500.0],["2025-09-10",20.7864,21.0628,20.7765,20.816,72600.0],["2025-09-11",20.8851,21.043,20.6087,21.0134,95800.0],["2025-09-12",21.0134,21.0134,20.589,20.7963,79500.0],["2025-09-15",20.8752,20.9344,20.5396,20.6285,139200.0],["2025-09-16",20.5495,20.5495,20.1646,20.3324,199000.0],["2025-09-17",20.5396,21.0529,20.3521,20.4311,204100.0],["2025-09-18",20.5298,21.0233,20.4113,21.0134,412000.0],["2025-09-19",21.0035,22.4939,20.4311,20.4311,478200.0],["2025-09-22",20.2435,20.6778,19.9573,20.0856,186000.0],["2025-09-23",20.0856,20.6087,20.0264,20.0955,119000.0],["2025-09-24",20.0955,20.2534,19.75,19.8981,109500.0],["2025-09-25",19.7698,19.9474,19.5329,19.8389,87700.0],["2025-09-26",19.8586,19.9277,19.6217,19.681,246200.0],["2025-09-29",19.7007,19.7402,18.9999,19.0789,101000.0],["2025-09-30",19.0197,19.0887,18.6742,19.0197,256100.0],["2025-10-01",18.8913,19.0789,18.6545,18.9604,412900.0],["2025-10-02",18.8519,18.9802,18.5064,18.536,152700.0],["2025-10-03",18.6248,19.1085,18.309,18.3584,237800.0],["2025-10-06",18.5558,18.8025,18.23,18.7433,270100.0],["2025-10-07",18.7433,18.9111,18.4176,18.615,204600.0],["2025-10-08",18.7433,18.8124,18.3386,18.7236,182300.0],["2025-10-09",18.6545,18.8124,18.4077,18.7532,242500.0],["2025-10-10",18.7236,18.9012,17.9734,17.9932,256200.0],["2025-10-13",18.1906,18.3978,18.003,18.3189,133300.0],["2025-10-14",18.1017,18.8815,18.082,18.8025,140700.0],["2025-10-15",18.9111,18.9111,18.3386,18.615,175300.0],["2025-10-16",18.3682,18.6643,17.322,17.5095,239200.0],["2025-10-17",17.5589,17.7859,17.4306,17.7267,261100.0],["2025-10-20",17.8155,18.2004,17.7464,18.1708,191600.0],["2025-10-21",18.1313,18.3287,17.9932,18.1017,126100.0],["2025-10-22",18.2004,18.4669,17.1641,17.4799,633100.0],["2025-10-23",17.3023,17.6082,16.7693,16.7693,515700.0],["2025-10-24",17.1443,17.6773,16.8482,17.3319,577500.0],["2025-10-27",17.3911,17.4799,17.1739,17.3023,404800.0],["2025-10-28",16.5225,17.0752,15.4171,16.6706,515300.0],["2025-10-29",16.8384,17.4503,16.3449,16.5127,390700.0],["2025-10-30",16.3153,17.0358,16.3153,16.7693,363500.0],["2025-10-31",16.6212,16.8581,16.5028,16.5521,294900.0],["2025-11-03",16.562,16.9075,16.3942,16.8976,281200.0],["2025-11-04",16.7495,17.0851,16.6804,16.9272,324200.0],["2025-11-05",17.0062,17.3319,17.0062,17.2134,217700.0],["2025-11-06",16.9173,17.2825,16.4633,16.483,479300.0],["2025-11-07",16.483,16.8877,16.483,16.868,405000.0],["2025-11-10",16.9371,17.3516,16.8976,17.1739,461000.0],["2025-11-11",17.2825,17.7464,17.2825,17.5984,473300.0],["2025-11-12",17.7168,17.9339,17.6378,17.7662,470000.0],["2025-11-13",17.6971,17.8649,17.3812,17.549,281100.0],["2025-11-14",17.42,17.5589,17.2117,17.4597,254300.0],["2025-11-17",17.3804,17.5986,16.676,16.805,327000.0],["2025-11-18",16.6959,17.0629,16.6959,16.9637,318100.0],["2025-11-19",16.9141,17.1224,16.9042,17.0629,275900.0],["2025-11-20",17.2415,17.5292,17.0828,17.1423,336100.0],["2025-11-21",17.2911,17.9954,17.2018,17.8863,361700.0],["2025-11-24",17.7871,18.1244,17.549,18.0748,331300.0],["2025-11-25",18.174,18.8585,18.174,18.789,344500.0],["2025-11-26",18.6402,18.9081,18.551,18.6998,329100.0],["2025-11-28",18.6898,18.8287,18.6006,18.6601,157800.0],["2025-12-01",18.551,19.0371,18.551,18.9279,241300.0],["2025-12-02",18.9577,19.047,18.6204,18.6998,223400.0],["2025-12-03",18.8386,19.295,18.6799,19.2553,172500.0],["2025-12-04",19.1164,19.4339,18.8982,19.1958,251000.0],["2025-12-05",19.0767,19.295,18.9775,19.1263,168400.0],["2025-12-08",19.2652,19.5331,19.1363,19.4339,193200.0],["2025-12-09",19.6224,19.91,19.3347,19.7017,208500.0],["2025-12-10",19.9001,20.535,19.4835,20.3565,344200.0],["2025-12-11",20.3465,20.6342,20.2374,20.3267,242700.0],["2025-12-12",20.5152,20.5549,20.1481,20.3168,193200.0],["2025-12-15",20.4557,20.8326,20.1977,20.3168,192000.0],["2025-12-16",20.3961,20.416,20.0985,20.2176,171400.0],["2025-12-17",20.1878,20.5053,20.0588,20.2672,176600.0],["2025-12-18",20.5251,20.6243,20.2473,20.5053,212500.0],["2025-12-19",20.4358,20.6838,19.9299,19.9993,592500.0],["2025-12-22",20.039,20.3069,20.0291,20.2077,247100.0],["2025-12-23",20.0886,20.3366,19.9596,19.9894,172900.0],["2025-12-24",19.9894,20.1481,19.8505,20.0688,81000.0],["2025-12-26",19.9497,20.1283,19.7712,19.9001,132600.0],["2025-12-29",19.9001,19.9398,19.6323,19.8704,180100.0],["2025-12-30",19.8505,19.8505,19.6124,19.6224,173900.0],["2025-12-31",19.3843,19.543,19.1164,19.3545,430200.0],["2026-01-02",19.3843,19.6422,19.1363,19.5529,315000.0],["2026-01-05",19.6323,20.6144,19.6323,20.3565,403300.0],["2026-01-06",20.1878,20.3366,20.0489,20.2573,217100.0],["2026-01-07",20.4656,20.4656,19.7513,20.0291,214900.0],["2026-01-08",19.8208,20.7929,19.8208,20.6144,290400.0],["2026-01-09",20.6838,20.8326,20.0192,20.1878,250600.0],["2026-01-12",19.9001,20.0291,19.414,19.7216,272200.0],["2026-01-13",19.8505,19.8505,19.5628,19.8307,159600.0],["2026-01-14",19.8704,20.3069,19.662,20.3069,167500.0],["2026-01-15",20.287,20.9914,20.287,20.8326,190300.0],["2026-01-16",20.783,20.8326,20.4953,20.6739,162200.0],["2026-01-20",20.2473,20.5449,20.039,20.2077,188100.0],["2026-01-21",20.4061,21.4973,20.2969,21.4278,259200.0],["2026-01-22",21.4973,22.3008,21.4675,22.033,419000.0],["2026-01-23",22.529,22.529,20.7334,21.0906,478900.0],["2026-01-26",21.2195,21.2195,20.2672,20.6541,263800.0],["2026-01-27",20.6541,20.8326,20.3961,20.6838,265900.0],["2026-01-28",20.6441,20.9318,20.4259,20.7136,292700.0],["2026-01-29",21.0806,21.5667,20.9616,21.5568,293300.0],["2026-01-30",21.3187,21.7552,21.3187,21.5271,344100.0],["2026-02-02",21.6957,22.0231,21.4774,21.7155,581300.0],["2026-02-03",21.6461,22.1818,21.4874,22.1024,465800.0],["2026-02-04",22.3207,23.025,21.8941,22.5687,430800.0],["2026-02-05",22.4596,22.9357,22.3405,22.8068,257800.0],["2026-02-06",22.9655,23.2929,22.8861,23.0349,248000.0],["2026-02-09",22.8663,23.3623,22.7869,22.9556,179000.0],["2026-02-10",22.8663,23.1738,22.5191,22.8663,189400.0],["2026-02-11",23.0151,23.1639,22.281,22.6679,360600.0],["2026-02-12",22.9953,23.0548,21.7949,22.2512,206400.0],["2026-02-13",22.1616,22.5401,21.9624,22.3508,186300.0],["2026-02-17",22.4305,22.7891,21.9126,22.6397,165800.0],["2026-02-18",22.5799,23.1676,22.2014,22.2911,215600.0],["2026-02-19",22.0421,22.4903,22.0421,22.3907,220800.0],["2026-02-20",22.3907,22.6994,21.9823,22.5002,190900.0],["2026-02-23",22.4903,22.6596,21.2552,21.4544,357300.0],["2026-02-24",21.4644,21.6237,21.2652,21.4544,187400.0],["2026-02-25",21.6636,22.0719,21.3847,22.0221,173400.0],["2026-02-26",22.1217,22.4106,21.6835,21.9823,199400.0],["2026-02-27",21.4743,21.7233,20.8269,21.2652,560400.0],["2026-03-02",20.7672,21.9026,20.4584,21.6437,226900.0],["2026-03-03",20.9763,21.6437,20.8369,21.4943,198500.0],["2026-03-04",21.7233,21.9823,21.564,21.6935,177800.0],["2026-03-05",21.3946,21.6536,21.0958,21.6337,419300.0],["2026-03-06",20.9365,21.2552,20.6177,21.2552,394200.0],["2026-03-09",20.8568,21.2253,20.2891,21.2253,377600.0],["2026-03-10",21.1058,21.7831,20.9564,21.315,301100.0],["2026-03-11",21.066,21.1954,20.6178,20.9166,428400.0],["2026-03-12",20.3986,20.9265,20.3488,20.8269,252600.0],["2026-03-13",20.7771,20.9265,20.2791,20.5879,361800.0],["2026-03-16",20.7871,21.0261,20.5679,20.8369,228400.0],["2026-03-17",21.0361,21.6337,20.548,20.817,289000.0],["2026-03-18",20.6974,20.7572,20.1596,20.2393,272800.0],["2026-03-19",20.0799,20.8369,19.9205,20.6974,213100.0],["2026-03-20",20.797,20.8568,20.3986,20.6277,399200.0],["2026-03-23",21.1357,21.6437,20.9066,21.2452,313500.0],["2026-03-24",20.9863,21.554,20.9863,21.3448,296300.0],["2026-03-25",21.6038,21.6935,21.2253,21.554,240000.0],["2026-03-26",21.315,21.6935,21.315,21.6935,152100.0],["2026-03-27",21.4743,21.6636,21.3747,21.3946,171900.0],["2026-03-30",21.6138,21.7831,21.4544,21.5839,207000.0],["2026-03-31",21.9126,22.2413,21.6337,21.9524,257000.0],["2026-04-01",22.0221,22.5998,22.0221,22.4903,334800.0],["2026-04-02",22.052,22.7094,21.9823,22.6795,173600.0],["2026-04-06",22.56,23.2473,22.5202,23.1277,233000.0],["2026-04-07",22.9584,23.2273,22.8289,23.0979,237600.0],["2026-04-08",23.7453,24.0242,23.5859,23.7851,255900.0],["2026-04-09",23.7453,24.2831,23.5959,24.1238,328600.0],["2026-04-10",24.0042,24.0042,23.5959,23.7154,189500.0],["2026-04-13",23.5261,23.825,23.3568,23.805,154200.0],["2026-04-14",23.6656,23.8947,23.3568,23.825,186900.0],["2026-04-15",23.8449,23.8947,23.4763,23.805,141200.0],["2026-04-16",23.7154,23.7851,23.3967,23.6058,145300.0],["2026-04-17",23.9046,24.0242,23.566,23.7154,683800.0],["2026-04-20",23.6855,23.9345,23.6656,23.8947,484800.0],["2026-04-21",23.7851,23.9046,23.3668,23.4664,263000.0],["2026-04-22",23.3767,23.7254,23.3568,23.5461,220900.0],["2026-04-23",23.7154,23.9246,23.4763,23.9046,349300.0],["2026-04-24",23.556,23.6955,21.9026,22.7293,407700.0],["2026-04-27",22.7194,23.0281,22.052,22.6397,363700.0],["2026-04-28",22.7891,23.0381,22.7194,22.7592,280200.0],["2026-04-29",22.7492,23.0082,22.4604,22.7791,307000.0],["2026-04-30",22.4903,23.1775,22.4903,22.8787,327700.0],["2026-05-01",22.7692,23.0979,22.6397,22.8488,187800.0],["2026-05-04",22.6198,23.0879,22.3508,22.5401,243100.0],["2026-05-05",22.6098,23.0779,22.6098,22.9086,185900.0],["2026-05-06",23.1178,23.317,23.0281,23.2771,262300.0],["2026-05-07",23.3767,23.6556,23.1178,23.2871,168500.0],["2026-05-08",23.2672,23.5461,22.9385,23.3369,163600.0],["2026-05-11",23.4066,23.4066,22.8389,22.9983,176100.0],["2026-05-12",23.0381,23.0381,22.4006,22.8887,211100.0],["2026-05-13",22.6397,22.9186,22.1616,22.4106,206600.0],["2026-05-14",22.5899,22.8787,22.4206,22.56,200800.0],["2026-05-15",22.56,22.56,22.04,22.3,226200.0],["2026-05-18",22.43,22.78,22.39,22.51,160700.0],["2026-05-19",22.39,22.61,22.1,22.25,164500.0],["2026-05-20",22.14,22.71,21.18,22.5,309600.0],["2026-05-21",22.36,22.46,22.05,22.4,160900.0],["2026-05-22",22.47,22.55,22.25,22.46,141300.0],["2026-05-26",22.54,23.04,22.54,22.91,242400.0],["2026-05-27",22.9,22.99,22.48,22.58,234000.0],["2026-05-28",22.49,22.62,21.83,22.43,220400.0],["2026-05-29",22.45,22.75,22.44,22.72,325000.0],["2026-06-01",22.46,22.55,22.05,22.07,190300.0],["2026-06-02",21.94,22.54,21.86,22.53,128500.0],["2026-06-03",22.3,22.3,21.57,21.61,165600.0],["2026-06-04",22.01,22.72,21.79,22.54,266000.0],["2026-06-05",22.35,22.95,22.3,22.78,193500.0],["2026-06-08",22.68,23.2,22.68,22.87,188700.0],["2026-06-09",23.1,23.75,22.97,23.32,192300.0],["2026-06-10",23.4,23.74,23.21,23.54,219500.0],["2026-06-11",23.73,23.89,23.34,23.79,212600.0],["2026-06-12",23.94,24.12,23.78,23.91,323900.0],["2026-06-15",24.0,24.21,23.25,23.31,299600.0],["2026-06-16",23.51,23.77,23.05,23.2,224900.0],["2026-06-17",22.9,23.57,22.9,23.23,475200.0],["2026-06-18",23.53,23.82,23.35,23.6,462800.0],["2026-06-22",23.54,23.94,23.54,23.81,233600.0],["2026-06-23",23.94,24.34,23.79,24.28,437800.0],["2026-06-24",24.28,24.7,24.01,24.67,265300.0],["2026-06-25",24.56,25.04,24.56,24.96,411700.0],["2026-06-26",24.99,26.11,24.7,25.42,993100.0],["2026-06-29",25.4,25.4,24.93,25.19,497100.0],["2026-06-30",25.2,25.61,24.99,25.52,549200.0],["2026-07-01",25.69,26.21,25.64,26.16,279700.0],["2026-07-02",26.32,26.34,25.16,25.37,334300.0],["2026-07-06",25.51,26.1,25.23,26.05,337391.417089],["2026-07-07",26.15,26.26,25.55,25.55,356166.486693],["2026-07-08",25.49,25.55,24.695,25.01,266260.03947],["2026-07-09",25.15,25.72,25.0584,25.54,228574.210711],["2026-07-10",25.42,25.69,25.29,25.5,187384.18255],["2026-07-13",25.49,25.74,25.34,25.63,154111.286432],["2026-07-14",25.59,25.86,25.46,25.63,248581.369218],["2026-07-15",25.78,26.07,25.68,25.76,455723.0472],["2026-07-16",25.61,26.6599,25.61,26.4,500546.213569],["2026-07-17",26.1,26.355,25.9,26.18,453308.72957],["2026-07-20",26.14,26.547,25.685,25.78,390361.184722],["2026-07-21",25.52,25.89,25.32,25.86,340726.336796],["2026-07-22",25.68,25.792,25.295,25.45,415669.751458],["2026-07-23",25.08,25.87,24.93,25.85,352801.309035],["2026-07-24",26.6,28.625,26.25,28.5,1048685.74584],["2026-07-27",28.7,29.9999,28.23,29.52,874009.615774],["2026-07-28",29.9,30.6,28.41,30.58,888690.531128],["2026-07-29",30.26,30.435,29.22,29.48,506885.496088],["2026-07-30",29.68,29.9299,29.47,29.61,423078.3789],["2026-07-31",29.43,29.9019,29.0963,29.6,400598.773088]]}