{"t":"BFST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-04-23",22.6983,23.497,21.017,22.6983,136000.0],["2018-04-24",21.5214,23.1271,21.017,23.1271,101400.0],["2018-04-25",23.1271,23.1271,23.1271,23.1271,0.0],["2018-04-26",23.1187,23.1187,21.4373,22.278,84600.0],["2018-04-27",22.278,22.278,21.8576,21.9081,500.0],["2018-04-30",22.0678,22.0678,21.4373,21.9207,2200.0],["2018-05-01",21.4339,21.8576,21.017,21.8576,2300.0],["2018-05-02",21.017,21.6475,20.1763,21.6475,24000.0],["2018-05-03",21.4373,21.4373,21.017,21.2187,23000.0],["2018-05-04",21.3028,21.3028,19.5878,21.0086,53900.0],["2018-05-07",20.1763,21.017,20.1763,21.017,10100.0],["2018-05-08",20.2688,21.017,20.1763,21.017,10700.0],["2018-05-09",20.5966,21.017,20.5966,20.9917,3400.0],["2018-05-10",21.017,21.017,21.0086,21.017,600.0],["2018-05-11",20.8068,20.8068,20.294,20.7227,12500.0],["2018-05-14",20.3432,21.0854,20.2504,21.0854,10200.0],["2018-05-15",20.242,21.0179,20.242,20.9589,8000.0],["2018-05-16",20.8239,20.8239,20.242,20.5625,5200.0],["2018-05-17",20.5203,20.6468,20.2757,20.5372,3600.0],["2018-05-18",20.6553,20.9926,20.242,20.5709,17200.0],["2018-05-21",20.5709,20.5709,20.5709,20.5709,600.0],["2018-05-22",20.3938,20.6637,19.8203,20.6468,20000.0],["2018-05-23",20.5287,20.5287,19.6094,20.2335,24700.0],["2018-05-24",19.9637,20.1998,19.5251,19.8203,32100.0],["2018-05-25",19.6516,19.9805,19.4829,19.7359,25800.0],["2018-05-29",19.4913,19.7359,19.4829,19.6938,8300.0],["2018-05-30",19.4829,19.8118,19.4829,19.8118,21900.0],["2018-05-31",19.6094,19.8203,19.5841,19.7528,45500.0],["2018-06-01",19.7781,20.242,19.7401,20.1745,27600.0],["2018-06-04",19.8287,21.077,19.8287,20.4697,51700.0],["2018-06-05",21.0854,21.8445,20.6637,20.8492,173000.0],["2018-06-06",20.8998,21.0432,20.7666,21.0264,97100.0],["2018-06-07",21.0348,21.0432,20.5034,20.7059,60600.0],["2018-06-08",20.8745,20.9589,20.5751,20.689,33800.0],["2018-06-11",20.8239,21.1191,20.6806,20.9589,83300.0],["2018-06-12",21.0432,21.2962,20.6637,20.7565,64500.0],["2018-06-13",21.0011,21.2372,20.9336,21.1191,120100.0],["2018-06-14",21.1276,21.2372,20.9378,21.1613,126800.0],["2018-06-15",21.3637,21.3637,20.6763,21.2456,106200.0],["2018-06-18",21.3975,22.6035,20.4697,22.0385,165900.0],["2018-06-19",21.7854,22.224,21.3553,21.7686,107100.0],["2018-06-20",21.9288,22.3758,21.5493,22.1818,82800.0],["2018-06-21",22.0216,22.1397,21.4776,22.0469,45500.0],["2018-06-22",21.8023,23.1012,21.7686,22.5361,1252300.0],["2018-06-25",22.3083,23.5229,22.2071,22.3758,60300.0],["2018-06-26",22.5361,22.5529,21.5982,21.9288,72600.0],["2018-06-27",21.8866,22.7722,21.8866,22.4349,66800.0],["2018-06-28",22.3252,22.6795,21.7601,22.5023,76600.0],["2018-06-29",21.9803,22.4939,21.9803,22.224,16400.0],["2018-07-02",22.0553,22.1397,21.7264,21.7601,25100.0],["2018-07-03",21.7601,21.7601,21.5914,21.6589,13900.0],["2018-07-05",21.7601,23.3289,21.4312,22.1397,41200.0],["2018-07-06",22.1987,22.359,20.3601,21.2119,63200.0],["2018-07-09",21.2372,21.718,21.1613,21.4228,16500.0],["2018-07-10",21.3469,21.4649,21.0348,21.1697,29700.0],["2018-07-11",21.2625,21.524,21.0011,21.0854,35200.0],["2018-07-12",21.1191,21.33,21.0601,21.2709,14400.0],["2018-07-13",21.33,21.4902,21.0011,21.4818,12800.0],["2018-07-16",21.5071,21.5071,21.0854,21.2119,9400.0],["2018-07-17",21.2119,21.6674,21.0938,21.5661,8800.0],["2018-07-18",21.6421,22.5192,21.1318,21.8698,38500.0],["2018-07-19",22.0132,22.1397,21.8107,21.9963,6800.0],["2018-07-20",22.0891,22.1228,21.5425,22.0132,6400.0],["2018-07-23",22.0317,22.2662,21.9288,22.165,33600.0],["2018-07-24",22.7132,22.7132,21.2136,21.9457,14400.0],["2018-07-25",22.03,22.03,21.718,21.718,5700.0],["2018-07-26",21.9119,22.224,21.7264,21.8613,9000.0],["2018-07-27",21.9878,21.9878,21.3384,21.7011,21600.0],["2018-07-30",21.7264,22.1818,21.6674,21.9288,16000.0],["2018-07-31",22.1312,22.1312,21.718,21.8023,19400.0],["2018-08-01",21.9457,21.9457,21.5071,21.5071,6600.0],["2018-08-02",21.4396,21.5746,21.3384,21.5746,13100.0],["2018-08-03",21.9288,21.9288,21.3384,21.3384,5700.0],["2018-08-06",21.2768,21.5071,21.1697,21.195,3200.0],["2018-08-07",21.642,21.642,21.0854,21.2709,7300.0],["2018-08-08",21.2288,21.3216,21.1276,21.3131,3800.0],["2018-08-09",21.5577,21.5577,21.1276,21.389,10100.0],["2018-08-10",21.1529,21.2962,21.136,21.2456,2300.0],["2018-08-13",21.4734,21.4734,21.2963,21.2963,9000.0],["2018-08-14",21.3639,21.3978,21.1947,21.3893,12300.0],["2018-08-15",21.4062,21.4147,21.4062,21.4147,2000.0],["2018-08-16",21.5839,21.787,21.5755,21.6516,7300.0],["2018-08-17",21.6093,21.7405,21.4824,21.5839,6000.0],["2018-08-20",21.4062,21.9562,21.4062,21.7024,4000.0],["2018-08-21",21.9562,21.9562,21.6601,21.787,4500.0],["2018-08-22",21.8208,21.9985,21.4485,21.8631,5500.0],["2018-08-23",21.8208,21.9985,21.677,21.99,5500.0],["2018-08-24",21.9985,21.9985,21.8564,21.9816,3800.0],["2018-08-27",21.9858,21.9858,21.4062,21.6432,6600.0],["2018-08-28",21.787,21.8885,21.457,21.6093,12500.0],["2018-08-29",21.7447,21.8885,21.4062,21.8885,9500.0],["2018-08-30",21.9139,21.9985,21.677,21.9562,17100.0],["2018-08-31",21.9647,21.9985,21.5755,21.897,14400.0],["2018-09-04",21.9985,22.1423,21.6432,22.0324,13000.0],["2018-09-05",21.7193,21.99,21.6728,21.9139,5600.0],["2018-09-06",21.99,21.9985,21.6347,21.7362,27700.0],["2018-09-07",21.897,21.897,21.732,21.7701,6500.0],["2018-09-10",21.8547,22.4216,21.8547,22.3369,80600.0],["2018-09-11",22.1423,22.6585,22.1254,22.6246,67900.0],["2018-09-12",22.6331,22.7177,22.4554,22.4554,84200.0],["2018-09-13",22.6585,22.7177,22.2016,22.2946,42600.0],["2018-09-14",22.4131,22.76,22.0324,22.65,35000.0],["2018-09-17",22.8023,22.8446,22.6585,22.7177,50500.0],["2018-09-18",22.7177,22.8023,22.0239,22.7346,41400.0],["2018-09-19",22.8023,22.8446,22.5062,22.8023,42700.0],["2018-09-20",22.5654,23.1577,22.5485,23.1492,52800.0],["2018-09-21",23.1154,23.183,22.3877,22.3877,370500.0],["2018-09-24",22.5485,23.0307,22.21,22.4639,34200.0],["2018-09-25",22.3962,22.3962,21.1524,21.1693,45800.0],["2018-09-26",21.1778,22.2016,21.1778,21.9816,11000.0],["2018-09-27",21.8547,22.5485,21.6601,22.0493,47900.0],["2018-09-28",21.9985,22.54,21.5924,22.4639,34300.0],["2018-10-01",22.32,22.5908,21.9985,22.21,15200.0],["2018-10-02",22.21,22.21,21.8631,22.0239,5200.0],["2018-10-03",22.0324,22.1677,21.9477,22.0662,21800.0],["2018-10-04",21.9985,22.1339,21.787,22.0324,8900.0],["2018-10-05",22.0831,22.1593,21.5729,22.0408,4500.0],["2018-10-08",22.1847,22.1847,21.7887,22.007,8600.0],["2018-10-09",21.9985,22.76,21.9985,22.5231,22200.0],["2018-10-10",22.4639,22.7769,21.9985,22.0324,9800.0],["2018-10-11",22.0239,22.6246,21.9647,21.9647,13900.0],["2018-10-12",22.1931,22.4089,21.7616,22.0747,63500.0],["2018-10-15",21.99,21.99,21.4782,21.7616,22400.0],["2018-10-16",21.9393,21.9393,21.237,21.5247,23000.0],["2018-10-17",21.4655,21.9985,21.2624,21.9393,26700.0],["2018-10-18",21.8378,21.9985,21.4401,21.8801,5400.0],["2018-10-19",21.8293,21.9985,21.237,21.3386,13000.0],["2018-10-22",21.3639,21.6093,21.2539,21.4232,12700.0],["2018-10-23",21.3047,21.9689,21.1524,21.3555,34500.0],["2018-10-24",21.4824,21.8208,21.1524,21.2624,51300.0],["2018-10-25",21.3555,21.9647,21.1524,21.3386,10100.0],["2018-10-26",21.4655,22.7769,19.8621,21.8462,36200.0],["2018-10-29",22.0662,22.1931,21.6178,22.0662,7100.0],["2018-10-30",22.0323,22.4808,21.9147,22.2523,24400.0],["2018-10-31",22.4977,22.6077,22.1254,22.3116,16400.0],["2018-11-01",22.4639,22.6331,21.9308,22.6162,3600.0],["2018-11-02",22.6585,22.6585,21.4892,21.9985,6100.0],["2018-11-05",21.9224,22.1339,21.6008,21.6008,5800.0],["2018-11-06",21.5755,22.3793,21.5755,22.1085,6700.0],["2018-11-07",22.1931,22.2439,21.4401,21.8547,13000.0],["2018-11-08",21.6093,22.3793,21.6093,22.1254,9000.0],["2018-11-09",22.2523,22.2989,21.7447,21.9816,7700.0],["2018-11-12",21.9985,22.4343,21.5035,21.7108,3000.0],["2018-11-13",21.9308,21.9985,21.4232,21.5078,2100.0],["2018-11-14",21.8303,21.9746,21.4798,21.8133,8600.0],["2018-11-15",21.703,21.7268,21.2277,21.4823,12300.0],["2018-11-16",21.2956,22.068,21.1513,21.6266,10500.0],["2018-11-19",21.7794,21.8812,20.7948,21.2277,22600.0],["2018-11-20",21.1428,21.5163,20.8967,20.8967,5200.0],["2018-11-21",21.5163,21.5163,21.5163,21.5163,2000.0],["2018-11-23",21.3465,21.5163,21.3465,21.5163,3000.0],["2018-11-26",21.5502,22.068,21.2871,21.3295,7100.0],["2018-11-27",21.2277,21.3635,21.1173,21.1768,5500.0],["2018-11-28",22.0595,22.7724,21.0919,22.2801,18000.0],["2018-11-29",22.051,22.2802,21.6181,22.2547,14400.0],["2018-11-30",22.0934,22.1783,21.2065,21.4653,16800.0],["2018-12-03",21.6181,22.1528,21.6181,21.9576,6800.0],["2018-12-04",21.5926,22.5424,19.4707,20.0224,20500.0],["2018-12-06",19.7254,21.0919,19.7254,19.8951,7400.0],["2018-12-07",20.642,20.642,19.6065,19.8612,11500.0],["2018-12-10",19.98,19.98,19.3519,19.9206,13300.0],["2018-12-11",19.9885,19.9885,17.5186,18.24,8000.0],["2018-12-12",18.0618,19.98,18.0618,19.3095,19200.0],["2018-12-13",19.4028,20.4892,19.3095,20.0988,23600.0],["2018-12-14",20.0479,21.0664,19.9002,20.8797,10900.0],["2018-12-17",20.4808,21.2022,19.8102,20.0734,9100.0],["2018-12-18",19.997,20.9476,19.997,20.4977,22700.0],["2018-12-19",20.2516,20.6845,19.632,20.3535,34500.0],["2018-12-20",20.4298,21.0325,20.4298,20.7099,28000.0],["2018-12-21",20.6251,20.7099,19.5471,20.4298,52900.0],["2018-12-24",20.5317,21.2786,19.7211,20.7948,27800.0],["2018-12-26",21.0749,21.9661,19.6235,21.1683,61800.0],["2018-12-27",20.9561,21.1768,20.3704,20.8542,51000.0],["2018-12-28",21.1598,21.1768,20.1413,20.2261,103100.0],["2018-12-31",20.1073,20.7948,20.0394,20.5656,21900.0],["2019-01-02",20.4044,20.4044,19.7916,20.3704,18700.0],["2019-01-03",20.3534,20.3704,19.7423,20.1837,34600.0],["2019-01-04",20.2007,20.328,19.9885,20.294,10400.0],["2019-01-07",20.294,20.294,19.9206,20.0734,20500.0],["2019-01-08",20.0818,20.328,19.0379,20.1497,31200.0],["2019-01-09",19.9291,19.9291,19.6065,19.8527,6200.0],["2019-01-10",19.7593,19.7593,19.3604,19.4368,18400.0],["2019-01-11",19.2416,19.688,19.2416,19.6829,6300.0],["2019-01-14",19.7848,19.7848,19.1142,19.615,42100.0],["2019-01-15",19.5217,19.6829,19.3842,19.6829,3100.0],["2019-01-16",19.649,19.8824,19.3264,19.615,4500.0],["2019-01-17",19.632,20.328,19.5386,20.294,8300.0],["2019-01-18",20.2177,20.3704,19.946,20.3704,16600.0],["2019-01-22",20.2855,20.6675,20.0139,20.1243,6000.0],["2019-01-23",20.1158,20.345,19.7423,19.8612,5800.0],["2019-01-24",19.7678,19.9163,19.3604,19.6914,5100.0],["2019-01-25",19.6235,19.7338,19.3604,19.598,6500.0],["2019-01-28",19.4453,20.1582,19.3519,19.9036,7300.0],["2019-01-29",20.0479,20.0479,19.3519,19.3519,6700.0],["2019-01-30",19.4368,19.8824,19.4368,19.7423,14600.0],["2019-01-31",19.6744,19.8017,19.5811,19.5811,26200.0],["2019-02-01",19.7338,19.7338,19.5641,19.5641,4400.0],["2019-02-04",19.6999,20.0988,19.5132,19.6065,5200.0],["2019-02-05",19.8102,20.7524,19.5217,20.5062,19800.0],["2019-02-06",20.6335,20.693,19.8493,20.311,28100.0],["2019-02-07",20.2855,20.6251,20.2855,20.4723,42500.0],["2019-02-08",20.6251,20.6251,20.311,20.4808,4700.0],["2019-02-11",20.9518,21.1598,20.4553,20.4893,10900.0],["2019-02-12",20.5656,20.6845,20.3492,20.5487,13400.0],["2019-02-13",20.4553,20.7524,20.4044,20.7524,10000.0],["2019-02-14",20.5735,21.0078,20.3368,20.7779,14700.0],["2019-02-15",20.9057,20.9908,20.25,20.6587,21500.0],["2019-02-19",20.4543,20.8375,20.4543,20.7609,7300.0],["2019-02-20",20.6332,20.8631,20.5054,20.5054,6500.0],["2019-02-21",20.6502,20.6502,20.4288,20.4884,8900.0],["2019-02-22",20.5821,20.812,20.565,20.7353,13100.0],["2019-02-25",20.7779,20.8631,20.4628,20.4628,8700.0],["2019-02-26",20.4032,20.812,19.7407,20.5054,16200.0],["2019-02-27",20.5991,20.8631,20.5906,20.5906,15400.0],["2019-02-28",20.6843,21.2889,20.4628,21.0504,13700.0],["2019-03-01",20.9653,21.2889,20.9482,21.2889,21000.0],["2019-03-04",21.1782,21.9701,20.6374,21.8083,52700.0],["2019-03-05",21.8849,21.919,21.156,21.357,20000.0],["2019-03-06",21.2292,21.5528,21.1185,21.3144,26900.0],["2019-03-07",21.1441,21.2803,19.8157,19.9945,20300.0],["2019-03-08",19.9519,20.6417,19.9519,20.3777,107900.0],["2019-03-11",20.4926,20.5821,20.3351,20.4714,13200.0],["2019-03-12",20.4373,20.7098,20.3862,20.5991,14100.0],["2019-03-13",20.5105,21.0249,20.4288,21.0249,21200.0],["2019-03-14",20.9908,20.9908,20.531,20.9653,26900.0],["2019-03-15",20.9738,22.0297,20.9738,21.5699,53200.0],["2019-03-18",21.5613,21.7146,21.1245,21.7061,41400.0],["2019-03-19",21.374,22.0297,21.374,21.8849,42800.0],["2019-03-20",21.5017,21.8594,21.4183,21.6721,18700.0],["2019-03-21",21.5017,21.7402,21.2803,21.3825,15300.0],["2019-03-22",21.3144,21.8764,19.0987,19.2366,43700.0],["2019-03-25",19.3814,20.3266,19.1089,20.3266,9400.0],["2019-03-26",20.6502,20.7694,19.6113,20.7609,19900.0],["2019-03-27",20.9738,21.076,20.7226,20.8205,5200.0],["2019-03-28",21.1185,21.3996,20.7737,21.1185,10000.0],["2019-03-29",21.0589,21.2888,20.7183,20.8971,8900.0],["2019-04-01",20.7353,21.2888,20.009,20.9397,5500.0],["2019-04-02",20.7013,21.0675,20.4526,20.7353,6600.0],["2019-04-03",20.7268,20.7268,20.1478,20.5139,3500.0],["2019-04-04",20.1461,20.9755,20.1461,20.9142,7400.0],["2019-04-05",20.9482,21.0589,20.8801,21.0504,4100.0],["2019-04-08",21.0334,21.076,20.9312,20.9653,4200.0],["2019-04-09",20.9584,21.0334,20.9584,20.9908,2800.0],["2019-04-10",21.0334,21.1611,20.9567,21.1356,4800.0],["2019-04-11",20.9925,21.0845,20.9227,20.9227,3900.0],["2019-04-12",21.0589,21.2037,21.0146,21.1952,7400.0],["2019-04-15",21.1952,21.2037,20.8912,20.9908,5100.0],["2019-04-16",21.0334,21.1526,20.8035,20.8035,5800.0],["2019-04-17",20.9908,21.1441,20.502,21.0419,5400.0],["2019-04-18",20.8546,21.1185,19.9477,21.076,6300.0],["2019-04-22",20.8384,21.0845,20.8384,20.9397,2300.0],["2019-04-23",21.076,21.2037,20.9057,21.1015,8600.0],["2019-04-24",20.8716,21.076,20.8716,21.0249,9300.0],["2019-04-25",20.9227,20.9908,20.8375,20.8375,3300.0],["2019-04-26",21.1867,21.2548,20.565,20.8631,7900.0],["2019-04-29",20.8801,21.2889,20.8801,21.2463,12000.0],["2019-04-30",20.9278,21.6721,20.9278,21.6721,21500.0],["2019-05-01",21.5017,21.7146,21.1696,21.4081,8400.0],["2019-05-02",21.6976,21.6976,21.3229,21.4251,4400.0],["2019-05-03",21.5017,21.7146,21.1356,21.5188,17400.0],["2019-05-06",21.655,21.7146,21.0896,21.4592,14000.0],["2019-05-07",21.655,21.6635,21.4166,21.5528,9300.0],["2019-05-08",21.6721,21.6976,21.5103,21.6976,11400.0],["2019-05-09",21.655,21.7146,20.7098,20.7183,26200.0],["2019-05-10",21.0249,21.6295,20.8631,20.8631,24400.0],["2019-05-13",20.6843,21.4081,20.5395,20.9567,14500.0],["2019-05-14",21.7605,21.7605,20.6318,21.6664,22200.0],["2019-05-15",21.7092,21.7348,21.1106,21.6322,6300.0],["2019-05-16",21.5895,21.8032,21.4441,21.5467,13600.0],["2019-05-17",21.5211,21.8032,21.2731,21.6835,5900.0],["2019-05-20",21.6322,21.6921,21.2988,21.675,7100.0],["2019-05-21",21.6835,21.6835,21.427,21.6066,9500.0],["2019-05-22",21.2817,21.7177,21.2475,21.4783,6800.0],["2019-05-23",21.4869,21.4869,20.8798,21.1106,8900.0],["2019-05-24",21.6151,21.6151,20.9311,21.4954,6400.0],["2019-05-28",21.3415,21.504,21.1278,21.1278,3000.0],["2019-05-29",21.0764,21.4014,21.0764,21.1791,9100.0],["2019-05-30",21.3501,21.4099,20.914,21.3672,7700.0],["2019-05-31",21.3586,21.3586,20.9653,20.9653,5800.0],["2019-06-03",21.0508,21.3501,20.5976,21.1619,11000.0],["2019-06-04",21.1705,21.4099,20.9738,21.4099,8800.0],["2019-06-05",21.2646,21.6322,21.1619,21.1619,8600.0],["2019-06-06",21.5296,21.5296,21.1064,21.2475,4100.0],["2019-06-07",21.3159,21.3757,21.1363,21.2389,6200.0],["2019-06-10",21.3757,21.7263,21.2261,21.3501,22200.0],["2019-06-11",21.4014,21.6066,21.0893,21.504,11500.0],["2019-06-12",21.2902,21.7348,20.1274,20.6746,26200.0],["2019-06-13",20.9482,21.2304,20.7943,21.0251,10800.0],["2019-06-14",20.6831,21.5895,20.5634,21.1619,12700.0],["2019-06-17",21.5638,21.5638,21.303,21.4612,12700.0],["2019-06-18",21.5809,21.5809,21.2859,21.5467,6700.0],["2019-06-19",21.3672,21.5895,21.3672,21.5809,7900.0],["2019-06-20",21.7006,21.7006,21.3586,21.6921,16100.0],["2019-06-21",21.4441,21.7605,21.3458,21.7434,41400.0],["2019-06-24",21.7861,21.7861,21.5638,21.7177,15000.0],["2019-06-25",21.7519,21.9742,21.4313,21.8887,17100.0],["2019-06-26",21.7263,21.9101,21.3372,21.598,13500.0],["2019-06-27",21.551,21.8887,21.5467,21.7605,26600.0],["2019-06-28",21.7434,21.8887,21.6707,21.7605,263700.0],["2019-07-01",22.0683,22.1367,21.7861,21.7861,11500.0],["2019-07-02",21.9571,22.1281,21.4612,21.7776,20800.0],["2019-07-03",22.1863,22.1863,21.7861,21.8887,3700.0],["2019-07-05",21.8118,22.0683,21.7647,22.0255,8400.0],["2019-07-08",21.9947,22.0597,21.94,22.0512,8700.0],["2019-07-09",21.3843,22.0922,21.3843,21.6237,6800.0],["2019-07-10",21.6237,22.017,21.598,21.7177,5300.0],["2019-07-11",21.7263,21.8631,21.4698,21.6237,9700.0],["2019-07-12",21.7947,21.9571,21.3766,21.427,9100.0],["2019-07-15",21.3672,21.5895,21.3672,21.5809,8100.0],["2019-07-16",21.5467,21.5467,21.333,21.4356,3800.0],["2019-07-17",21.3415,21.5809,21.333,21.4014,3800.0],["2019-07-18",21.5809,21.5809,21.3586,21.5809,3600.0],["2019-07-19",21.3843,21.5809,21.333,21.5125,4600.0],["2019-07-22",21.333,21.7348,21.333,21.7348,3100.0],["2019-07-23",21.3757,21.5467,21.3501,21.5467,2800.0],["2019-07-24",21.5467,21.7605,21.5082,21.5895,6700.0],["2019-07-25",21.3843,21.7434,21.3843,21.5809,3300.0],["2019-07-26",21.5553,21.5895,21.2902,21.3843,24400.0],["2019-07-29",21.4954,21.5467,21.1731,21.3928,14400.0],["2019-07-30",21.3073,21.7861,21.3073,21.5211,13300.0],["2019-07-31",21.5296,21.6322,21.2902,21.3244,19100.0],["2019-08-01",21.256,21.551,21.162,21.2817,13900.0],["2019-08-02",21.1705,21.5382,20.7002,20.7344,6200.0],["2019-08-05",20.5463,20.5463,18.4318,19.3835,19000.0],["2019-08-06",19.6229,20.3069,18.8106,20.2642,9600.0],["2019-08-07",19.7426,20.23,19.0757,19.7597,12400.0],["2019-08-08",19.6657,20.6404,19.2039,20.0419,15500.0],["2019-08-09",19.6657,20.0761,19.1954,19.4861,11800.0],["2019-08-12",19.469,20.0761,19.4519,19.982,6700.0],["2019-08-13",20.0675,20.4694,19.687,20.4181,8800.0],["2019-08-14",20.0746,20.607,19.4736,19.4736,8000.0],["2019-08-15",19.7054,20.2463,19.7054,19.963,111600.0],["2019-08-16",20.0231,21.0535,20.0059,20.8216,34200.0],["2019-08-19",21.0878,21.1737,20.6499,21.0792,8600.0],["2019-08-20",20.9848,21.5214,20.8045,21.1823,30100.0],["2019-08-21",21.4141,21.4141,20.6241,20.6241,6900.0],["2019-08-22",20.8388,21.0792,20.2627,20.4868,10000.0],["2019-08-23",19.8342,20.5555,18.8983,19.362,22000.0],["2019-08-26",19.6196,19.963,19.5972,19.963,3700.0],["2019-08-27",19.9287,20.5383,19.7741,19.9201,11300.0],["2019-08-28",20.0145,20.1777,20.0145,20.1777,5100.0],["2019-08-29",19.3706,20.6327,19.3706,20.2635,20100.0],["2019-08-30",20.3322,20.3322,20.1777,20.2807,6800.0],["2019-09-03",20.1605,20.1605,19.7484,19.7484,7100.0],["2019-09-04",20.2721,20.2721,20.1261,20.1261,2900.0],["2019-09-05",20.3322,20.3923,19.9802,20.109,7700.0],["2019-09-06",20.2807,20.607,19.9115,20.2721,4800.0],["2019-09-09",20.607,20.607,20.2893,20.607,6600.0],["2019-09-10",20.1777,20.5211,20.1433,20.2378,10600.0],["2019-09-11",20.4009,21.5515,20.4009,21.0878,18200.0],["2019-09-12",20.8903,21.8863,20.2979,21.6803,18200.0],["2019-09-13",21.7146,21.8949,21.5686,21.5686,13700.0],["2019-09-16",21.6202,21.6202,20.9126,21.3883,13300.0],["2019-09-17",21.3883,21.5515,21.0964,21.4398,13400.0],["2019-09-18",21.5171,21.5515,21.2381,21.2509,8300.0],["2019-09-19",21.4227,21.4656,21.032,21.0792,14800.0],["2019-09-20",21.0363,21.4956,20.7186,21.457,83000.0],["2019-09-23",21.2166,21.3574,20.692,21.2509,7500.0],["2019-09-24",20.9779,21.4656,20.8869,21.1479,8400.0],["2019-09-25",21.0792,21.5515,20.7607,21.4656,21600.0],["2019-09-26",21.3025,21.3797,21.0363,21.0449,5200.0],["2019-09-27",21.4828,21.4828,21.0792,21.0792,5600.0],["2019-09-30",21.2767,21.3797,20.813,20.9504,32700.0],["2019-10-01",21.0535,21.2767,21.0535,21.1307,7600.0],["2019-10-02",20.8474,21.1136,20.6241,20.6241,6900.0],["2019-10-03",20.5554,20.7873,20.461,20.6241,1900.0],["2019-10-04",20.5383,20.856,20.4352,20.856,4500.0],["2019-10-07",20.7615,20.9504,20.5297,20.5297,4600.0],["2019-10-08",20.5039,20.5812,20.4009,20.4009,2300.0],["2019-10-09",20.5726,20.7529,20.5039,20.5039,4000.0],["2019-10-10",20.6585,20.7615,20.4438,20.564,8300.0],["2019-10-11",20.7959,20.9762,20.607,20.7787,9300.0],["2019-10-14",20.6928,20.8216,20.4095,20.8216,3600.0],["2019-10-15",20.7529,20.9333,20.7529,20.9333,3600.0],["2019-10-16",20.9075,20.9075,20.7959,20.813,5100.0],["2019-10-17",20.9504,20.9504,20.8045,20.8045,6600.0],["2019-10-18",20.7186,21.0191,20.7186,20.9333,14900.0],["2019-10-21",21.0706,21.2338,20.8216,21.2338,6800.0],["2019-10-22",20.9951,21.1479,20.9333,20.9333,3300.0],["2019-10-23",21.0363,21.0363,20.8474,20.8474,3000.0],["2019-10-24",21.0277,21.0363,20.5898,20.9934,3900.0],["2019-10-25",21.3282,21.3411,20.8388,20.8388,5800.0],["2019-10-28",21.1737,21.1994,20.7272,21.105,11800.0],["2019-10-29",20.9848,21.1908,20.7615,20.9161,7500.0],["2019-10-30",20.8817,21.457,20.8817,21.3883,10600.0],["2019-10-31",21.3626,21.3797,20.9539,20.9848,14400.0],["2019-11-01",21.1737,21.2338,20.6842,20.9418,14100.0],["2019-11-04",20.9676,21.4141,20.9676,21.3797,7700.0],["2019-11-05",21.3797,21.3797,21.2509,21.3368,6400.0],["2019-11-06",21.1221,21.3368,20.9934,21.2638,5500.0],["2019-11-07",21.3797,21.4227,21.3368,21.3797,7000.0],["2019-11-08",21.2595,21.2853,21.2595,21.2853,1600.0],["2019-11-11",21.2424,21.2424,20.9805,21.208,2800.0],["2019-11-12",21.1136,21.3797,21.0706,21.1307,3600.0],["2019-11-13",21.0878,21.3797,21.0706,21.311,3200.0],["2019-11-14",21.2809,21.3714,21.1903,21.2593,3700.0],["2019-11-15",21.4231,21.5352,21.2593,21.3714,8200.0],["2019-11-18",21.2593,21.2593,20.3886,20.9748,9900.0],["2019-11-19",21.1041,21.5352,21.0783,21.5352,9500.0],["2019-11-20",21.3886,21.5266,20.9205,21.1904,23200.0],["2019-11-21",21.1214,21.4662,21.1128,21.1559,6000.0],["2019-11-22",21.311,21.5438,21.2507,21.3197,5600.0],["2019-11-25",21.23,21.7076,21.2162,21.5007,16100.0],["2019-11-26",21.4921,21.4921,20.9145,20.9145,11300.0],["2019-11-27",20.7024,21.3628,20.7024,20.7334,5600.0],["2019-11-29",21.0352,21.2852,20.4912,21.2076,5600.0],["2019-12-02",21.1041,21.1559,21.0179,21.1559,3600.0],["2019-12-03",20.8455,21.1214,20.7748,21.0524,2700.0],["2019-12-04",21.2076,21.4059,20.9903,21.2507,6600.0],["2019-12-05",21.1386,21.1386,20.9576,20.9576,1700.0],["2019-12-06",21.061,21.6602,21.061,21.3455,18900.0],["2019-12-09",21.3542,21.3542,21.1904,21.199,4600.0],["2019-12-10",21.1386,21.4576,20.949,21.4576,8200.0],["2019-12-11",21.3714,21.7076,21.2076,21.449,12900.0],["2019-12-12",21.2162,21.5955,20.7938,21.5524,22900.0],["2019-12-13",20.9317,21.7076,20.9231,21.5438,13000.0],["2019-12-16",21.5524,21.7076,21.5093,21.5093,6500.0],["2019-12-17",21.5524,21.5524,21.4404,21.4404,10000.0],["2019-12-18",21.5438,21.5524,21.4059,21.4059,7600.0],["2019-12-19",21.3024,21.5524,20.6645,21.4059,11400.0],["2019-12-20",21.5611,21.5611,21.3973,21.5524,64000.0],["2019-12-23",21.449,21.7076,20.8222,21.2076,4400.0],["2019-12-24",21.1731,21.3714,21.0464,21.2593,1900.0],["2019-12-26",21.1421,21.5352,21.1421,21.4662,2900.0],["2019-12-27",21.5007,21.9835,21.1903,21.4404,18500.0],["2019-12-30",21.2335,21.2464,20.7946,20.9403,17600.0],["2019-12-31",20.9921,21.574,20.7852,21.4921,20800.0],["2020-01-02",21.6128,21.6128,21.449,21.5266,5000.0],["2020-01-03",21.5524,21.6128,21.2162,21.4662,13200.0],["2020-01-06",21.4662,21.5524,21.4059,21.4921,11000.0],["2020-01-07",21.4662,21.6128,21.3369,21.38,2600.0],["2020-01-08",21.1731,21.6473,20.9886,21.5266,12300.0],["2020-01-09",21.5524,21.5524,21.5524,21.5524,3500.0],["2020-01-10",21.5179,21.63,21.2421,21.5352,10000.0],["2020-01-13",21.4748,21.5524,21.4662,21.5524,8300.0],["2020-01-14",21.4921,21.5524,21.4231,21.4835,9000.0],["2020-01-15",21.3714,21.5438,21.3714,21.5266,6000.0],["2020-01-16",21.5524,21.5826,21.3283,21.4662,23200.0],["2020-01-17",21.6473,21.6473,21.3197,21.3197,6600.0],["2020-01-21",21.2593,21.5438,21.0869,21.2335,10400.0],["2020-01-22",21.1214,21.2291,20.949,21.0438,3800.0],["2020-01-23",21.13,21.4317,21.13,21.4317,3400.0],["2020-01-24",21.3024,21.5179,21.2507,21.2507,6000.0],["2020-01-27",21.4576,21.8852,21.199,21.199,33400.0],["2020-01-28",21.5524,21.6223,21.38,21.5524,12700.0],["2020-01-29",21.5783,21.8714,21.5524,21.8714,12400.0],["2020-01-30",21.6731,21.7076,21.4404,21.4404,4100.0],["2020-01-31",21.2593,21.5266,21.2085,21.3628,13900.0],["2020-02-03",21.5783,22.199,21.3533,21.7766,33400.0],["2020-02-04",22.0093,22.0956,21.3938,21.8973,20600.0],["2020-02-05",22.0697,22.6732,22.0697,22.4145,54200.0],["2020-02-06",22.5869,22.6301,22.4016,22.4318,17800.0],["2020-02-07",22.4404,22.5007,22.1904,22.1904,41300.0],["2020-02-10",22.2197,22.4145,22.199,22.4145,6400.0],["2020-02-11",22.4662,22.5869,22.4662,22.5094,7900.0],["2020-02-12",22.6904,22.6904,22.587,22.5956,7500.0],["2020-02-13",22.5869,22.9417,22.5869,22.9331,26200.0],["2020-02-14",22.7167,22.7254,22.6215,22.6648,7700.0],["2020-02-18",22.7427,23.0542,22.1283,22.1283,9500.0],["2020-02-19",22.3792,22.6215,22.1542,22.1542,19000.0],["2020-02-20",22.1629,22.3645,22.0763,22.2494,10900.0],["2020-02-21",22.31,22.4398,22.0244,22.0244,25600.0],["2020-02-24",21.6177,21.9076,21.5484,21.6609,7000.0],["2020-02-25",21.7561,21.9162,21.3321,21.5484,15000.0],["2020-02-26",21.6436,21.8427,21.4186,21.635,9300.0],["2020-02-27",21.5484,21.9119,21.3927,21.4359,32900.0],["2020-02-28",21.0898,21.5052,20.3282,20.8302,41700.0],["2020-03-02",20.7029,21.0145,20.4961,20.8388,16800.0],["2020-03-03",20.735,21.0984,19.8782,20.0599,15200.0],["2020-03-04",20.5532,20.5532,19.7311,20.4148,37200.0],["2020-03-05",20.0253,20.4148,18.433,18.6926,16000.0],["2020-03-06",18.4417,19.1253,18.4044,18.7705,14600.0],["2020-03-09",18.0436,18.4624,16.183,16.8753,20400.0],["2020-03-10",17.1782,17.1782,14.3691,16.1051,34100.0],["2020-03-11",15.3262,15.9666,14.9454,15.1185,30900.0],["2020-03-12",14.4695,15.257,13.0675,13.0762,96200.0],["2020-03-13",14.2531,14.3743,11.4665,12.981,124600.0],["2020-03-16",10.8945,11.856,9.4415,9.4415,67400.0],["2020-03-17",10.3761,11.2502,9.078,9.5194,102900.0],["2020-03-18",9.7011,11.856,8.9569,9.0001,108700.0],["2020-03-19",9.0002,10.7526,8.0049,8.3424,181200.0],["2020-03-20",8.4376,9.2425,8.4376,8.6194,153700.0],["2020-03-23",8.7405,8.853,7.9357,8.5069,36300.0],["2020-03-24",8.9482,9.4934,8.654,8.8703,48500.0],["2020-03-25",8.8703,11.1031,8.7838,9.6838,82900.0],["2020-03-26",9.528,13.0459,9.5194,12.8685,55100.0],["2020-03-27",12.7214,12.7214,10.3848,11.6137,75200.0],["2020-03-30",11.5098,12.6175,10.6098,11.6829,43100.0],["2020-03-31",11.7089,12.3146,10.9733,11.6829,53600.0],["2020-04-01",11.4925,11.4925,9.7357,9.753,105100.0],["2020-04-02",9.4934,10.5492,9.4934,10.2809,35500.0],["2020-04-03",10.0819,10.8434,9.3896,9.5194,49600.0],["2020-04-06",10.0559,11.6137,10.0559,10.6444,54300.0],["2020-04-07",11.0944,11.3662,9.7444,10.3502,72100.0],["2020-04-08",10.7742,11.0771,10.0473,10.93,56600.0],["2020-04-09",11.406,11.8136,11.0685,11.6396,42200.0],["2020-04-13",11.9858,11.9858,10.6444,11.0685,32500.0],["2020-04-14",11.406,11.9771,11.1117,11.2069,29100.0],["2020-04-15",10.8261,10.8261,9.9607,10.2636,35100.0],["2020-04-16",10.5579,10.5579,9.6059,10.1252,41400.0],["2020-04-17",10.705,10.93,10.3156,10.4194,33300.0],["2020-04-20",10.4021,10.8088,10.1079,10.2377,52200.0],["2020-04-21",9.7617,10.4713,9.6146,10.454,44500.0],["2020-04-22",10.7136,10.7136,10.03,10.5146,21200.0],["2020-04-23",10.454,11.3194,10.229,10.8867,33500.0],["2020-04-24",11.3454,11.3454,10.6617,10.8348,90400.0],["2020-04-27",11.1636,11.5756,10.8954,11.4579,93300.0],["2020-04-28",11.6742,12.6175,11.3627,12.1242,39900.0],["2020-04-29",11.4579,12.9031,10.2463,12.5396,86400.0],["2020-04-30",12.1242,12.3968,11.6829,12.0983,27400.0],["2020-05-01",11.3887,12.2714,10.6453,11.2156,45300.0],["2020-05-04",10.9127,11.0858,10.2463,11.0252,30700.0],["2020-05-05",11.0252,12.1589,10.7915,10.8867,84400.0],["2020-05-06",10.9213,10.9213,9.9954,10.1944,30900.0],["2020-05-07",10.3329,11.5185,10.0906,10.3502,67500.0],["2020-05-08",10.705,11.2762,10.1684,10.454,62800.0],["2020-05-11",10.4021,10.6271,9.805,10.3761,51200.0],["2020-05-12",10.4713,10.4713,9.8136,9.8136,69000.0],["2020-05-13",9.7357,9.7444,9.0261,9.6232,60100.0],["2020-05-14",9.3613,9.9551,8.7325,9.6756,155400.0],["2020-05-15",9.6669,10.0075,9.5141,9.99,28100.0],["2020-05-18",10.4092,11.003,9.5595,10.7759,79900.0],["2020-05-19",10.7323,10.9418,10.383,10.5052,55300.0],["2020-05-20",10.7497,11.134,10.6886,10.9593,56900.0],["2020-05-21",10.9157,11.2824,10.5489,11.0466,85600.0],["2020-05-22",11.1165,11.1165,10.8283,11.1165,25200.0],["2020-05-26",11.5007,12.636,11.492,12.0421,93800.0],["2020-05-27",12.3129,12.5137,12.1644,12.3478,97200.0],["2020-05-28",12.5574,14.2602,12.4962,13.2734,89300.0],["2020-05-29",13.2298,13.6664,12.2692,12.6534,61600.0],["2020-06-01",12.9853,12.9853,12.2255,12.2255,67700.0],["2020-06-02",12.3391,12.6272,12.2255,12.3914,67600.0],["2020-06-03",12.5486,14.2733,12.3565,13.6664,77000.0],["2020-06-04",13.5441,13.8323,13.0682,13.6402,63700.0],["2020-06-05",14.3213,15.7098,14.2646,15.1597,129400.0],["2020-06-08",15.8845,15.8845,14.5047,14.6008,87400.0],["2020-06-09",14.2951,15.1335,13.972,14.7842,59000.0],["2020-06-10",14.9326,14.9326,13.972,13.972,59100.0],["2020-06-11",13.3957,13.3957,12.0858,12.2081,58100.0],["2020-06-12",12.8281,13.0551,12.4438,12.9591,42800.0],["2020-06-15",12.4438,13.3127,12.3391,13.125,51200.0],["2020-06-16",13.7974,14.7318,13.1494,14.4611,93000.0],["2020-06-17",14.4436,14.6706,13.1424,13.4044,79200.0],["2020-06-18",13.3084,14.8016,13.1686,14.4698,140100.0],["2020-06-19",14.365,14.7143,12.9765,13.1861,276100.0],["2020-06-22",13.0813,13.5703,12.8892,13.4743,88000.0],["2020-06-23",13.5878,14.0157,12.9765,13.0988,112400.0],["2020-06-24",12.863,12.9154,12.2605,12.6185,66700.0],["2020-06-25",12.505,12.8368,12.2517,12.7844,44300.0],["2020-06-26",12.5836,12.6796,12.2517,12.47,126000.0],["2020-06-29",12.6622,13.1075,12.6622,12.9067,47500.0],["2020-06-30",12.8193,13.5791,12.8193,13.4044,56600.0],["2020-07-01",13.4568,13.4568,12.636,12.6796,29700.0],["2020-07-02",13.1075,13.1075,12.2954,12.4089,31900.0],["2020-07-06",12.6884,12.8691,12.4002,12.6534,30100.0],["2020-07-07",12.4526,12.9416,12.0421,12.0596,30600.0],["2020-07-08",11.9374,12.7364,11.8326,11.9548,24900.0],["2020-07-09",11.8762,12.3521,11.1462,11.1864,39400.0],["2020-07-10",11.3173,12.1993,11.1776,12.0159,34200.0],["2020-07-13",12.1819,12.3609,11.5182,12.1033,55100.0],["2020-07-14",12.2255,13.2909,11.6055,11.9723,73000.0],["2020-07-15",12.2255,13.1337,12.2255,12.9241,44400.0],["2020-07-16",13.7511,13.7511,12.47,12.732,37900.0],["2020-07-17",12.4962,12.9984,12.0334,12.3041,29700.0],["2020-07-20",12.1295,12.2779,11.0466,11.9897,23000.0],["2020-07-21",12.0858,13.0813,12.0858,12.5399,23900.0],["2020-07-22",12.3478,12.7931,12.2168,12.4438,23000.0],["2020-07-23",12.2081,12.7582,12.0945,12.2255,34600.0],["2020-07-24",12.112,12.4569,12.112,12.1207,10500.0],["2020-07-27",12.2779,12.4596,11.8326,11.9636,10700.0],["2020-07-28",11.8326,12.1731,11.7889,11.9374,4700.0],["2020-07-29",11.9286,12.4526,11.9286,12.4089,20500.0],["2020-07-30",12.2255,12.3897,11.7016,11.8326,35100.0],["2020-07-31",11.7976,12.0509,11.7365,11.9112,30000.0],["2020-08-03",11.8064,11.9723,11.6143,11.8238,26900.0],["2020-08-04",11.7016,11.7016,11.5968,11.6579,8700.0],["2020-08-05",11.8238,12.2692,11.7278,12.1382,39900.0],["2020-08-06",12.0509,12.2255,11.9286,12.1731,15700.0],["2020-08-07",12.0596,13.0027,12.0159,12.9853,67000.0],["2020-08-10",12.9067,13.4044,12.6534,13.1337,28900.0],["2020-08-11",13.352,13.4175,12.5923,13.0726,45600.0],["2020-08-12",13.4481,13.4481,12.8019,13.1774,26900.0],["2020-08-13",13.0455,13.151,12.4653,12.8345,21000.0],["2020-08-14",12.9312,13.2741,12.1489,12.9488,17200.0],["2020-08-17",12.5532,12.8345,12.4829,12.8257,6000.0],["2020-08-18",12.7027,12.9928,12.0873,12.2104,16200.0],["2020-08-19",12.4477,12.562,12.0434,12.1313,24800.0],["2020-08-20",11.8939,11.9739,11.6478,11.7269,16200.0],["2020-08-21",11.6214,11.6214,10.6544,10.6632,79800.0],["2020-08-24",10.9445,12.2807,10.9445,12.1489,43300.0],["2020-08-25",12.3071,13.151,11.9906,13.0543,46500.0],["2020-08-26",12.9928,13.0191,12.2921,12.4126,28400.0],["2020-08-27",12.4653,12.8345,12.0565,12.7906,56500.0],["2020-08-28",12.8433,13.3092,12.7203,13.2389,47200.0],["2020-08-31",13.3444,13.529,12.5005,12.7203,47400.0],["2020-09-01",12.6323,13.7488,12.5972,13.6257,53100.0],["2020-09-02",13.5642,14.0652,13.0279,14.0213,81200.0],["2020-09-03",14.0389,14.0389,13.5378,13.696,18100.0],["2020-09-04",13.9334,13.9949,13.5817,13.6697,72700.0],["2020-09-08",13.4587,13.6125,13.0807,13.4851,41300.0],["2020-09-09",13.7576,13.8455,12.8961,13.3884,56300.0],["2020-09-10",13.4059,13.6169,13.3004,13.3092,44900.0],["2020-09-11",13.362,13.4279,13.1862,13.2301,35300.0],["2020-09-14",13.3796,13.5466,13.1686,13.3532,23400.0],["2020-09-15",13.4938,13.5114,13.2389,13.2389,26200.0],["2020-09-16",13.3796,13.529,13.2037,13.2741,47300.0],["2020-09-17",13.1862,13.4543,13.1246,13.1334,53900.0],["2020-09-18",13.3004,13.6784,12.8038,12.9576,740400.0],["2020-09-21",12.7466,13.4499,11.7621,11.9994,46600.0],["2020-09-22",12.0346,12.1401,11.4456,11.4983,36000.0],["2020-09-23",11.4983,11.7181,11.217,11.2434,44500.0],["2020-09-24",11.2786,11.8939,11.2293,11.7445,42800.0],["2020-09-25",11.595,12.0609,11.0764,11.8763,19800.0],["2020-09-28",12.017,12.9664,12.017,12.4038,29300.0],["2020-09-29",12.5093,12.9049,12.184,12.4741,20900.0],["2020-09-30",12.5796,13.3092,12.5796,13.1862,43400.0],["2020-10-01",13.2653,13.6872,12.9312,13.4675,42200.0],["2020-10-02",13.2125,13.8631,13.2125,13.6257,47000.0],["2020-10-05",13.7136,13.8894,13.5378,13.8279,32000.0],["2020-10-06",13.9246,14.0213,13.529,13.5378,62000.0],["2020-10-07",13.3444,14.0652,13.3444,14.0652,57900.0],["2020-10-08",14.0652,14.2938,13.9158,14.1356,44000.0],["2020-10-09",14.2411,14.2411,13.8894,13.907,10500.0],["2020-10-12",13.9246,14.2411,13.8367,14.1971,24800.0],["2020-10-13",14.0477,14.0477,13.5554,13.6169,11400.0],["2020-10-14",13.5993,13.7751,13.3268,13.3796,7500.0],["2020-10-15",13.1774,13.9773,13.1334,13.8367,13700.0],["2020-10-16",13.7224,14.1751,13.7224,14.1268,26800.0],["2020-10-19",13.9861,14.1971,13.8543,13.9334,9700.0],["2020-10-20",14.0652,14.4608,14.0652,14.3729,27400.0],["2020-10-21",14.4169,14.4784,14.2666,14.4257,15600.0],["2020-10-22",14.496,14.9443,14.3465,14.9004,70500.0],["2020-10-23",15.085,15.252,14.663,15.085,31600.0],["2020-10-26",15.085,15.085,14.4459,14.9267,15800.0],["2020-10-27",14.7509,14.7597,14.3641,14.3817,12300.0],["2020-10-28",13.9773,14.6279,13.7751,14.2498,31000.0],["2020-10-29",14.118,15.0103,13.9773,14.9092,33200.0],["2020-10-30",14.6366,14.9092,14.2323,14.6015,28900.0],["2020-11-02",14.5312,14.9443,14.4257,14.8564,24300.0],["2020-11-03",15.1201,15.6036,15.1201,15.5421,44700.0],["2020-11-04",15.2696,15.2696,14.2235,14.3729,11100.0],["2020-11-05",14.329,15.1949,14.329,15.041,43000.0],["2020-11-06",15.1993,15.208,14.8485,15.1377,104000.0],["2020-11-09",16.2717,17.542,16.2102,16.8519,70600.0],["2020-11-10",17.2035,18.2716,17.142,17.7574,73500.0],["2020-11-11",17.9332,17.9332,16.7201,17.5816,31600.0],["2020-11-12",17.1928,17.4093,16.3535,16.5567,27000.0],["2020-11-13",16.7864,17.2679,16.7511,17.0426,28100.0],["2020-11-16",17.5904,17.9615,17.5374,17.7582,52500.0],["2020-11-17",17.4844,18.1116,17.4844,17.6699,30400.0],["2020-11-18",17.8819,17.988,17.449,17.449,21300.0],["2020-11-19",17.4049,17.6081,17.1698,17.5462,15400.0],["2020-11-20",17.237,17.4623,16.7069,16.7422,45600.0],["2020-11-23",17.078,17.1884,16.6185,17.1398,32300.0],["2020-11-24",17.4579,17.9791,17.4579,17.8996,55600.0],["2020-11-25",17.5285,17.9349,17.5285,17.7229,16200.0],["2020-11-27",17.7052,17.9173,17.3209,17.8554,7600.0],["2020-11-30",17.8466,17.8466,16.433,16.4949,21800.0],["2020-12-01",17.0161,17.555,16.0575,16.7864,52800.0],["2020-12-02",16.7864,17.8554,16.7864,17.7052,14300.0],["2020-12-03",17.4579,17.8643,17.3174,17.4225,11600.0],["2020-12-04",17.6611,18.1028,17.3342,18.0233,20200.0],["2020-12-07",17.8024,18.1117,17.4402,17.8113,18800.0],["2020-12-08",17.6876,18.0675,17.6434,18.0675,31400.0],["2020-12-09",18.0675,18.1028,17.3783,17.4755,39500.0],["2020-12-10",17.4932,17.8113,16.8703,17.4137,35600.0],["2020-12-11",17.2105,18.0675,17.2105,17.8908,28600.0],["2020-12-14",18.1116,18.2795,17.8024,18.1116,34100.0],["2020-12-15",18.2,19.0923,18.1726,18.9156,85100.0],["2020-12-16",18.9068,19.1277,18.5446,18.7036,19600.0],["2020-12-17",18.5092,19.4281,18.4474,19.3044,41200.0],["2020-12-18",19.3927,19.4369,18.9333,19.4281,207400.0],["2020-12-21",19.2602,19.292,17.9438,18.1647,21700.0],["2020-12-22",18.0498,18.1426,17.6787,17.6964,15800.0],["2020-12-23",17.7583,17.988,17.7317,17.8731,19700.0],["2020-12-24",17.9217,17.9217,17.6699,17.6787,19500.0],["2020-12-28",17.988,18.0056,17.6699,17.9084,39300.0],["2020-12-29",18.0586,18.0586,17.7583,17.9261,14300.0],["2020-12-30",17.8024,18.306,17.8024,18.2442,27000.0],["2020-12-31",18.0763,18.2618,17.8113,17.988,21600.0],["2021-01-04",18.1823,18.1823,17.6699,17.8289,29400.0],["2021-01-05",17.8908,18.4827,17.692,18.2265,44100.0],["2021-01-06",18.6771,19.6136,18.5976,19.2072,67100.0],["2021-01-07",19.3574,19.5032,18.8626,19.1365,29400.0],["2021-01-08",18.9421,18.9457,18.6064,18.845,22400.0],["2021-01-11",18.6417,19.3574,18.4076,19.163,8200.0],["2021-01-12",19.1948,19.5694,19.1277,19.4016,22900.0],["2021-01-13",19.2955,19.3927,18.7301,19.0393,21600.0],["2021-01-14",19.2779,19.5517,19.2779,19.4722,34000.0],["2021-01-15",19.3574,19.4281,18.1912,18.8184,101200.0],["2021-01-19",18.8715,19.5341,18.253,19.4369,39000.0],["2021-01-20",19.4369,19.5783,18.7831,19.1012,43000.0],["2021-01-21",19.0216,19.0393,18.2883,18.2883,44800.0],["2021-01-22",18.041,18.9068,17.7494,18.8891,39700.0],["2021-01-25",18.5446,18.8361,17.9615,18.5534,38300.0],["2021-01-26",18.7654,18.8158,17.9349,18.3767,61700.0],["2021-01-27",17.9349,18.3237,17.8466,18.0675,53600.0],["2021-01-28",18.2795,18.5357,18.0321,18.3944,45100.0],["2021-01-29",18.2707,18.4739,17.6876,17.935,52000.0],["2021-02-01",17.9438,18.2795,17.6699,17.9791,17600.0],["2021-02-02",18.2265,18.5357,18.0206,18.306,20600.0],["2021-02-03",18.1558,18.3767,17.7362,18.253,73800.0],["2021-02-04",18.253,18.9006,18.253,18.6948,87900.0],["2021-02-05",19.0172,19.1038,18.5534,19.0217,36000.0],["2021-02-08",18.9775,19.3485,18.9686,19.3485,26500.0],["2021-02-09",19.1718,19.3309,18.9863,19.269,20800.0],["2021-02-10",19.216,19.5076,19.216,19.4722,67900.0],["2021-02-11",19.4634,19.6985,19.3036,19.3569,31100.0],["2021-02-12",19.4101,19.6764,19.2326,19.4012,26500.0],["2021-02-16",20.2887,20.2887,19.4367,19.4367,27900.0],["2021-02-17",19.6364,19.6364,19.4012,19.4456,24800.0],["2021-02-18",19.632,19.632,19.3036,19.3924,20200.0],["2021-02-19",19.6409,19.8175,19.4367,19.6142,26600.0],["2021-02-22",19.5699,20.2799,19.5699,20.1112,36300.0],["2021-02-23",20.2089,20.7725,19.8716,19.9959,23000.0],["2021-02-24",20.129,20.8035,20.129,20.7769,38200.0],["2021-02-25",20.839,20.9446,20.0047,20.0935,30400.0],["2021-02-26",20.2178,20.4636,19.4989,19.4989,33100.0],["2021-03-01",20.1911,20.2754,19.561,20.2621,26500.0],["2021-03-02",20.1024,20.1778,19.7474,19.7651,16700.0],["2021-03-03",19.9604,20.8568,19.0373,20.3598,27900.0],["2021-03-04",20.7148,20.9988,19.845,20.3598,70400.0],["2021-03-05",20.5461,21.0786,20.2533,20.9899,37800.0],["2021-03-08",20.9899,21.3005,20.9011,21.3005,78500.0],["2021-03-09",21.2118,21.3005,20.8035,21.0343,40400.0],["2021-03-10",21.1763,21.5224,20.981,21.5224,69900.0],["2021-03-11",21.5224,21.5224,20.8656,21.4603,39300.0],["2021-03-12",21.5934,21.5934,21.2473,21.5224,36500.0],["2021-03-15",21.3449,21.3449,20.6881,20.9633,26400.0],["2021-03-16",20.839,20.8479,20.129,20.484,12600.0],["2021-03-17",21.0254,21.3635,20.4396,20.8656,55500.0],["2021-03-18",20.9366,21.6999,20.6793,21.0609,37700.0],["2021-03-19",20.9544,22.0727,20.4884,21.8774,182500.0],["2021-03-22",21.6289,21.6289,20.0225,20.2,37100.0],["2021-03-23",19.9692,20.2178,19.135,19.2859,26800.0],["2021-03-24",19.5787,20.7503,19.5787,20.2799,35700.0],["2021-03-25",20.1911,20.9366,20.058,20.5639,27500.0],["2021-03-26",20.8355,21.3715,20.7325,21.3094,27700.0],["2021-03-29",21.052,21.5047,20.8656,21.3715,32700.0],["2021-03-30",21.3982,21.4337,19.6231,21.265,35700.0],["2021-03-31",21.0875,21.6112,21.0875,21.2384,31000.0],["2021-04-01",21.1053,21.8774,21.0165,21.8419,35400.0],["2021-04-05",22.1082,22.1259,21.7443,22.0283,20500.0],["2021-04-06",22.0372,22.1437,21.2739,21.4869,29000.0],["2021-04-07",21.407,21.4248,20.6438,21.0431,22200.0],["2021-04-08",20.9278,21.1585,20.91,21.1585,10000.0],["2021-04-09",21.0431,21.2206,20.9544,20.981,14700.0],["2021-04-12",21.123,21.123,20.8568,20.9988,10300.0],["2021-04-13",20.626,20.8506,20.4308,20.5905,11400.0],["2021-04-14",20.6349,21.2606,20.6349,21.1053,22900.0],["2021-04-15",21.2828,21.2828,20.413,21.0609,30900.0],["2021-04-16",21.3005,21.3005,20.6615,20.8301,22900.0],["2021-04-19",20.8124,21.123,20.0136,20.8656,24200.0],["2021-04-20",20.8656,20.8656,20.3464,20.5461,41800.0],["2021-04-21",21.0263,21.052,20.3864,20.4929,13200.0],["2021-04-22",20.626,21.2917,20.1911,20.3509,9000.0],["2021-04-23",21.2908,21.2908,20.2,20.6615,33800.0],["2021-04-26",20.7946,21.2828,20.626,20.8568,12400.0],["2021-04-27",20.981,20.981,20.5639,20.8568,18600.0],["2021-04-28",20.8301,21.2402,20.5994,20.6881,13900.0],["2021-04-29",21.123,21.3005,20.9988,21.3005,21500.0],["2021-04-30",21.0964,21.5934,20.9721,21.0964,51000.0],["2021-05-03",21.3094,21.8774,21.123,21.3449,30200.0],["2021-05-04",21.3183,21.6112,21.1408,21.2473,37300.0],["2021-05-05",21.4603,21.6378,21.0787,21.1497,11500.0],["2021-05-06",21.1585,21.3893,21.0875,21.2473,12200.0],["2021-05-07",21.1851,21.6112,21.1851,21.549,11700.0],["2021-05-10",21.5757,21.5757,20.5994,20.5994,20400.0],["2021-05-11",20.4219,20.7503,20.1734,20.4219,26600.0],["2021-05-12",20.5373,20.7378,19.7474,19.9781,40600.0],["2021-05-13",20.4599,21.4861,20.0763,21.2452,43100.0],["2021-05-14",21.2273,21.5039,21.031,21.4593,14700.0],["2021-05-17",21.2987,21.5664,21.2541,21.4058,13300.0],["2021-05-18",21.2318,21.5575,20.8972,20.8972,12700.0],["2021-05-19",20.6562,21.2452,20.5224,21.1827,25600.0],["2021-05-20",21.4861,21.5842,20.7544,21.4147,49300.0],["2021-05-21",21.6288,21.8608,21.5039,21.7984,31700.0],["2021-05-24",21.8608,21.8608,21.4147,21.5396,15700.0],["2021-05-25",21.7002,21.7984,20.7722,20.7722,22700.0],["2021-05-26",20.9507,21.7716,20.7812,21.4236,14200.0],["2021-05-27",21.6378,21.8608,21.4236,21.5664,23100.0],["2021-05-28",21.7091,21.7716,20.9775,21.7716,31700.0],["2021-06-01",21.7805,21.9233,21.3076,21.727,38600.0],["2021-06-02",21.727,21.8162,21.4736,21.6288,24900.0],["2021-06-03",21.3344,21.6868,21.3344,21.5753,10300.0],["2021-06-04",21.8608,21.8608,21.2452,21.3879,16200.0],["2021-06-07",21.5128,21.6378,21.2719,21.5307,22900.0],["2021-06-08",21.4593,21.5931,21.3165,21.3255,15600.0],["2021-06-09",21.4236,21.4415,21.031,21.1559,24700.0],["2021-06-10",21.2987,21.3255,20.5938,20.6116,38900.0],["2021-06-11",20.7722,20.915,20.5403,20.8347,21600.0],["2021-06-14",20.8347,20.9775,20.5224,20.5224,25800.0],["2021-06-15",20.6919,20.9329,20.5759,20.7901,25000.0],["2021-06-16",20.9097,21.3344,20.5046,21.2541,53200.0],["2021-06-17",21.2452,21.3165,20.5403,20.5403,21500.0],["2021-06-18",20.4243,21.7984,20.4243,21.6913,214300.0],["2021-06-21",21.6467,21.7091,21.4236,21.5039,53200.0],["2021-06-22",21.495,21.495,20.5403,21.1024,62600.0],["2021-06-23",21.0132,21.0132,20.5224,20.683,67800.0],["2021-06-24",20.7366,20.7366,20.4956,20.5403,94500.0],["2021-06-25",20.5759,21.1559,20.4778,21.1381,276500.0],["2021-06-28",20.9507,20.9507,20.4778,20.5581,57600.0],["2021-06-29",20.683,20.683,20.5135,20.5135,79900.0],["2021-06-30",20.5224,20.6786,20.4332,20.4778,39700.0],["2021-07-01",20.6563,20.9596,20.5224,20.6116,38600.0],["2021-07-02",20.6116,20.8606,20.5135,20.6652,68400.0],["2021-07-06",20.5224,20.6563,20.4332,20.5224,51600.0],["2021-07-07",20.5313,20.7009,20.4778,20.5224,63300.0],["2021-07-08",20.2458,20.3886,19.8978,20.0763,52200.0],["2021-07-09",20.3261,20.4466,20.1209,20.3707,50900.0],["2021-07-12",20.3172,20.4153,20.0852,20.3796,38200.0],["2021-07-13",20.2458,20.4778,19.9514,20.3707,71500.0],["2021-07-14",20.4153,20.4778,20.2369,20.3707,73700.0],["2021-07-15",20.3083,20.7544,20.3083,20.7098,68200.0],["2021-07-16",20.8436,21.0301,20.3707,20.4332,70500.0],["2021-07-19",20.0852,20.4198,19.7461,19.8532,73900.0],["2021-07-20",19.8978,20.5938,19.8978,20.2101,71500.0],["2021-07-21",20.4867,20.7455,20.4867,20.5849,27000.0],["2021-07-22",20.5759,20.5849,20.219,20.3083,34200.0],["2021-07-23",20.6295,20.6295,20.2726,20.4867,23000.0],["2021-07-26",20.5492,20.8169,20.5403,20.5938,12500.0],["2021-07-27",20.6562,20.9507,20.451,20.9418,21800.0],["2021-07-28",20.9418,21.2898,20.8882,21.0845,21300.0],["2021-07-29",21.1604,21.4147,20.9864,21.2719,11300.0],["2021-07-30",21.1559,21.1559,20.7366,20.799,18500.0],["2021-08-02",20.8436,21.1381,20.4332,20.5938,57200.0],["2021-08-03",20.7366,21.1202,20.4421,21.0578,27500.0],["2021-08-04",20.8258,20.9685,20.5224,20.7901,39100.0],["2021-08-05",20.9061,21.1738,20.8079,21.0399,20500.0],["2021-08-06",21.1648,21.5574,21.0756,21.4325,31100.0],["2021-08-09",21.3612,21.6378,21.2808,21.3344,38200.0],["2021-08-10",21.4147,21.5753,21.2452,21.3968,24300.0],["2021-08-11",21.379,21.5485,21.2809,21.4861,35400.0],["2021-08-12",21.6296,21.7372,21.3157,21.4771,82300.0],["2021-08-13",21.3964,21.791,21.3964,21.7013,76600.0],["2021-08-16",21.7192,21.7192,21.2933,21.4143,37700.0],["2021-08-17",21.3426,21.6026,20.9929,21.1453,18100.0],["2021-08-18",21.0467,21.504,20.9391,20.9929,26400.0],["2021-08-19",20.8583,21.1543,20.688,20.9301,27900.0],["2021-08-20",20.8225,21.1184,20.7507,20.9839,28500.0],["2021-08-23",21.217,21.226,20.8942,21.1274,22500.0],["2021-08-24",21.3874,21.5219,21.1722,21.4681,42200.0],["2021-08-25",21.4502,21.6251,21.1543,21.2978,28500.0],["2021-08-26",21.4143,21.4323,20.9391,21.1005,27200.0],["2021-08-27",21.3336,21.5937,21.3336,21.5578,46500.0],["2021-08-30",21.6834,21.6834,21.2709,21.2709,29700.0],["2021-08-31",21.4143,21.4861,21.1184,21.4502,22400.0],["2021-09-01",21.2978,21.5219,21.1991,21.4054,24500.0],["2021-09-02",21.513,21.5757,21.2439,21.3785,29900.0],["2021-09-03",21.2081,21.2081,21.0377,21.1812,12700.0],["2021-09-07",21.1094,21.2529,20.8449,20.8494,28200.0],["2021-09-08",20.9301,20.9301,20.4279,20.5176,26100.0],["2021-09-09",20.6073,20.6073,20.0782,20.1679,52100.0],["2021-09-10",20.2755,20.3024,19.9078,19.9078,27700.0],["2021-09-13",20.1409,20.1499,19.7195,19.7195,62800.0],["2021-09-14",19.8002,19.9795,19.4146,19.5312,36700.0],["2021-09-15",19.4505,19.6657,19.4415,19.6388,34300.0],["2021-09-16",19.7822,19.7822,19.2263,19.289,36500.0],["2021-09-17",19.3249,20.5534,19.159,20.4638,218300.0],["2021-09-20",20.1678,20.1678,19.3249,19.8361,53600.0],["2021-09-21",20.5158,20.5158,19.7733,19.8181,12400.0],["2021-09-22",20.0244,20.4548,19.9795,20.1858,19200.0],["2021-09-23",20.2665,20.9839,20.2665,20.7059,21100.0],["2021-09-24",20.67,21.0198,20.5804,20.7956,11200.0],["2021-09-27",20.966,21.5847,20.8942,21.4412,37000.0],["2021-09-28",21.5219,21.5219,21.0556,21.1005,22400.0],["2021-09-29",20.8314,21.1812,20.7418,21.1812,13400.0],["2021-09-30",21.1991,21.495,20.8763,20.9749,12900.0],["2021-10-01",21.0198,21.5219,21.0198,21.1901,36300.0],["2021-10-04",21.3336,21.5578,21.0915,21.4054,44000.0],["2021-10-05",21.5488,21.6923,21.1632,21.5578,137700.0],["2021-10-06",21.5219,21.9703,21.4861,21.8448,66000.0],["2021-10-07",21.8627,22.6967,21.8448,22.6967,229600.0],["2021-10-08",22.6967,22.9917,22.0779,22.7864,142400.0],["2021-10-11",22.885,22.9209,22.4546,22.5622,19000.0],["2021-10-12",22.5532,22.8133,22.4366,22.5711,15200.0],["2021-10-13",22.4187,22.5173,22.042,22.338,12400.0],["2021-10-14",22.7505,23.163,22.3111,22.7415,34500.0],["2021-10-15",23.0733,23.3065,22.6698,22.7236,54900.0],["2021-10-18",22.6877,22.885,22.4366,22.607,25500.0],["2021-10-19",22.6518,23.1271,22.5353,22.6877,15400.0],["2021-10-20",22.7864,23.0195,22.7684,22.9836,26900.0],["2021-10-21",22.9926,23.0195,22.5936,22.9388,59900.0],["2021-10-22",23.0823,23.5396,22.8491,23.2796,84900.0],["2021-10-25",23.988,24.4274,23.9073,24.0777,147200.0],["2021-10-26",23.4589,24.2122,23.45,23.9432,110700.0],["2021-10-27",23.7728,23.7728,23.0912,23.2706,31700.0],["2021-10-28",23.423,23.8804,23.423,23.8086,54300.0],["2021-10-29",23.8535,23.988,23.7279,23.9252,48600.0],["2021-11-01",23.988,24.5709,23.9521,24.2391,75200.0],["2021-11-02",24.2032,24.2032,23.7279,23.8714,21100.0],["2021-11-03",23.7907,24.7682,23.7907,24.535,43000.0],["2021-11-04",24.6516,24.6516,23.9521,24.2481,23200.0],["2021-11-05",24.4633,25.2793,24.4059,24.9924,42200.0],["2021-11-08",24.9565,25.6559,24.8543,25.3421,43900.0],["2021-11-09",25.2434,25.8039,25.2434,25.4856,27900.0],["2021-11-10",25.369,26.1671,25.369,25.8801,55800.0],["2021-11-11",25.8712,25.9698,25.6739,25.7905,24900.0],["2021-11-12",25.8445,25.8445,25.1421,25.4753,63000.0],["2021-11-15",25.4753,25.4753,24.953,25.2321,28100.0],["2021-11-16",25.1241,25.2141,24.5478,25.0971,29800.0],["2021-11-17",25.034,25.1421,24.7639,24.989,19400.0],["2021-11-18",24.8809,25.3852,24.7963,25.3042,39200.0],["2021-11-19",25.034,25.2141,24.8179,25.0791,16100.0],["2021-11-22",25.2502,25.8895,25.2502,25.4933,24200.0],["2021-11-23",25.7814,26.0156,25.3942,25.8805,36100.0],["2021-11-24",25.8445,26.1236,25.3942,25.5203,11100.0],["2021-11-26",24.899,25.4618,23.8634,24.7639,52500.0],["2021-11-29",24.944,25.2141,24.5478,24.7639,45900.0],["2021-11-30",24.7189,25.0881,24.2686,24.7639,48900.0],["2021-12-01",25.1871,25.9751,24.6108,24.7639,50600.0],["2021-12-02",24.6648,25.2898,24.4937,25.2321,25300.0],["2021-12-03",25.2321,25.2321,24.5027,24.8089,27100.0],["2021-12-06",25.1241,25.2141,24.917,24.998,27800.0],["2021-12-07",25.0971,25.2502,24.6378,24.7729,25700.0],["2021-12-08",24.899,25.4122,24.5658,24.8719,27800.0],["2021-12-09",24.8629,25.043,24.5838,24.8539,23400.0],["2021-12-10",24.917,24.917,24.3947,24.8629,18400.0],["2021-12-13",24.7008,24.926,24.4145,24.5117,26100.0],["2021-12-14",24.6018,25.034,24.3497,24.6828,42500.0],["2021-12-15",24.917,25.4843,24.6918,25.2231,43600.0],["2021-12-16",25.2411,25.6734,24.998,25.1961,34000.0],["2021-12-17",24.998,25.0412,24.5568,24.8359,83300.0],["2021-12-20",24.5478,24.8539,23.7913,24.5388,37100.0],["2021-12-21",24.9017,25.052,24.3406,24.5928,39100.0],["2021-12-22",24.4487,25.007,24.4487,24.998,20900.0],["2021-12-23",24.989,25.4843,24.989,25.3312,14800.0],["2021-12-27",25.034,25.6599,25.034,25.6104,14200.0],["2021-12-28",25.5293,26.0696,25.5293,25.7544,18800.0],["2021-12-29",25.7274,25.9345,25.2141,25.3852,37900.0],["2021-12-30",25.4753,26.1056,25.4212,25.5383,15800.0],["2021-12-31",25.5653,25.7724,25.2411,25.4933,14900.0],["2022-01-03",25.6104,26.0516,25.3942,25.6914,16000.0],["2022-01-04",25.8895,26.0156,25.5383,25.5743,12600.0],["2022-01-05",25.6104,26.1984,25.5743,25.7634,23000.0],["2022-01-06",25.7815,26.3848,25.5608,26.2587,23100.0],["2022-01-07",26.1867,26.5649,26.0606,26.3308,19400.0],["2022-01-10",26.3758,26.3758,25.8535,26.1597,14200.0],["2022-01-11",26.0606,26.0606,25.5833,25.7094,16700.0],["2022-01-12",25.8445,25.8445,25.4212,25.4933,23100.0],["2022-01-13",25.3762,26.03,25.3762,25.7544,24000.0],["2022-01-14",25.7634,26.0246,25.5743,26.0246,14000.0],["2022-01-18",26.0066,26.0966,25.4483,25.4483,18000.0],["2022-01-19",25.7004,25.7004,24.3587,25.0971,22200.0],["2022-01-20",24.98,25.6644,24.5838,24.5838,21600.0],["2022-01-21",24.3857,25.0881,24.3857,24.4307,35200.0],["2022-01-24",24.1065,25.4573,24.1065,25.2952,33400.0],["2022-01-25",24.8809,25.2502,24.6378,25.007,18100.0],["2022-01-26",24.8809,25.2051,23.9165,24.4577,40000.0],["2022-01-27",24.4757,24.7009,24.4217,24.4937,40800.0],["2022-01-28",24.5027,25.034,24.4622,24.998,29000.0],["2022-01-31",24.6828,24.98,24.4937,24.7189,37900.0],["2022-02-01",24.6468,24.7459,24.4937,24.7459,29800.0],["2022-02-02",24.6828,24.944,24.3497,24.4487,34600.0],["2022-02-03",24.4172,25.0115,24.3136,24.5117,27700.0],["2022-02-04",24.4397,24.917,24.2056,24.7008,25300.0],["2022-02-07",24.6828,25.2592,24.6828,25.2321,42100.0],["2022-02-08",25.1601,26.2587,25.1601,26.1056,48600.0],["2022-02-09",26.1056,26.2542,24.926,25.0881,37500.0],["2022-02-10",24.971,25.4978,24.2686,24.4937,37100.0],["2022-02-11",24.5568,24.6918,24.012,24.2056,25200.0],["2022-02-14",24.2327,24.495,24.1061,24.2508,21900.0],["2022-02-15",24.5312,24.6895,24.287,24.5131,46300.0],["2022-02-16",24.5222,24.5222,24.0789,24.3684,22500.0],["2022-02-17",24.2056,24.5945,24.097,24.2689,54900.0],["2022-02-18",24.1061,24.4181,24.088,24.2418,93800.0],["2022-02-22",24.1061,24.3955,23.8799,24.0518,28200.0],["2022-02-23",24.097,24.2327,23.5724,23.5905,26900.0],["2022-02-24",23.2287,23.2377,22.4598,23.0025,34000.0],["2022-02-25",23.1292,24.0382,23.1292,23.9885,27600.0],["2022-02-28",23.889,24.4227,23.6809,23.69,66700.0],["2022-03-01",23.9071,23.9071,22.4598,22.7583,33500.0],["2022-03-02",22.9392,23.7895,22.7673,23.5452,62300.0],["2022-03-03",23.6357,23.6357,23.1563,23.4096,40700.0],["2022-03-04",23.1834,23.1834,22.7131,22.8035,20900.0],["2022-03-07",22.704,22.704,21.6819,21.6819,42400.0],["2022-03-08",21.7,22.4417,21.1392,21.908,37400.0],["2022-03-09",22.4055,22.6045,22.2879,22.3874,19400.0],["2022-03-10",22.1342,22.5864,21.9442,22.4779,16600.0],["2022-03-11",22.8216,22.8216,22.4779,22.5864,39700.0],["2022-03-14",22.8668,23.9315,22.4553,22.6859,27800.0],["2022-03-15",22.8216,22.8216,22.4598,22.7493,19000.0],["2022-03-16",23.3101,23.7533,22.9121,23.5,43100.0],["2022-03-17",23.2558,23.3824,22.9754,23.1382,20000.0],["2022-03-18",22.9483,22.9483,22.392,22.7673,85600.0],["2022-03-21",22.7945,22.9483,22.3558,22.5412,23200.0],["2022-03-22",22.8126,23.0568,22.6859,22.8759,26200.0],["2022-03-23",22.7221,22.7221,22.1975,22.2246,26200.0],["2022-03-24",22.4598,22.4598,22.1613,22.4146,17600.0],["2022-03-25",22.7493,22.7493,22.4779,22.5955,24700.0],["2022-03-28",22.4598,22.4598,22.1613,22.2879,9800.0],["2022-03-29",22.4779,22.7583,22.3241,22.4598,31500.0],["2022-03-30",22.2065,22.3422,21.8357,21.908,23400.0],["2022-03-31",21.9623,22.297,21.9352,22.0075,32000.0],["2022-04-01",22.0709,22.0709,21.6276,21.6638,29600.0],["2022-04-04",21.709,21.709,21.3382,21.5462,17900.0],["2022-04-05",21.3744,21.7543,21.2387,21.2477,47800.0],["2022-04-06",21.1663,21.2387,20.8045,20.8949,27400.0],["2022-04-07",21.0849,21.0849,20.3613,20.5422,20400.0],["2022-04-08",20.4517,20.6552,20.3522,20.515,34900.0],["2022-04-11",20.2979,21.008,20.2979,20.6598,25900.0],["2022-04-12",20.705,20.8859,20.5331,20.5874,18100.0],["2022-04-13",20.5964,21.0849,20.5964,21.0397,26500.0],["2022-04-14",21.0578,21.0849,20.6688,20.7502,15900.0],["2022-04-18",20.6055,20.9854,20.6055,20.8135,15300.0],["2022-04-19",20.9402,21.4512,20.8135,21.302,19300.0],["2022-04-20",21.4648,21.6638,21.4105,21.4919,18200.0],["2022-04-21",21.7181,21.8945,21.2206,21.311,23900.0],["2022-04-22",21.3291,21.4829,20.809,20.9583,19200.0],["2022-04-25",20.7502,21.0849,20.4336,20.9583,27700.0],["2022-04-26",20.6869,20.8588,20.4336,20.5874,33900.0],["2022-04-27",20.6598,21.3653,20.3974,20.5331,48700.0],["2022-04-28",20.705,21.103,20.4246,20.8769,51300.0],["2022-04-29",20.8226,20.8226,19.9633,20.0447,36600.0],["2022-05-02",20.1894,20.3794,19.5834,20.0989,29400.0],["2022-05-03",19.9814,20.3794,19.8999,20.0628,32700.0],["2022-05-04",20.2618,21.1075,20.0809,20.9944,35100.0],["2022-05-05",20.7593,20.9176,20.1261,20.3794,35200.0],["2022-05-06",20.2346,20.307,19.7733,20.0809,27500.0],["2022-05-09",19.8185,20.4246,19.7552,20.3703,42300.0],["2022-05-10",20.4336,20.6145,19.918,20.2708,31200.0],["2022-05-11",20.2708,20.61,20.0085,20.0899,26200.0],["2022-05-12",19.9171,20.5901,19.3441,19.6534,55600.0],["2022-05-13",19.9262,20.2445,19.5078,19.7261,60100.0],["2022-05-16",19.7443,19.9717,19.4806,19.7352,35000.0],["2022-05-17",20.0353,20.2354,19.9262,20.1263,26700.0],["2022-05-18",19.7352,19.8625,19.3532,19.4351,39500.0],["2022-05-19",19.2168,19.3942,18.9895,19.0167,53500.0],["2022-05-20",19.2805,19.3805,18.9622,19.1895,49800.0],["2022-05-23",19.4351,19.5715,19.1077,19.3805,44500.0],["2022-05-24",19.1986,19.717,18.9576,19.6806,57800.0],["2022-05-25",19.5533,20.008,19.4988,19.6079,40000.0],["2022-05-26",19.7352,20.0535,19.717,19.9353,32100.0],["2022-05-27",20.0535,20.2354,19.9535,20.1899,30400.0],["2022-05-31",19.908,20.2036,19.4942,20.1263,46400.0],["2022-06-01",20.1263,20.2354,19.7534,20.1627,26900.0],["2022-06-02",20.2263,20.4628,20.0717,20.4628,29600.0],["2022-06-03",20.3536,20.3627,20.199,20.2081,15300.0],["2022-06-06",20.39,20.6829,20.1717,20.2991,37700.0],["2022-06-07",20.1808,20.3355,20.1017,20.2991,27700.0],["2022-06-08",20.2354,20.2354,19.8352,20.0717,32800.0],["2022-06-09",19.9717,20.2445,19.4624,19.4897,24500.0],["2022-06-10",19.2259,19.2259,18.7621,18.9895,19400.0],["2022-06-13",18.753,18.803,18.4074,18.4983,31300.0],["2022-06-14",18.6166,18.7894,18.3619,18.7166,35600.0],["2022-06-15",18.8712,19.5169,18.8712,19.3805,68300.0],["2022-06-16",18.9804,19.3623,18.6802,19.2623,110100.0],["2022-06-17",19.2805,19.7079,18.7375,19.4078,165700.0],["2022-06-21",19.5533,19.7534,19.4624,19.526,84800.0],["2022-06-22",19.2077,19.5397,19.2077,19.3714,58000.0],["2022-06-23",19.2259,19.6079,18.8076,19.235,61000.0],["2022-06-24",19.426,19.7079,19.326,19.326,307600.0],["2022-06-27",19.5533,19.6261,19.3532,19.426,71100.0],["2022-06-28",19.3714,19.7989,19.3441,19.4715,45800.0],["2022-06-29",19.4442,19.526,19.3169,19.4078,29000.0],["2022-06-30",19.1532,19.4169,19.0076,19.3805,37000.0],["2022-07-01",19.4442,19.7034,19.3169,19.6988,19100.0],["2022-07-05",19.4897,20.008,19.3623,19.9444,54400.0],["2022-07-06",19.8625,20.008,19.6897,19.8353,30400.0],["2022-07-07",19.9717,20.0081,19.5897,19.6352,45200.0],["2022-07-08",19.0986,19.6806,19.0986,19.5442,25600.0],["2022-07-11",19.335,19.4196,19.2714,19.3169,21200.0],["2022-07-12",19.2259,19.5215,19.2259,19.326,12400.0],["2022-07-13",19.1441,19.1623,18.8258,18.9167,26000.0],["2022-07-14",18.5529,18.853,18.4665,18.7985,31100.0],["2022-07-15",19.0895,19.5624,19.0076,19.5533,44300.0],["2022-07-18",19.6261,19.717,19.2941,19.326,22900.0],["2022-07-19",19.5351,19.6443,19.5079,19.5079,81700.0],["2022-07-20",19.5169,19.9262,19.5169,19.8989,56600.0],["2022-07-21",19.808,20.3718,19.808,20.3355,40600.0],["2022-07-22",20.4446,20.4537,19.5533,19.8534,36000.0],["2022-07-25",19.9353,20.099,19.9353,20.0353,19500.0],["2022-07-26",20.0444,20.4537,20.0444,20.2445,26200.0],["2022-07-27",20.2809,20.7356,20.1808,20.5901,57600.0],["2022-07-28",20.581,20.7447,20.5173,20.5264,56300.0],["2022-07-29",20.772,21.4632,20.6265,21.354,79000.0],["2022-08-01",21.063,21.4177,21.063,21.3086,42300.0],["2022-08-02",21.3086,21.5223,21.1631,21.4268,35900.0],["2022-08-03",21.4177,21.4268,21.1994,21.3449,12900.0],["2022-08-04",21.3449,21.3449,21.1358,21.2631,26900.0],["2022-08-05",21.1631,21.3813,21.0812,21.3086,23500.0],["2022-08-08",21.4905,21.4905,21.1631,21.3631,28700.0],["2022-08-09",21.2813,21.7724,21.2476,21.7724,28200.0],["2022-08-10",21.8179,22.1998,21.6405,21.6905,53800.0],["2022-08-11",21.827,22.1544,21.827,22.1362,37700.0],["2022-08-12",22.2733,22.4743,22.2367,22.4743,29900.0],["2022-08-15",22.4195,22.7303,22.3647,22.6846,20800.0],["2022-08-16",22.7257,22.8765,22.6114,22.8034,32600.0],["2022-08-17",22.7394,22.7394,22.3555,22.5566,19400.0],["2022-08-18",22.4286,22.6754,22.3464,22.584,20300.0],["2022-08-19",22.4469,22.5337,22.0631,22.2367,27800.0],["2022-08-22",21.9534,22.0585,21.798,21.8803,21500.0],["2022-08-23",21.7523,21.9351,21.6701,21.6701,17500.0],["2022-08-24",21.5787,21.6061,21.3867,21.4781,18300.0],["2022-08-25",21.076,21.7432,21.076,21.7249,18400.0],["2022-08-26",21.5969,21.6518,21.4964,21.5969,61200.0],["2022-08-29",21.5695,21.6975,21.4598,21.6152,39300.0],["2022-08-30",21.5604,21.8711,21.5421,21.7249,33500.0],["2022-08-31",21.8894,22.2038,21.5238,21.5604,43900.0],["2022-09-01",21.5193,21.5878,20.9023,21.0577,41300.0],["2022-09-02",20.8978,21.341,20.8292,21.012,23800.0],["2022-09-06",21.0211,21.0211,20.2808,20.4545,26300.0],["2022-09-07",20.3174,20.5824,20.3174,20.555,26600.0],["2022-09-08",20.3814,20.8018,20.3814,20.7287,23900.0],["2022-09-09",20.8201,21.3136,20.747,21.2222,35900.0],["2022-09-12",21.405,21.5695,21.405,21.5421,27900.0],["2022-09-13",21.1674,21.2405,20.5276,20.6099,40500.0],["2022-09-14",20.5367,20.651,20.2169,20.4362,37000.0],["2022-09-15",20.3448,20.8201,20.3448,20.6281,30000.0],["2022-09-16",20.555,21.5238,20.1913,21.2588,143900.0],["2022-09-19",21.0668,21.4781,20.9023,21.2405,56400.0],["2022-09-20",21.0394,21.0943,20.5916,20.9023,38900.0],["2022-09-21",21.0851,21.3776,20.8109,20.8383,36300.0],["2022-09-22",20.3539,20.555,20.3357,20.5276,18100.0],["2022-09-23",20.2534,20.3174,20.0277,20.3083,25700.0],["2022-09-26",20.0798,20.3585,20.0798,20.2169,29800.0],["2022-09-27",20.29,20.29,19.8238,19.897,24400.0],["2022-09-28",19.9701,20.29,19.6228,20.1255,32700.0],["2022-09-29",19.9792,20.0249,19.6228,19.833,25200.0],["2022-09-30",19.8696,20.1437,19.6776,19.6776,29000.0],["2022-10-03",19.7416,20.162,19.7416,20.1255,35600.0],["2022-10-04",20.2351,20.8292,20.2351,20.8109,31000.0],["2022-10-05",20.5185,20.7378,20.4179,20.5002,17700.0],["2022-10-06",20.3996,20.5093,20.2351,20.2717,14200.0],["2022-10-07",19.9929,20.0706,19.7781,19.8695,26600.0],["2022-10-10",19.8878,20.3174,19.8878,20.0341,43100.0],["2022-10-11",20.0158,20.3722,19.9884,20.1529,18700.0],["2022-10-12",20.0798,20.2077,19.9518,20.0889,31500.0],["2022-10-13",19.4217,20.0249,19.4217,19.6685,201600.0],["2022-10-14",19.8421,19.9015,19.5862,19.6411,142500.0],["2022-10-17",19.9427,20.9115,19.6228,20.747,186000.0],["2022-10-18",21.1582,21.533,20.4453,20.9937,171200.0],["2022-10-19",20.8383,21.1308,20.5185,20.9663,53300.0],["2022-10-20",20.9297,20.9937,20.0615,20.3722,39300.0],["2022-10-21",20.4362,20.948,20.1346,20.7835,40600.0],["2022-10-24",20.9389,20.9389,20.7561,20.9115,32200.0],["2022-10-25",20.9115,21.341,20.874,21.1948,56500.0],["2022-10-26",21.2314,21.3502,20.9937,21.1308,34600.0],["2022-10-27",21.3227,21.5878,21.0029,21.3684,56900.0],["2022-10-28",21.5055,22.6251,21.5055,22.584,70000.0],["2022-10-31",22.6114,22.8491,22.4104,22.648,53600.0],["2022-11-01",22.6754,22.7577,22.0631,22.0722,42000.0],["2022-11-02",22.0996,22.2733,21.5604,21.6061,48400.0],["2022-11-03",21.3684,21.5604,21.1674,21.2953,25900.0],["2022-11-04",21.533,21.8711,21.2405,21.8072,50500.0],["2022-11-07",21.9168,22.0996,21.7523,21.8985,59600.0],["2022-11-08",21.8071,22.0996,21.8071,22.0082,58600.0],["2022-11-09",21.8894,22.1042,21.7523,21.7797,58900.0],["2022-11-10",22.3555,22.3555,21.7706,21.8803,232700.0],["2022-11-11",22.0174,22.0905,21.6883,21.8163,89900.0],["2022-11-14",21.8714,21.9908,21.7704,21.7887,67200.0],["2022-11-15",21.9908,22.0046,21.6326,21.8255,61400.0],["2022-11-16",21.8898,21.9679,21.7612,21.9357,52000.0],["2022-11-17",21.8622,21.876,21.4672,21.6509,47900.0],["2022-11-18",21.9724,21.9724,21.3662,21.504,109900.0],["2022-11-21",21.6509,21.7015,21.504,21.6142,95400.0],["2022-11-22",21.8163,21.8163,21.5315,21.7061,115800.0],["2022-11-23",21.752,21.7612,21.357,21.458,56600.0],["2022-11-25",21.5775,21.9587,21.5683,21.853,21200.0],["2022-11-28",21.8347,21.8347,21.109,21.1641,41100.0],["2022-11-29",21.2284,21.3294,21.0263,21.0906,59300.0],["2022-11-30",21.1457,21.752,20.815,21.605,489600.0],["2022-12-01",21.7061,22.2526,21.5591,22.0551,83900.0],["2022-12-02",21.8438,22.2388,21.752,22.2205,47000.0],["2022-12-05",22.0919,22.0919,21.2651,21.504,62500.0],["2022-12-06",21.5315,21.7061,21.4213,21.6326,85800.0],["2022-12-07",21.6969,21.9173,21.2881,21.5315,58600.0],["2022-12-08",21.5407,21.6693,21.2743,21.3203,56600.0],["2022-12-09",21.3294,21.5407,21.1733,21.4213,41100.0],["2022-12-12",21.5132,21.5132,21.1182,21.1825,54700.0],["2022-12-13",21.6234,21.7428,21.0998,21.2743,102400.0],["2022-12-14",21.2376,21.2376,20.1261,20.319,128300.0],["2022-12-15",20.172,20.172,19.3821,19.4647,107300.0],["2022-12-16",19.3637,19.6117,19.2075,19.3912,473300.0],["2022-12-19",19.2994,19.9699,19.2994,19.8873,107800.0],["2022-12-20",19.823,19.8735,19.5933,19.6852,88200.0],["2022-12-21",19.7403,20.2786,19.7403,20.1169,55400.0],["2022-12-22",19.9516,20.0618,19.6944,20.0618,43700.0],["2022-12-23",20.0067,20.2455,19.8873,20.1904,36800.0],["2022-12-27",20.1812,20.218,19.9975,20.2088,31600.0],["2022-12-28",20.2455,20.2823,20.0113,20.0526,37400.0],["2022-12-29",20.1077,20.4752,20.1077,20.4017,43400.0],["2022-12-30",20.2731,20.4109,20.1674,20.3374,55900.0],["2023-01-03",20.3833,20.4935,19.9883,20.1537,71800.0],["2023-01-04",20.2088,20.4292,19.9883,20.0526,51100.0],["2023-01-05",19.6852,19.6852,18.8401,19.2534,75800.0],["2023-01-06",19.4004,19.6576,19.1864,19.5198,71600.0],["2023-01-09",19.6209,19.6301,19.1708,19.2718,42400.0],["2023-01-10",19.2718,19.7127,19.0697,19.7036,47300.0],["2023-01-11",19.5658,19.7862,19.5474,19.7495,44500.0],["2023-01-12",19.823,20.2363,19.7587,20.0159,41900.0],["2023-01-13",19.8138,20.1628,19.7127,20.0251,48900.0],["2023-01-17",20.0159,20.0985,19.8322,19.8689,37800.0],["2023-01-18",19.8689,19.8689,19.1891,19.2443,165200.0],["2023-01-19",19.2443,19.3361,18.9962,19.2718,76400.0],["2023-01-20",19.428,19.7036,19.281,19.382,115700.0],["2023-01-23",19.4372,19.6117,19.304,19.5198,88900.0],["2023-01-24",19.5382,19.5566,19.3178,19.3453,37000.0],["2023-01-25",19.3269,19.3269,18.8079,19.2167,55800.0],["2023-01-26",20.0618,20.0618,19.0238,19.134,99200.0],["2023-01-27",18.9871,18.9962,18.7482,18.8309,55200.0],["2023-01-30",18.6656,18.886,18.6104,18.6288,45200.0],["2023-01-31",18.6793,19.1616,18.6013,19.0514,73000.0],["2023-02-01",19.0605,19.4555,18.9687,19.2902,129500.0],["2023-02-02",19.2626,19.5566,19.1818,19.4647,81400.0],["2023-02-03",19.3637,19.6393,19.2718,19.5658,66700.0],["2023-02-06",19.4831,19.5841,19.382,19.5015,41800.0],["2023-02-07",19.4555,19.5795,19.2626,19.5658,96100.0],["2023-02-08",19.4004,19.575,19.1524,19.3269,68800.0],["2023-02-09",19.3775,19.4004,19.0054,19.0605,36200.0],["2023-02-10",19.0881,19.1157,18.9283,19.033,33400.0],["2023-02-13",19.0605,19.2305,18.9871,18.9962,93500.0],["2023-02-14",18.9593,19.0794,18.6913,18.7098,100900.0],["2023-02-15",18.5805,18.9501,18.5805,18.9501,194800.0],["2023-02-16",18.8392,18.8854,18.4604,18.4788,134100.0],["2023-02-17",18.5805,18.8484,18.4881,18.5712,298100.0],["2023-02-21",18.5158,19.1533,18.368,19.024,196900.0],["2023-02-22",19.0609,19.0979,18.6636,18.8669,167300.0],["2023-02-23",18.9316,19.181,18.8669,19.0979,153300.0],["2023-02-24",18.9778,19.0794,18.8299,18.9131,277800.0],["2023-02-27",19.0332,19.2088,18.9962,19.181,129100.0],["2023-02-28",19.2642,19.3547,19.1256,19.255,129200.0],["2023-03-01",19.1626,19.1626,18.6821,18.6913,86400.0],["2023-03-02",18.5435,18.5528,18.3218,18.5435,84100.0],["2023-03-03",18.6082,18.9408,18.4511,18.9131,99800.0],["2023-03-06",18.9223,19.1071,18.9131,19.0424,138800.0],["2023-03-07",18.9685,18.9685,18.3125,18.4326,91800.0],["2023-03-08",18.4696,18.5897,18.2201,18.3402,69600.0],["2023-03-09",18.2479,18.2479,17.0467,17.0467,111900.0],["2023-03-10",16.825,17.0837,16.2706,16.6217,141500.0],["2023-03-13",16.2614,16.2706,15.2635,15.476,239400.0],["2023-03-14",16.169,16.9359,15.975,16.2614,291900.0],["2023-03-15",15.9195,16.3168,15.7347,16.2614,127000.0],["2023-03-16",15.9103,16.8435,15.744,16.7233,112500.0],["2023-03-17",16.6402,16.6402,15.6423,15.7809,195400.0],["2023-03-20",15.975,16.2429,15.6516,15.6885,72300.0],["2023-03-21",15.8271,16.4277,15.6285,16.4184,119700.0],["2023-03-22",16.4462,16.6587,15.8179,15.8179,116600.0],["2023-03-23",15.9934,15.9934,15.4021,15.4298,83600.0],["2023-03-24",15.3005,15.6562,15.1988,15.6239,117500.0],["2023-03-27",15.8548,16.2198,15.8456,16.0304,76800.0],["2023-03-28",16.0027,16.1939,15.8317,15.9565,72500.0],["2023-03-29",15.9934,15.9934,15.5777,15.8733,72300.0],["2023-03-30",15.8641,16.0489,15.4668,15.5499,49400.0],["2023-03-31",15.6516,15.9103,15.5315,15.8271,193000.0],["2023-04-03",15.8826,15.8826,15.4575,15.7255,84600.0],["2023-04-04",15.6885,15.6885,14.9863,15.2081,56500.0],["2023-04-05",14.9863,15.1896,14.8662,14.8939,51600.0],["2023-04-06",14.9032,15.2635,14.8662,15.1526,52500.0],["2023-04-10",15.3097,15.5222,15.0325,15.4298,75500.0],["2023-04-11",15.4391,15.5453,15.1711,15.2543,59200.0],["2023-04-12",15.3374,15.4945,14.9771,15.0141,53600.0],["2023-04-13",15.0787,15.2543,15.0002,15.1157,41000.0],["2023-04-14",15.1619,15.2728,14.7092,14.8108,65900.0],["2023-04-17",14.8293,14.9956,14.5521,14.9586,35000.0],["2023-04-18",14.9863,14.9863,14.4874,14.5244,45400.0],["2023-04-19",14.5798,15.0649,14.5798,14.9124,46300.0],["2023-04-20",14.7831,14.9401,14.6352,14.7184,41900.0],["2023-04-21",14.6999,14.8385,14.6075,14.7184,86500.0],["2023-04-24",14.7923,14.8477,14.5613,14.5798,41200.0],["2023-04-25",14.4689,14.4966,14.164,14.1917,44400.0],["2023-04-26",14.0901,14.3211,14.0624,14.1363,70800.0],["2023-04-27",14.2102,14.6168,14.164,14.5798,50200.0],["2023-04-28",14.9217,15.1342,14.1178,14.2472,69800.0],["2023-05-01",14.2657,14.6445,13.9423,13.9792,59300.0],["2023-05-02",13.933,14.1705,13.0183,13.1662,83700.0],["2023-05-03",13.1662,13.739,12.9352,12.9721,132000.0],["2023-05-04",12.9167,13.0368,12.0574,12.621,123900.0],["2023-05-05",12.8613,13.0738,12.7227,13.0368,84900.0],["2023-05-08",13.277,13.4434,13.0276,13.3879,70100.0],["2023-05-09",13.3879,13.4156,12.7596,13.0645,66900.0],["2023-05-10",13.2216,13.2216,12.7319,12.9167,46500.0],["2023-05-11",12.8058,13.083,12.3808,12.9444,124300.0],["2023-05-12",13.1401,13.1588,12.814,12.9444,46100.0],["2023-05-15",13.1681,13.4849,13.1494,13.3265,58100.0],["2023-05-16",13.3545,13.5222,12.9631,13.019,59300.0],["2023-05-17",13.1867,13.6518,13.1867,13.5968,143200.0],["2023-05-18",13.6434,13.9882,13.4104,13.9416,85400.0],["2023-05-19",14.1187,14.2118,13.69,13.7459,67300.0],["2023-05-22",13.8111,14.1839,13.6993,14.1,53600.0],["2023-05-23",14.1652,14.743,14.1652,14.2864,70300.0],["2023-05-24",14.2118,14.2631,14.0721,14.1093,78100.0],["2023-05-25",13.9882,13.9882,13.7272,13.7832,60100.0],["2023-05-26",13.8298,13.9416,13.6853,13.8298,27600.0],["2023-05-30",13.8391,13.9789,13.6247,13.6993,40400.0],["2023-05-31",13.6806,13.7384,13.2892,13.5781,102300.0],["2023-06-01",13.5688,13.8484,13.3731,13.6806,40000.0],["2023-06-02",13.6993,14.6685,13.6993,14.6219,64800.0],["2023-06-05",14.5846,14.6508,13.7832,13.8204,83800.0],["2023-06-06",13.8577,14.7244,13.8577,14.6778,66400.0],["2023-06-07",14.799,15.5445,14.799,15.3581,79900.0],["2023-06-08",15.3115,15.3395,14.9387,14.9947,53400.0],["2023-06-09",14.9294,15.1251,14.743,14.7896,32400.0],["2023-06-12",14.799,14.9853,14.5567,14.6312,36100.0],["2023-06-13",14.5939,15.4513,14.3703,15.3208,65000.0],["2023-06-14",15.2836,15.4513,14.9015,15.004,53900.0],["2023-06-15",14.8269,15.1904,14.8269,15.181,47700.0],["2023-06-16",15.3302,15.9918,14.8549,15.9825,344900.0],["2023-06-20",15.9639,15.9639,14.9853,15.1344,81700.0],["2023-06-21",15.1065,15.237,14.9574,14.9667,44200.0],["2023-06-22",14.6126,14.6685,14.2398,14.5846,48100.0],["2023-06-23",14.3982,14.7151,14.0441,14.6592,300400.0],["2023-06-26",14.6498,14.9201,14.3237,14.3516,72100.0],["2023-06-27",14.3796,14.5846,14.2212,14.2771,56200.0],["2023-06-28",14.2584,14.3516,14.0814,14.305,36700.0],["2023-06-29",14.4262,14.8735,14.3237,14.3423,36300.0],["2023-06-30",14.4075,14.4075,14.0255,14.0441,35100.0],["2023-07-03",14.0441,14.3516,14.0441,14.2584,32300.0],["2023-07-05",14.0907,14.2398,13.8484,13.8857,42100.0],["2023-07-06",13.8298,13.8298,13.4104,13.5409,69500.0],["2023-07-07",13.5688,14.0627,13.5688,13.8111,95200.0],["2023-07-10",13.7459,14.1466,13.7086,13.7738,35400.0],["2023-07-11",13.8764,14.1,13.867,14.0721,60700.0],["2023-07-12",14.3796,14.6126,14.3237,14.3796,62100.0],["2023-07-13",14.4495,14.6219,14.3144,14.333,38600.0],["2023-07-14",14.4541,14.4541,13.9043,14.0161,72600.0],["2023-07-17",14.0068,14.3749,14.0068,14.2305,60900.0],["2023-07-18",14.2398,15.0226,14.2398,14.8828,70500.0],["2023-07-19",14.8083,15.209,14.8083,15.1717,61400.0],["2023-07-20",15.1624,15.2742,15.004,15.1624,83000.0],["2023-07-21",15.181,15.181,14.8921,14.9294,45500.0],["2023-07-24",14.9387,15.3022,14.9387,15.2183,51600.0],["2023-07-25",15.1251,15.3115,15.018,15.1904,66700.0],["2023-07-26",15.3767,15.8101,15.3767,15.7216,64400.0],["2023-07-27",15.8427,16.0291,15.7635,15.852,57700.0],["2023-07-28",18.4987,20.959,17.5947,19.5238,302900.0],["2023-07-31",19.7848,20.2134,18.9833,19.0579,115500.0],["2023-08-01",19.1976,19.8155,18.7783,19.7754,200000.0],["2023-08-02",19.4865,19.7754,19.1044,19.179,65300.0],["2023-08-03",19.1604,19.4399,18.8715,19.3561,68100.0],["2023-08-04",19.2908,19.6543,18.4801,19.1976,65400.0],["2023-08-07",19.1883,19.6636,18.8183,19.617,62200.0],["2023-08-08",19.0299,19.2442,18.6944,19.2256,126300.0],["2023-08-09",19.1976,19.5331,18.8621,19.4493,128200.0],["2023-08-10",19.3001,19.8779,19.1417,19.8407,128200.0],["2023-08-11",19.6356,19.8779,19.4399,19.617,126800.0],["2023-08-14",19.4483,19.6826,19.3499,19.5701,69700.0],["2023-08-15",19.3358,19.7014,19.1952,19.4483,86900.0],["2023-08-16",19.3639,19.467,18.9422,18.9422,74800.0],["2023-08-17",19.064,19.1765,18.8016,18.8484,41700.0],["2023-08-18",18.6422,19.0453,18.6235,18.661,137500.0],["2023-08-21",18.5954,18.7547,18.5204,18.6516,61400.0],["2023-08-22",18.6797,18.7735,18.4642,18.511,67400.0],["2023-08-23",18.4735,18.75,18.4735,18.7266,58000.0],["2023-08-24",18.6048,19.064,18.5232,18.9515,53200.0],["2023-08-25",18.9984,19.0734,18.7547,18.8859,59900.0],["2023-08-28",18.9234,19.214,18.8484,18.9422,37400.0],["2023-08-29",18.9797,19.1484,18.8016,18.8859,31500.0],["2023-08-30",18.8297,18.9515,18.8016,18.8766,44000.0],["2023-08-31",18.9797,19.2046,18.7547,19.1671,72000.0],["2023-09-01",19.214,19.9169,19.2046,19.5045,87800.0],["2023-09-05",19.4389,19.4389,18.989,19.0172,59900.0],["2023-09-06",19.0921,19.1952,18.5673,18.6048,34800.0],["2023-09-07",18.5298,18.6704,18.2317,18.436,77500.0],["2023-09-08",18.5391,18.6938,18.3048,18.586,28800.0],["2023-09-11",18.8391,18.8391,18.1549,18.1924,67700.0],["2023-09-12",18.2205,18.3283,17.9018,17.9674,65800.0],["2023-09-13",18.0143,18.048,17.7518,17.9393,59000.0],["2023-09-14",18.0424,18.3751,17.9768,18.2767,37000.0],["2023-09-15",18.3142,18.4229,17.7518,17.9112,317500.0],["2023-09-18",17.9299,18.0143,17.5456,17.5644,38900.0],["2023-09-19",17.1436,17.8737,17.0358,17.3488,42300.0],["2023-09-20",17.4613,17.6862,17.2363,17.2363,33500.0],["2023-09-21",17.1801,17.2363,16.9552,16.9739,31300.0],["2023-09-22",17.0395,17.1426,16.7583,17.077,37000.0],["2023-09-25",17.1801,17.4238,17.1801,17.3957,37200.0],["2023-09-26",17.0498,17.5363,17.0498,17.2926,37900.0],["2023-09-27",17.3394,17.6113,17.2926,17.4707,39100.0],["2023-09-28",17.4988,17.8643,17.4988,17.705,46300.0],["2023-09-29",17.8175,18.2111,17.5644,17.5831,55500.0],["2023-10-02",17.48,17.6572,17.3676,17.5363,49500.0],["2023-10-03",17.4613,17.4707,17.0958,17.4238,38200.0],["2023-10-04",17.1989,17.7144,17.1989,17.6769,45700.0],["2023-10-05",17.6956,17.9627,17.5081,17.7612,58800.0],["2023-10-06",17.6394,17.8868,17.4894,17.4894,46000.0],["2023-10-09",17.3582,17.5831,17.3582,17.5456,33600.0],["2023-10-10",17.6581,17.958,17.1239,17.6769,70800.0],["2023-10-11",17.6487,17.8081,17.4144,17.6113,43400.0],["2023-10-12",17.4519,17.6394,17.2738,17.6113,34200.0],["2023-10-13",17.48,17.5831,17.1332,17.302,71600.0],["2023-10-16",17.4425,17.705,17.3394,17.5831,42900.0],["2023-10-17",17.4613,18.0902,17.4613,17.8737,68800.0],["2023-10-18",17.7518,17.7518,17.3629,17.4519,40900.0],["2023-10-19",17.3769,17.6487,17.3207,17.3957,32800.0],["2023-10-20",17.4238,17.4238,16.9083,16.9645,63300.0],["2023-10-23",16.8708,17.2363,16.7808,17.0676,49700.0],["2023-10-24",17.1801,17.3863,16.8239,17.1051,45700.0],["2023-10-25",16.9552,17.4988,16.8614,17.2645,69200.0],["2023-10-26",17.2738,17.555,17.2738,17.4051,56400.0],["2023-10-27",18.7453,18.7453,17.6263,17.9112,120000.0],["2023-10-30",17.9018,18.6001,17.8549,18.2861,75700.0],["2023-10-31",18.2392,18.4267,18.2298,18.3142,40500.0],["2023-11-01",18.2955,18.4642,18.1361,18.3892,42400.0],["2023-11-02",18.5298,18.9797,18.5298,18.9328,76900.0],["2023-11-03",19.1859,19.8701,19.1859,19.5795,73000.0],["2023-11-06",19.5608,19.5608,19.2655,19.4295,40500.0],["2023-11-07",19.3827,19.3827,19.0546,19.2702,29300.0],["2023-11-08",19.3452,19.3452,18.7922,19.0546,41200.0],["2023-11-09",19.2046,19.2608,18.7922,18.9328,33800.0],["2023-11-10",19.0265,19.2421,18.8391,19.139,32900.0],["2023-11-13",19.0453,19.1577,18.8972,19.0828,18800.0],["2023-11-14",19.6679,20.3568,19.6679,20.3568,105300.0],["2023-11-15",20.3663,20.6683,20.1115,20.2719,58500.0],["2023-11-16",20.0265,20.338,19.7623,20.0548,111600.0],["2023-11-17",20.2719,20.4512,19.7811,19.8661,81000.0],["2023-11-20",19.8661,19.8661,19.4225,19.6301,51600.0],["2023-11-21",19.3565,19.5263,18.9318,19.3281,49200.0],["2023-11-22",19.4697,19.4697,19.1111,19.1583,24100.0],["2023-11-24",19.0639,19.3659,19.0639,19.3659,17200.0],["2023-11-27",19.2526,19.2526,18.8563,19.0167,30100.0],["2023-11-28",19.0828,19.0922,18.6581,18.6958,32900.0],["2023-11-29",18.8751,19.2715,18.8751,19.1205,34400.0],["2023-11-30",19.347,19.347,18.9318,19.0922,90200.0],["2023-12-01",19.1016,19.9227,19.012,19.8566,60400.0],["2023-12-04",19.8566,20.8004,19.8434,20.6966,82600.0],["2023-12-05",20.3568,20.706,20.1492,20.6966,61100.0],["2023-12-06",20.7626,21.1213,20.1964,20.1964,34200.0],["2023-12-07",20.2058,20.6305,19.9605,20.6305,32100.0],["2023-12-08",20.6022,20.9703,20.555,20.6305,44300.0],["2023-12-11",20.7532,20.8193,20.6305,20.7249,36500.0],["2023-12-12",20.7626,20.8004,20.4701,20.706,25500.0],["2023-12-13",20.7532,21.848,20.5739,21.6781,126000.0],["2023-12-14",22.0745,22.4803,21.8102,22.2255,89300.0],["2023-12-15",22.5841,22.5841,21.8952,22.3387,172200.0],["2023-12-18",22.4425,22.5841,22.1594,22.3859,55800.0],["2023-12-19",22.5086,23.0843,22.1688,23.0277,72600.0],["2023-12-20",22.7351,23.4995,22.518,22.5652,79000.0],["2023-12-21",22.8767,22.8955,22.5463,22.8389,51000.0],["2023-12-22",23.0749,23.2825,22.9805,23.273,50300.0],["2023-12-26",23.3957,23.8487,23.2589,23.811,58700.0],["2023-12-27",23.8299,24.1319,23.6505,23.9148,47900.0],["2023-12-28",23.6883,23.962,23.5845,23.6505,67400.0],["2023-12-29",23.7166,23.8421,23.2636,23.2636,40000.0],["2024-01-02",23.0654,23.5656,22.9522,23.1315,45900.0],["2024-01-03",23.0465,23.1315,22.3482,22.3859,66700.0],["2024-01-04",22.5369,22.5841,22.1688,22.4237,69800.0],["2024-01-05",21.4421,22.6879,21.4421,22.3293,147200.0],["2024-01-08",22.3104,22.3859,22.0933,22.3104,43000.0],["2024-01-09",22.0084,22.0273,21.7913,21.8574,37500.0],["2024-01-10",21.7347,21.8291,21.4799,21.8008,55900.0],["2024-01-11",21.7442,21.7442,21.2628,21.612,41400.0],["2024-01-12",21.7913,22.3482,21.2912,21.6403,79700.0],["2024-01-16",21.3667,21.4327,20.9703,21.0458,41200.0],["2024-01-17",20.6966,21.244,20.6683,21.2156,40600.0],["2024-01-18",21.2534,21.4233,21.2062,21.395,30400.0],["2024-01-19",21.4893,21.6356,21.1873,21.6026,33900.0],["2024-01-22",21.8574,22.4425,21.8385,22.4331,79300.0],["2024-01-23",22.3765,22.518,22.0556,22.0839,48700.0],["2024-01-24",22.5841,22.7823,21.4705,21.7347,62300.0],["2024-01-25",22.065,22.0839,21.7394,21.999,57900.0],["2024-01-26",22.1783,22.3906,22.1217,22.1877,61600.0],["2024-01-29",22.2443,22.5369,22.0915,22.5275,43300.0],["2024-01-30",22.3953,22.6218,22.3198,22.3765,21300.0],["2024-01-31",22.0556,22.1028,21.2817,21.2817,60300.0],["2024-02-01",21.5648,21.5648,20.4984,21.1496,65200.0],["2024-02-02",20.8004,21.2251,20.791,20.9892,50200.0],["2024-02-05",20.7532,20.7532,20.404,20.5267,45800.0],["2024-02-06",20.4795,20.673,20.0643,20.2436,47900.0],["2024-02-07",20.3002,20.3851,19.4414,20.1303,61300.0],["2024-02-08",20.187,20.253,20.036,20.1775,32600.0],["2024-02-09",20.2153,20.64,20.102,20.5833,37200.0],["2024-02-12",20.9476,21.395,20.9476,21.1685,53900.0],["2024-02-13",20.4984,20.4984,19.7811,19.9888,87700.0],["2024-02-14",20.2738,20.3308,19.9888,20.3308,44100.0],["2024-02-15",20.5683,21.2428,20.5208,21.1858,58100.0],["2024-02-16",21.0433,21.3853,20.8818,21.1953,62800.0],["2024-02-20",20.9863,21.2666,20.9863,21.2428,37400.0],["2024-02-21",21.1383,21.1383,20.7013,20.8628,43800.0],["2024-02-22",20.7963,20.8533,20.4448,20.6253,44600.0],["2024-02-23",20.6443,21.0433,20.4353,20.7678,26200.0],["2024-02-26",20.7298,20.8818,20.5683,20.6728,27900.0],["2024-02-27",20.7298,21.0053,20.6348,20.7963,26600.0],["2024-02-28",20.7678,20.9768,20.478,20.5588,28000.0],["2024-02-29",20.9293,21.3378,20.7868,21.3283,76600.0],["2024-03-01",21.0623,21.3283,20.6158,20.7963,41600.0],["2024-03-04",20.7298,21.1906,20.6443,20.7488,27600.0],["2024-03-05",20.7488,21.4708,20.7488,21.3758,39500.0],["2024-03-06",21.4043,21.4043,20.6823,21.0243,57100.0],["2024-03-07",21.2048,21.5373,21.1573,21.2143,26600.0],["2024-03-08",21.4423,21.5848,21.1602,21.3473,28300.0],["2024-03-11",21.1953,21.4803,21.1383,21.2523,30200.0],["2024-03-12",21.2048,21.2238,20.9768,21.0433,22700.0],["2024-03-13",20.9578,21.3473,20.9578,21.2618,45200.0],["2024-03-14",21.1288,21.1288,20.4068,20.5873,45700.0],["2024-03-15",20.3973,20.7583,20.0268,20.1788,240300.0],["2024-03-18",20.1693,20.5968,19.9793,20.0363,37000.0],["2024-03-19",20.2358,20.4875,20.0458,20.3593,38200.0],["2024-03-20",20.2738,21.2238,20.2168,21.0718,39800.0],["2024-03-21",21.0813,21.3853,20.9331,21.2713,43600.0],["2024-03-22",21.3758,21.4138,20.5018,20.6063,35200.0],["2024-03-25",20.7203,21.1098,20.4733,20.6918,23600.0],["2024-03-26",20.8438,20.8438,20.2548,20.3023,36400.0],["2024-03-27",20.5018,21.2998,20.5018,21.2333,52600.0],["2024-03-28",21.1193,21.3711,20.8628,21.1668,98700.0],["2024-04-01",21.1573,21.2428,20.5113,20.6253,40800.0],["2024-04-02",20.3688,20.4923,19.6278,19.8273,47800.0],["2024-04-03",19.6563,19.8938,19.4377,19.7038,53000.0],["2024-04-04",19.9698,20.1978,19.6373,19.7988,37300.0],["2024-04-05",19.6658,19.9603,19.6658,19.8273,30900.0],["2024-04-08",19.7798,20.4068,19.7769,20.0648,37300.0],["2024-04-09",20.2453,20.4638,20.2358,20.3403,31300.0],["2024-04-10",19.6658,19.9033,18.9627,19.1432,68700.0],["2024-04-11",19.0245,19.2477,18.8867,19.2002,32500.0],["2024-04-12",19.0577,19.3807,19.0577,19.3807,28300.0],["2024-04-15",19.5327,19.5422,19.1622,19.2477,30200.0],["2024-04-16",19.0007,19.4377,18.863,19.1907,35200.0],["2024-04-17",19.1147,19.3855,19.1052,19.1622,43400.0],["2024-04-18",19.1717,19.6943,19.1717,19.5422,54400.0],["2024-04-19",19.4662,20.1313,19.4662,19.9983,74900.0],["2024-04-22",20.3213,20.6918,20.3213,20.4923,53100.0],["2024-04-23",20.7488,21.0813,20.7203,20.8438,50900.0],["2024-04-24",20.6538,21.0148,20.4543,20.9388,48200.0],["2024-04-25",20.8248,20.8248,20.5445,20.6823,49600.0],["2024-04-26",20.4353,20.4353,19.5232,19.6278,64600.0],["2024-04-29",19.6943,19.7608,19.3427,19.5138,47000.0],["2024-04-30",19.3617,19.4377,19.1812,19.1812,46300.0],["2024-05-01",19.2857,19.8463,19.2857,19.6658,55900.0],["2024-05-02",19.8843,20.3213,19.7323,19.8558,51700.0],["2024-05-03",19.9508,20.1503,19.8225,19.9508,81000.0],["2024-05-06",20.1408,20.3308,19.8843,20.2738,66200.0],["2024-05-07",20.3688,20.5635,20.1123,20.2168,45900.0],["2024-05-08",19.9983,20.3973,19.9983,20.3688,132500.0],["2024-05-09",20.2833,20.5303,20.2738,20.4068,58700.0],["2024-05-10",20.2833,20.7013,20.0173,20.0458,60500.0],["2024-05-13",20.2548,20.2548,20.0553,20.1028,23300.0],["2024-05-14",20.3801,20.514,20.1602,20.3132,51000.0],["2024-05-15",20.4566,20.4662,20.2558,20.3514,43800.0],["2024-05-16",20.3801,20.6278,20.2386,20.4184,72000.0],["2024-05-17",20.3706,20.8105,20.3706,20.8009,58700.0],["2024-05-20",20.7435,20.9013,20.3706,20.3706,35200.0],["2024-05-21",20.3036,20.5905,20.3036,20.5714,24100.0],["2024-05-22",20.5523,20.7435,20.3227,20.4949,53000.0],["2024-05-23",20.5236,20.5236,19.8063,20.055,57800.0],["2024-05-24",20.1793,20.4088,19.9306,20.0932,36000.0],["2024-05-28",20.2558,20.3132,19.9784,20.1219,35600.0],["2024-05-29",19.6342,19.725,19.4333,19.5003,40900.0],["2024-05-30",19.7298,20.2175,19.682,20.1697,52600.0],["2024-05-31",20.4184,20.6862,20.2854,20.514,119700.0],["2024-06-03",20.6957,20.6957,19.8541,19.9019,39600.0],["2024-06-04",19.682,19.7489,19.3759,19.6724,28200.0],["2024-06-05",19.7776,19.7776,19.3845,19.7011,26400.0],["2024-06-06",19.5959,19.7394,19.4524,19.7011,26500.0],["2024-06-07",19.4907,19.835,19.4046,19.6724,31400.0],["2024-06-10",19.5385,19.5385,19.2134,19.3855,43600.0],["2024-06-11",19.1751,19.3759,19.0508,19.3377,41600.0],["2024-06-12",20.0263,20.1602,18.1422,19.6342,49200.0],["2024-06-13",19.5768,19.5768,19.1082,19.242,21000.0],["2024-06-14",19.0699,19.1608,18.7639,18.8595,32300.0],["2024-06-17",18.7926,19.242,18.5544,19.242,25000.0],["2024-06-18",19.4572,19.7107,19.3951,19.529,30300.0],["2024-06-20",19.3664,19.6294,19.3472,19.3951,16500.0],["2024-06-21",19.3855,19.3855,19.0125,19.1655,105800.0],["2024-06-24",19.4238,19.6628,19.2392,19.3568,29200.0],["2024-06-25",19.1847,19.5385,19.1847,19.4716,43200.0],["2024-06-26",19.3281,19.835,19.3281,19.5385,38100.0],["2024-06-27",19.6628,20.1171,19.5959,20.1028,28500.0],["2024-06-28",20.1602,20.8392,20.1458,20.8105,288500.0],["2024-07-01",20.8774,20.8774,20.3801,20.5714,36300.0],["2024-07-02",20.6479,20.7531,20.3992,20.6479,44700.0],["2024-07-03",20.5618,20.5618,20.0836,20.3132,19400.0],["2024-07-05",20.2367,20.2701,19.6342,19.6533,44200.0],["2024-07-08",19.9211,20.0789,19.7872,19.9689,31400.0],["2024-07-09",19.9402,20.2845,19.8924,20.2462,11800.0],["2024-07-10",20.3227,20.7244,20.1898,20.6766,29500.0],["2024-07-11",20.9635,21.9342,20.8487,21.9103,117500.0],["2024-07-12",22.2163,22.2163,21.6903,21.7573,72000.0],["2024-07-15",22.0346,22.3885,21.7382,22.245,103000.0],["2024-07-16",22.4746,23.6031,22.1876,23.2396,166700.0],["2024-07-17",22.991,23.9091,21.107,23.3544,159100.0],["2024-07-18",23.0962,23.5552,22.5386,22.7519,87400.0],["2024-07-19",22.7806,23.2301,22.5558,22.5702,53100.0],["2024-07-22",22.6084,23.2875,22.3024,23.0101,164000.0],["2024-07-23",22.7041,23.9091,22.6132,23.8422,113600.0],["2024-07-24",23.6891,24.2821,23.5313,23.6031,158500.0],["2024-07-25",23.7943,24.6168,23.7943,24.1195,104700.0],["2024-07-26",24.3299,25.5158,24.1884,25.0759,130600.0],["2024-07-29",25.0854,25.0854,24.2247,24.3012,66200.0],["2024-07-30",24.5212,24.8176,24.0956,24.3968,134700.0],["2024-07-31",24.3777,25.138,21.9677,24.3108,116000.0],["2024-08-01",24.2916,24.6359,23.0006,23.1153,88900.0],["2024-08-02",22.159,22.245,21.7047,21.8625,96900.0],["2024-08-05",20.8009,21.3174,20.4471,20.8966,81800.0],["2024-08-06",20.8679,21.2217,20.6192,20.9444,78100.0],["2024-08-07",21.2695,21.3365,20.514,20.5905,43200.0],["2024-08-08",20.8679,20.8774,20.5331,20.7818,48700.0],["2024-08-09",20.734,20.734,20.3132,20.5236,46000.0],["2024-08-12",20.6479,20.9157,20.0597,20.5188,66800.0],["2024-08-13",20.7722,20.9539,20.4375,20.9061,67000.0],["2024-08-14",21.04,21.04,20.4471,20.6383,61300.0],["2024-08-15",21.2063,21.5721,21.11,21.2833,60000.0],["2024-08-16",21.1774,21.7309,21.1774,21.6009,192100.0],["2024-08-19",21.7453,21.9812,21.6346,21.9667,51300.0],["2024-08-20",21.9667,21.9667,21.4758,21.8512,55600.0],["2024-08-21",22.0534,22.1015,21.7935,22.0245,75500.0],["2024-08-22",22.0437,22.2122,21.7742,22.0149,44800.0],["2024-08-23",22.0822,23.6802,22.0822,23.2374,116400.0],["2024-08-26",23.4299,23.4877,22.939,23.324,51200.0],["2024-08-27",23.1989,23.2759,22.8581,23.2085,52100.0],["2024-08-28",23.1411,23.6032,23.1122,23.3721,45600.0],["2024-08-29",23.6706,23.6706,23.1892,23.401,59400.0],["2024-08-30",23.6321,23.7813,23.2759,23.5069,42700.0],["2024-09-03",23.2566,23.4299,22.4143,23.324,56600.0],["2024-09-04",23.3144,23.5358,23.0256,23.0352,52200.0],["2024-09-05",23.2278,23.4395,22.9053,23.2663,52200.0],["2024-09-06",23.324,23.4251,22.9197,23.1604,75300.0],["2024-09-09",23.2374,23.8823,23.1074,23.7572,110600.0],["2024-09-10",23.6128,23.969,23.4877,23.8823,73400.0],["2024-09-11",23.6802,23.6994,23.016,23.6128,52300.0],["2024-09-12",23.8149,23.9593,23.3067,23.9305,69000.0],["2024-09-13",24.0652,24.7679,24.0556,24.6717,77300.0],["2024-09-16",24.7679,25.1337,24.4791,24.9123,136500.0],["2024-09-17",25.2107,25.6246,24.9508,25.153,107800.0],["2024-09-18",25.1048,25.8461,24.6524,25.076,132900.0],["2024-09-19",25.6535,25.7594,24.8738,25.6343,67900.0],["2024-09-20",25.4803,25.5284,24.7391,24.7391,360900.0],["2024-09-23",24.7487,24.8064,24.2847,24.6235,61900.0],["2024-09-24",24.585,24.662,24.3444,24.4791,84600.0],["2024-09-25",24.5176,24.5273,24.2577,24.3829,62200.0],["2024-09-26",24.6717,24.8161,24.2577,24.3829,72500.0],["2024-09-27",24.6909,24.7679,24.1904,24.2866,32500.0],["2024-09-30",24.2289,24.8738,24.0556,24.7102,62100.0],["2024-10-01",24.5177,24.5177,23.6128,23.6706,59900.0],["2024-10-02",23.6898,23.9112,23.1969,23.2374,32900.0],["2024-10-03",23.0834,23.3433,22.9101,23.1604,47600.0],["2024-10-04",23.5839,23.6946,23.401,23.4492,47500.0],["2024-10-07",23.3818,23.3856,23.1604,23.2566,26200.0],["2024-10-08",23.3721,23.4106,23.0256,23.0641,31100.0],["2024-10-09",22.9679,23.5358,22.9679,23.5262,102500.0],["2024-10-10",23.2855,23.6609,23.1411,23.6513,67800.0],["2024-10-11",23.7283,24.4791,23.7283,24.277,65000.0],["2024-10-14",24.2866,24.7198,24.1519,24.5562,50600.0],["2024-10-15",24.7005,25.4706,24.5369,24.7294,92300.0],["2024-10-16",25.0663,25.5091,25.0577,25.2974,85200.0],["2024-10-17",25.3359,25.8364,25.0952,25.8075,54500.0],["2024-10-18",25.8364,25.9231,25.0808,25.0952,45000.0],["2024-10-21",25.0952,25.1048,24.1856,24.2289,50400.0],["2024-10-22",24.123,24.4888,24.123,24.4888,36700.0],["2024-10-23",24.2674,24.4791,23.9497,24.3925,42300.0],["2024-10-24",24.5658,24.5947,24.0652,24.1037,42100.0],["2024-10-25",24.9701,25.1433,24.4888,24.999,75200.0],["2024-10-28",25.3262,25.8075,25.2492,25.5476,72400.0],["2024-10-29",25.3359,25.7979,25.2204,25.4706,71200.0],["2024-10-30",25.4321,26.6835,25.4321,26.1156,141700.0],["2024-10-31",26.1156,26.1252,25.2107,25.2107,77700.0],["2024-11-01",25.3647,25.538,25.0471,25.3262,101000.0],["2024-11-04",25.1145,25.4466,24.9893,25.0375,93400.0],["2024-11-05",25.0471,25.1819,24.7391,25.1145,91300.0],["2024-11-06",26.0867,28.5702,26.0578,28.4547,302200.0],["2024-11-07",28.1563,28.2333,27.0301,27.1744,131700.0],["2024-11-08",27.3958,28.0408,27.0204,28.0408,112300.0],["2024-11-11",28.3585,29.1622,28.3585,28.7435,116000.0],["2024-11-12",28.7146,29.1651,28.3585,28.4355,100400.0],["2024-11-13",28.4162,28.7243,26.2407,27.5114,168500.0],["2024-11-14",27.7424,27.8098,27.1937,27.6365,147700.0],["2024-11-15",27.8106,28.3136,27.1432,27.2786,88400.0],["2024-11-18",27.2883,27.4943,27.1045,27.2012,64700.0],["2024-11-19",26.8143,27.0851,24.3079,26.9013,65100.0],["2024-11-20",26.882,27.0803,26.3693,26.7659,69400.0],["2024-11-21",26.9884,27.4334,26.7466,27.0368,70700.0],["2024-11-22",27.0464,27.6655,26.853,27.4527,92400.0],["2024-11-25",27.7719,28.4249,27.5881,28.0041,196500.0],["2024-11-26",27.9557,28.1589,27.6317,27.8977,108400.0],["2024-11-27",28.1492,28.3185,27.7623,27.7816,88400.0],["2024-11-29",27.9654,28.2082,27.3366,27.5688,63500.0],["2024-12-02",27.443,27.946,27.1238,27.6655,87200.0],["2024-12-03",27.6365,27.6607,27.0706,27.1335,53100.0],["2024-12-04",27.2206,27.5978,26.8965,27.5688,117300.0],["2024-12-05",27.6075,27.7816,27.2786,27.356,89900.0],["2024-12-06",27.5688,27.592,27.0948,27.4237,92400.0],["2024-12-09",27.5398,27.8058,27.2351,27.2689,89600.0],["2024-12-10",27.0464,27.859,27.0368,27.5108,89900.0],["2024-12-11",27.8783,28.0815,27.5108,27.83,136100.0],["2024-12-12",27.7042,28.0138,27.3463,27.3657,70800.0],["2024-12-13",27.2399,27.2399,26.7079,26.9594,82500.0],["2024-12-16",27.0755,27.1528,26.7949,26.8723,124100.0],["2024-12-17",26.6692,26.9449,25.9833,26.1371,158900.0],["2024-12-18",26.35,26.4564,24.5314,24.8313,190700.0],["2024-12-19",25.2569,25.7115,24.6862,24.9764,198900.0],["2024-12-20",24.7345,25.5664,24.6571,25.0876,473400.0],["2024-12-23",25.015,25.1698,24.8187,24.9764,83700.0],["2024-12-24",24.957,25.1892,24.7926,25.0924,26000.0],["2024-12-26",24.9667,25.3439,24.8796,25.3246,34300.0],["2024-12-27",25.1601,25.4117,24.5894,24.8699,55200.0],["2024-12-30",24.7732,25.0054,24.512,24.8893,47400.0],["2024-12-31",24.8603,25.1698,24.5991,24.8603,85900.0],["2025-01-02",25.0151,25.3246,24.1638,24.1638,99900.0],["2025-01-03",24.425,24.425,23.7382,24.2218,96600.0],["2025-01-06",24.1638,24.5798,24.0864,24.1154,109700.0],["2025-01-07",24.1251,24.2799,23.506,23.6898,141700.0],["2025-01-08",23.448,23.6995,23.2835,23.506,59600.0],["2025-01-10",23.0804,23.0804,22.2001,22.5774,67900.0],["2025-01-13",22.2582,22.8289,22.2582,22.7322,72300.0],["2025-01-14",22.916,23.8543,22.916,23.7382,131600.0],["2025-01-15",24.2122,24.72,23.9897,24.5411,148100.0],["2025-01-16",24.3186,24.4347,24.009,24.3089,101200.0],["2025-01-17",24.4443,24.7732,24.2799,24.7442,119900.0],["2025-01-21",24.9183,25.3439,24.9135,25.1698,144600.0],["2025-01-22",24.986,25.0054,24.5217,24.6088,123700.0],["2025-01-23",24.454,25.1118,24.3815,24.6088,176600.0],["2025-01-24",25.489,26.7853,25.3923,26.7853,250300.0],["2025-01-27",26.6595,27.3753,26.3209,26.8046,216600.0],["2025-01-28",26.8239,26.9594,26.3161,26.3983,132700.0],["2025-01-29",26.4177,26.8917,26.2822,26.5241,101500.0],["2025-01-30",26.8917,26.9013,26.0985,26.2822,106800.0],["2025-01-31",26.2339,26.3693,25.9388,26.1081,92100.0],["2025-02-03",25.402,26.0307,25.2472,25.7115,94900.0],["2025-02-04",25.6825,26.3016,25.4407,26.2242,80600.0],["2025-02-05",26.3403,26.5531,25.934,26.5531,73200.0],["2025-02-06",26.6498,27.0996,26.5241,27.0464,63500.0],["2025-02-07",27.0174,27.1625,26.2339,26.5821,64600.0],["2025-02-10",26.6305,26.882,26.3113,26.4951,97400.0],["2025-02-11",26.3016,27.0464,26.1952,27.0174,66400.0],["2025-02-12",26.5047,26.9932,26.4564,26.5144,103200.0],["2025-02-13",26.6789,26.6885,26.2774,26.6015,54600.0],["2025-02-14",26.6501,26.932,26.4556,26.6792,60400.0],["2025-02-18",26.6209,26.932,26.6112,26.8348,114500.0],["2025-02-19",26.5334,26.8931,26.4751,26.8154,87800.0],["2025-02-20",26.6209,26.6501,26.0084,26.3681,67800.0],["2025-02-21",26.6598,26.6598,25.532,25.5611,91200.0],["2025-02-24",25.6681,25.707,25.075,25.2111,137400.0],["2025-02-25",25.4153,25.8528,25.2354,25.5709,97300.0],["2025-02-26",25.6097,25.775,25.2403,25.4542,66400.0],["2025-02-27",25.3375,25.5709,25.2286,25.357,60500.0],["2025-02-28",25.4931,25.8684,25.2208,25.7945,119500.0],["2025-03-03",25.8139,26.0716,25.3764,25.5709,77800.0],["2025-03-04",25.1917,25.3618,24.6277,24.7347,70500.0],["2025-03-05",24.6375,24.8805,24.2437,24.5889,78000.0],["2025-03-06",24.3361,24.4722,23.986,24.375,56700.0],["2025-03-07",24.3263,24.5208,23.9374,24.3361,61400.0],["2025-03-10",24.0152,24.0249,23.3346,23.3832,100200.0],["2025-03-11",23.5291,23.6263,22.6054,23.3443,123100.0],["2025-03-12",23.3443,23.6448,23.1402,23.3832,82300.0],["2025-03-13",23.3638,23.6506,23.1791,23.2568,47300.0],["2025-03-14",23.5096,23.7965,23.0624,23.7235,53400.0],["2025-03-17",23.7235,23.986,23.6535,23.9472,67200.0],["2025-03-18",23.8499,24.0298,23.7235,23.918,61700.0],["2025-03-19",23.8985,24.3555,23.6321,24.1999,56600.0],["2025-03-20",23.9083,24.268,23.9083,24.0249,35700.0],["2025-03-21",23.8596,24.0638,23.6263,23.7721,173600.0],["2025-03-24",24.2194,24.618,24.1436,24.5597,67200.0],["2025-03-25",24.3993,24.5791,24.2398,24.375,67000.0],["2025-03-26",24.4722,24.7152,24.3069,24.6958,136500.0],["2025-03-27",24.6958,24.8319,24.4819,24.6666,110400.0],["2025-03-28",24.6277,24.6764,23.6166,23.8013,105100.0],["2025-03-31",23.6457,23.9083,23.3249,23.6749,137700.0],["2025-04-01",23.4707,23.811,23.2811,23.7235,115400.0],["2025-04-02",23.3638,24.0638,23.3638,24.0444,148700.0],["2025-04-03",22.6054,22.6443,21.8179,21.8956,116200.0],["2025-04-04",20.8359,21.2928,19.5136,21.2248,143200.0],["2025-04-07",20.7484,22.2359,20.515,21.1956,179600.0],["2025-04-08",21.8276,21.9666,20.69,20.9039,161300.0],["2025-04-09",20.622,22.6346,20.3497,22.0318,177300.0],["2025-04-10",21.4873,22.5228,20.5345,21.0498,143100.0],["2025-04-11",20.9039,21.5651,20.5831,20.9914,99000.0],["2025-04-14",21.1956,21.9744,20.8018,21.429,121600.0],["2025-04-15",21.2345,21.9929,21.2345,21.604,102800.0],["2025-04-16",21.604,21.9248,21.3959,21.8179,74600.0],["2025-04-17",21.8276,22.2068,21.6429,22.0998,101400.0],["2025-04-21",21.847,22.27,21.6234,21.8568,149000.0],["2025-04-22",22.1387,22.7804,21.9929,22.6054,116500.0],["2025-04-23",23.1402,23.5291,22.5665,22.5665,145400.0],["2025-04-24",22.4693,23.111,21.7595,22.9846,187400.0],["2025-04-25",21.6623,22.4061,21.6331,22.0998,189100.0],["2025-04-28",22.0998,22.4985,22.022,22.4401,141500.0],["2025-04-29",22.4693,22.7999,22.2748,22.7999,115700.0],["2025-04-30",22.411,22.6832,21.9832,22.411,95000.0],["2025-05-01",22.4207,22.6151,22.1095,22.4596,108900.0],["2025-05-02",22.761,23.0332,22.4887,23.0332,126300.0],["2025-05-05",22.8485,23.2471,22.8076,23.0624,77900.0],["2025-05-06",22.7026,23.004,22.5568,22.8679,79300.0],["2025-05-07",22.9943,23.1985,22.7415,22.8388,73000.0],["2025-05-08",23.0332,23.3638,22.8388,23.2666,55200.0],["2025-05-09",23.2568,23.3443,23.0818,23.2957,73100.0],["2025-05-12",24.3555,24.3847,23.3443,24.0347,109600.0],["2025-05-13",24.2972,24.409,24.0784,24.2291,99800.0],["2025-05-14",24.1416,24.2729,23.9569,24.093,100200.0],["2025-05-15",24.1125,24.3374,23.9757,24.2201,67800.0],["2025-05-16",24.1614,24.4646,23.6383,23.9561,107000.0],["2025-05-19",23.6921,24.0734,23.6862,23.9854,77700.0],["2025-05-20",23.9561,24.0959,23.8094,23.8681,51300.0],["2025-05-21",23.5943,23.8828,23.1445,23.2032,55200.0],["2025-05-22",23.0272,23.477,23.0174,23.2228,103300.0],["2025-05-23",22.7339,23.1348,22.7339,23.0663,78000.0],["2025-05-27",23.3499,23.7899,23.0125,23.7312,83000.0],["2025-05-28",23.6823,23.6872,23.3743,23.4085,67400.0],["2025-05-29",23.4183,23.6432,23.1934,23.5943,57900.0],["2025-05-30",23.5161,23.5161,22.8316,23.2619,95300.0],["2025-06-02",23.1641,23.2716,22.593,22.9783,54500.0],["2025-06-03",22.9196,23.2716,22.3721,23.0761,63300.0],["2025-06-04",23.1054,23.2668,22.6165,22.7339,70100.0],["2025-06-05",22.7436,22.7436,22.3916,22.5481,81200.0],["2025-06-06",22.9685,23.1983,22.6947,23.1836,56300.0],["2025-06-09",23.2423,23.5259,23.1641,23.3499,71700.0],["2025-06-10",23.4965,23.9512,23.3694,23.8192,110900.0],["2025-06-11",23.9854,23.9854,23.4799,23.6823,94000.0],["2025-06-12",23.5063,23.5454,23.2619,23.5356,87700.0],["2025-06-13",23.1054,23.4281,22.7339,22.8219,81000.0],["2025-06-16",23.0956,23.0956,22.5432,22.6654,97000.0],["2025-06-17",22.4014,22.6458,22.2938,22.3916,105600.0],["2025-06-18",22.3623,22.8512,22.2938,22.597,109400.0],["2025-06-20",22.7827,22.8512,22.0152,22.7045,130800.0],["2025-06-23",22.4894,23.3303,22.4894,23.3205,127800.0],["2025-06-24",23.4183,23.8779,23.2521,23.4868,150700.0],["2025-06-25",23.4868,23.4868,23.125,23.4476,83900.0],["2025-06-26",23.4965,24.1126,23.3792,24.0832,119800.0],["2025-06-27",24.1908,24.3277,23.8681,24.1223,636500.0],["2025-06-30",24.2299,24.4352,23.8779,24.1028,97500.0],["2025-07-01",23.9561,25.2175,23.917,24.8361,97700.0],["2025-07-02",24.8361,25.3446,24.7481,25.3446,104000.0],["2025-07-03",25.4228,25.9899,25.4228,25.6086,57500.0],["2025-07-07",25.4032,25.9117,25.1001,25.2761,117900.0],["2025-07-08",25.4815,25.8041,25.2908,25.4912,119700.0],["2025-07-09",25.765,26.0193,25.1881,25.765,82200.0],["2025-07-10",25.6868,25.941,25.6673,25.7944,84500.0],["2025-07-11",25.5206,25.5206,24.9828,25.1784,108300.0],["2025-07-14",25.1686,25.8139,24.7677,25.7944,149500.0],["2025-07-15",25.9117,26.0124,24.9339,24.9437,87900.0],["2025-07-16",25.2077,25.2664,24.7579,25.1784,74100.0],["2025-07-17",25.1295,25.7357,25.0023,25.5792,92800.0],["2025-07-18",25.7748,25.7846,25.4619,25.7064,82600.0],["2025-07-21",25.765,26.0339,25.5939,25.6281,51300.0],["2025-07-22",25.7064,25.941,25.5499,25.5499,74400.0],["2025-07-23",25.677,25.8824,25.3446,25.6281,85000.0],["2025-07-24",25.4424,25.4668,25.0219,25.0903,67200.0],["2025-07-25",25.0903,25.1588,24.5711,24.8361,88500.0],["2025-07-28",24.7383,24.9143,23.9062,24.2397,138800.0],["2025-07-29",24.5526,24.5623,24.0441,24.0637,83400.0],["2025-07-30",24.1419,24.401,23.2227,23.4476,97800.0],["2025-07-31",23.2325,23.301,22.9587,23.2228,149500.0],["2025-08-01",22.861,22.861,22.2938,22.4112,139900.0],["2025-08-04",22.6263,23.5161,22.3916,22.6654,99400.0],["2025-08-05",22.773,22.8316,22.2645,22.5676,116700.0],["2025-08-06",22.4894,22.773,22.3721,22.4503,83900.0],["2025-08-07",22.6263,22.6263,22.1178,22.4112,86300.0],["2025-08-08",22.6458,22.7339,22.3818,22.6165,62400.0],["2025-08-11",22.6165,22.8121,22.4894,22.7339,64200.0],["2025-08-12",22.9881,23.6139,22.8414,23.5845,88400.0],["2025-08-13",23.829,24.1614,23.6285,24.1028,74500.0],["2025-08-14",23.7801,23.9952,23.7117,23.8094,84300.0],["2025-08-15",23.9766,24.2667,23.3521,23.3865,166900.0],["2025-08-18",23.357,23.4062,23.1013,23.3767,59200.0],["2025-08-19",23.3964,23.7111,23.3669,23.5832,84700.0],["2025-08-20",23.6029,23.6865,23.2666,23.5341,80000.0],["2025-08-21",23.3964,23.7406,23.2636,23.7209,98500.0],["2025-08-22",23.8881,25.0387,23.8881,24.9994,158500.0],["2025-08-25",24.8421,25.0633,24.7191,24.7437,73600.0],["2025-08-26",24.665,25.0387,24.6552,24.8716,88500.0],["2025-08-27",24.8126,25.1568,24.7634,24.9896,77100.0],["2025-08-28",25.1863,25.1863,24.6109,24.665,81800.0],["2025-08-29",24.7732,24.9207,24.5569,24.5962,77200.0],["2025-09-02",24.2618,24.8224,24.2618,24.7929,97800.0],["2025-09-03",24.6749,25.1863,24.4782,24.7339,104700.0],["2025-09-04",24.8126,25.1961,24.6257,25.1961,78500.0],["2025-09-05",25.3043,25.5206,24.6454,24.7437,64600.0],["2025-09-08",24.8421,24.8765,24.3995,24.6749,76400.0],["2025-09-09",24.606,24.7683,24.1831,24.2225,65300.0],["2025-09-10",24.2323,24.5175,24.0946,24.2126,64400.0],["2025-09-11",24.252,24.5224,24.075,24.4093,78200.0],["2025-09-12",24.2717,24.3405,23.9766,24.0061,75900.0],["2025-09-15",24.0356,24.1536,23.8586,24.0356,94400.0],["2025-09-16",23.9078,23.9078,23.3669,23.5242,76900.0],["2025-09-17",23.6422,24.429,23.4652,23.5734,99300.0],["2025-09-18",23.6914,24.252,23.6914,24.2225,81800.0],["2025-09-19",24.2225,24.2225,23.6127,23.8094,225500.0],["2025-09-22",23.7701,23.9176,23.6078,23.6816,75900.0],["2025-09-23",23.7701,24.1291,23.7111,23.7504,86800.0],["2025-09-24",23.7308,24.0061,23.4259,23.6717,118200.0],["2025-09-25",23.6127,23.7799,23.5144,23.5734,118700.0],["2025-09-26",23.6226,23.9176,23.6226,23.8094,78900.0],["2025-09-29",23.8684,23.8684,23.2784,23.3079,88200.0],["2025-09-30",23.2194,23.5488,23.0128,23.2194,98700.0],["2025-10-01",23.0227,23.416,22.7768,23.0325,89800.0],["2025-10-02",22.9735,23.0128,22.6588,22.7768,77300.0],["2025-10-03",22.7768,23.239,22.7768,22.9833,117000.0],["2025-10-06",23.2194,23.5832,23.0128,23.3079,130300.0],["2025-10-07",23.2882,23.5832,23.2194,23.2784,90300.0],["2025-10-08",23.4357,23.4357,23.1013,23.2095,69000.0],["2025-10-09",23.121,23.2489,22.9145,23.0718,70000.0],["2025-10-10",23.0522,23.4554,22.3834,22.4326,106500.0],["2025-10-13",22.6883,22.8702,22.349,22.826,100100.0],["2025-10-14",22.7276,23.6226,22.6981,23.5636,85500.0],["2025-10-15",23.7308,23.7809,23.2882,23.4652,103700.0],["2025-10-16",23.3865,23.4701,22.1867,22.3539,120100.0],["2025-10-17",22.5604,22.6785,22.4031,22.4326,107000.0],["2025-10-20",22.649,22.8555,22.4326,22.7866,99300.0],["2025-10-21",22.6883,22.9932,22.6883,22.9243,65800.0],["2025-10-22",22.9243,23.3669,22.8752,23.003,119400.0],["2025-10-23",23.0817,23.0817,22.6981,23.0128,126300.0],["2025-10-24",23.6324,25.0683,23.48,24.5962,183400.0],["2025-10-27",24.5962,24.7388,23.8291,23.8586,118500.0],["2025-10-28",23.6914,24.1536,23.1623,24.075,202800.0],["2025-10-29",24.3798,25.1469,24.016,24.3307,152800.0],["2025-10-30",24.1241,25.3928,24.0946,24.134,99000.0],["2025-10-31",24.0946,24.3012,23.9865,24.1143,145100.0],["2025-11-03",24.0651,24.3307,23.6619,24.2815,81100.0],["2025-11-04",24.1241,24.3602,24.0946,24.2126,76900.0],["2025-11-05",24.3405,24.729,24.311,24.5569,71800.0],["2025-11-06",24.488,24.5569,24.1635,24.193,49000.0],["2025-11-07",24.193,24.3798,24.1536,24.252,113300.0],["2025-11-10",24.37,24.724,24.193,24.7044,71900.0],["2025-11-11",24.7929,25.0191,24.6257,24.9011,53800.0],["2025-11-12",24.8421,25.0781,24.7142,24.7634,86200.0],["2025-11-13",24.6552,24.9207,24.5864,24.8421,123500.0],["2025-11-14",24.8421,24.941,24.6541,24.9113,143500.0],["2025-11-17",24.8421,24.9707,23.9329,23.9912,173800.0],["2025-11-18",23.9813,24.4265,23.9813,24.1891,158400.0],["2025-11-19",24.2188,24.5552,24.199,24.387,224700.0],["2025-11-20",24.5057,24.9756,24.387,24.7332,223700.0],["2025-11-21",24.7332,25.6038,24.7332,25.4455,216900.0],["2025-11-24",25.4258,25.4258,24.8421,25.3169,159400.0],["2025-11-25",25.5148,26.2964,25.5148,26.1875,115900.0],["2025-11-26",26.1183,26.3676,25.7968,25.9699,124500.0],["2025-11-28",26.1183,26.1183,25.7028,25.7423,38900.0],["2025-12-01",25.5346,26.1678,25.5346,26.0095,71900.0],["2025-12-02",26.2172,26.2617,25.9303,25.9798,59500.0],["2025-12-03",26.0985,26.6278,26.0985,26.613,93000.0],["2025-12-04",26.514,26.6426,26.3904,26.5932,63900.0],["2025-12-05",26.4547,26.7416,26.4349,26.5239,78300.0],["2025-12-08",26.702,26.702,26.2914,26.3854,84600.0],["2025-12-09",26.3359,26.7416,25.9996,26.5041,140600.0],["2025-12-10",26.4349,27.3896,26.4349,27.2263,170800.0],["2025-12-11",27.1274,27.7111,27.1274,27.533,154800.0],["2025-12-12",27.533,27.5825,27.2461,27.4143,137900.0],["2025-12-15",27.5924,27.7507,27.4935,27.6122,120000.0],["2025-12-16",27.6814,27.7012,27.4341,27.5924,112800.0],["2025-12-17",27.5627,27.998,27.5627,27.7606,136500.0],["2025-12-18",27.8793,28.1563,27.7012,27.7804,287000.0],["2025-12-19",27.9288,27.9387,27.0878,27.3451,283300.0],["2025-12-22",27.3352,27.5429,26.7712,26.89,101400.0],["2025-12-23",26.7811,27.0483,26.6229,26.6327,80800.0],["2025-12-24",26.613,26.7811,26.4646,26.5536,39600.0],["2025-12-26",26.613,26.6624,26.3162,26.4349,67000.0],["2025-12-29",26.3656,26.6971,26.237,26.2865,64300.0],["2025-12-30",26.3063,26.3656,25.9501,25.9699,70400.0],["2025-12-31",26.0589,26.0886,25.7325,25.8611,80200.0],["2026-01-02",25.9303,25.9897,25.4357,25.6038,75200.0],["2026-01-05",25.5643,26.4646,25.5643,25.9402,152800.0],["2026-01-06",25.9006,26.1035,25.5346,25.9996,115200.0],["2026-01-07",26.1282,26.1282,25.4159,25.7423,117400.0],["2026-01-08",25.6533,26.5734,25.6533,26.3854,117500.0],["2026-01-09",26.4646,26.5437,26.0194,26.1084,83700.0],["2026-01-12",25.9699,26.1133,25.7918,26.0688,59900.0],["2026-01-13",26.0886,26.1183,25.7572,25.8907,91800.0],["2026-01-14",25.9105,26.4448,25.7226,26.3162,154100.0],["2026-01-15",26.3162,27.0779,26.3162,27.0285,84000.0],["2026-01-16",27.0285,27.1076,26.7416,26.8108,84300.0],["2026-01-20",26.3656,26.7119,26.3656,26.425,94500.0],["2026-01-21",26.6229,27.9288,26.6229,27.909,208500.0],["2026-01-22",27.9288,28.5323,27.7655,27.8694,148800.0],["2026-01-23",28.4234,28.4927,26.6525,26.9691,223000.0],["2026-01-26",26.9889,27.5449,26.8009,27.167,145200.0],["2026-01-27",27.1175,27.4539,26.9394,26.9691,99200.0],["2026-01-28",27.0285,27.3352,26.5734,26.6723,121300.0],["2026-01-29",26.8207,27.3451,26.6802,27.3253,149400.0],["2026-01-30",27.1472,27.9486,27.1472,27.8694,237900.0],["2026-02-02",27.9387,28.6807,27.8298,28.5224,289600.0],["2026-02-03",28.5026,29.2495,28.466,29.0764,264200.0],["2026-02-04",29.0863,29.9965,29.0863,29.67,414100.0],["2026-02-05",29.67,29.947,29.0665,29.3831,203600.0],["2026-02-06",29.6007,29.8283,29.3831,29.5216,151700.0],["2026-02-09",29.3732,29.6106,29.205,29.3039,112700.0],["2026-02-10",29.2446,29.4721,29.017,29.1555,212100.0],["2026-02-11",29.1753,29.6799,28.6361,28.9082,270700.0],["2026-02-12",29.0071,29.2099,28.2008,28.6905,181500.0],["2026-02-13",28.8298,29.1132,28.5314,28.9889,121000.0],["2026-02-17",28.9889,29.4961,28.9392,29.1281,173000.0],["2026-02-18",29.0684,29.6254,28.4618,28.5314,260000.0],["2026-02-19",28.3723,28.611,28.1336,28.5911,159600.0],["2026-02-20",28.601,29.0187,28.2928,28.7204,145300.0],["2026-02-23",28.5712,28.9392,27.2685,27.7359,195700.0],["2026-02-24",27.7458,27.9546,27.4773,27.5966,173200.0],["2026-02-25",27.8452,28.3027,27.7955,28.2132,157500.0],["2026-02-26",28.3126,28.6607,27.9049,28.2629,171500.0],["2026-02-27",27.895,28.0143,27.1193,27.1491,169500.0],["2026-03-02",26.7613,27.8751,26.632,27.5469,218200.0],["2026-03-03",27.0894,27.6265,26.9502,27.4176,260900.0],["2026-03-04",27.5469,27.706,27.2496,27.4176,146300.0],["2026-03-05",27.1789,27.3679,26.6121,26.8508,119300.0],["2026-03-06",26.3336,26.5226,25.9557,26.5127,191600.0],["2026-03-09",25.9657,26.5127,25.4585,26.4033,178700.0],["2026-03-10",26.2939,26.9403,26.1049,26.4231,118100.0],["2026-03-11",26.1845,26.632,25.906,26.1546,85500.0],["2026-03-12",25.6176,26.1845,25.5281,26.1447,111500.0],["2026-03-13",26.2541,26.453,25.7867,25.9458,123300.0],["2026-03-16",26.2342,26.3834,26.1149,26.2044,135100.0],["2026-03-17",26.3038,26.4778,25.9955,26.0552,220300.0],["2026-03-18",25.8762,26.0254,25.5778,25.7668,216700.0],["2026-03-19",25.6077,26.3535,25.5381,26.1348,195200.0],["2026-03-20",26.1646,26.3038,25.6475,25.6674,830000.0],["2026-03-23",26.3535,26.9502,26.2243,26.6618,234800.0],["2026-03-24",26.3933,27.169,26.3635,26.8906,240500.0],["2026-03-25",27.1491,27.2883,26.4629,26.632,167900.0],["2026-03-26",26.3535,26.7314,26.3535,26.6917,118100.0],["2026-03-27",26.5127,26.5624,26.2839,26.453,122600.0],["2026-03-30",26.7414,26.8408,26.4231,26.6817,163700.0],["2026-03-31",27.0894,27.0894,26.622,26.8906,105700.0],["2026-04-01",27.0298,27.4673,27.0298,27.2386,143800.0],["2026-04-02",26.8707,27.3977,26.7314,27.3778,150300.0],["2026-04-06",27.348,27.537,27.0745,27.4176,142200.0],["2026-04-07",27.4872,27.7259,27.2685,27.5171,425900.0],["2026-04-08",28.253,28.7134,27.8751,28.1237,196200.0],["2026-04-09",27.9745,28.7552,27.9745,28.601,352700.0],["2026-04-10",28.5812,28.5812,28.1734,28.4022,166900.0],["2026-04-13",28.2629,28.5115,28.0342,28.4718,141500.0],["2026-04-14",28.3325,28.6408,27.9447,28.5215,208000.0],["2026-04-15",28.5215,28.7005,28.1734,28.3823,145700.0],["2026-04-16",28.1933,28.4718,27.9397,27.9944,126300.0],["2026-04-17",28.432,29.2773,28.432,28.8397,232300.0],["2026-04-20",28.7005,29.0585,28.7005,28.8397,110600.0],["2026-04-21",28.8198,28.8497,28.1138,28.1734,126500.0],["2026-04-22",28.1834,28.421,26.7812,28.0541,198400.0],["2026-04-23",28.1734,28.422,27.9546,28.3723,112700.0],["2026-04-24",27.9845,28.3922,27.8452,28.1038,162300.0],["2026-04-27",27.8552,28.3325,26.5425,26.8607,332800.0],["2026-04-28",27.2187,27.6364,27.0198,27.348,155500.0],["2026-04-29",27.1789,27.4276,26.6121,26.7911,232600.0],["2026-04-30",26.6022,27.4077,26.5872,27.2287,207500.0],["2026-05-01",27.2486,27.5668,26.9701,27.348,132100.0],["2026-05-04",27.0994,27.3033,26.6519,26.8806,186900.0],["2026-05-05",26.8806,27.3082,26.7016,27.2983,185300.0],["2026-05-06",27.6464,27.7359,27.4276,27.4972,109700.0],["2026-05-07",27.527,27.6762,27.3778,27.4276,131800.0],["2026-05-08",27.3778,27.6563,27.3778,27.527,109100.0],["2026-05-11",27.527,27.5867,27.0198,27.0696,221900.0],["2026-05-12",27.0397,27.0745,26.622,26.9303,170800.0],["2026-05-13",26.8011,26.99,26.7613,26.8906,188500.0],["2026-05-14",27.0298,27.348,26.8617,26.99,129400.0],["2026-05-15",27.11,27.49,26.63,26.84,205500.0],["2026-05-18",26.84,27.52,26.84,27.23,154100.0],["2026-05-19",27.03,27.31,26.84,27.07,102400.0],["2026-05-20",27.07,27.92,26.99,27.88,310000.0],["2026-05-21",27.59,28.05,27.29,28.01,161400.0],["2026-05-22",28.1,28.36,27.84,27.84,200200.0],["2026-05-26",27.91,28.22,27.84,28.2,148300.0],["2026-05-27",28.27,28.4,27.76,28.13,150800.0],["2026-05-28",28.03,28.335,27.84,28.24,206700.0],["2026-05-29",28.2,28.76,28.06,28.48,325000.0],["2026-06-01",28.13,28.36,27.7,27.96,164600.0],["2026-06-02",27.8,28.29,27.8,28.15,196500.0],["2026-06-03",27.99,27.99,27.59,27.73,166000.0],["2026-06-04",28.11,28.61,28.11,28.4,197600.0],["2026-06-05",28.36,28.68,28.36,28.45,160000.0],["2026-06-08",28.59,28.85,28.47,28.48,215800.0],["2026-06-09",28.68,29.4,28.68,28.69,234000.0],["2026-06-10",28.96,29.24,28.7,28.9,242600.0],["2026-06-11",29.0,29.275,28.63,29.08,222000.0],["2026-06-12",29.24,29.505,29.17,29.24,207200.0],["2026-06-15",29.415,29.45,28.705,28.77,220300.0],["2026-06-16",28.99,29.25,28.49,28.73,206800.0],["2026-06-17",28.73,29.0,28.35,28.56,359600.0],["2026-06-18",28.85,29.0,28.52,28.77,711500.0],["2026-06-22",28.71,29.19,28.71,29.0,250200.0],["2026-06-23",29.1,29.58,28.995,29.55,235100.0],["2026-06-24",29.7,30.24,29.67,30.15,373200.0],["2026-06-25",30.15,30.43,29.96,30.09,245400.0],["2026-06-26",29.99,31.04,29.99,30.81,1207200.0],["2026-06-29",30.53,30.685,30.215,30.67,241800.0],["2026-06-30",30.61,30.9,30.29,30.73,247100.0],["2026-07-01",30.73,31.49,30.725,31.42,255100.0],["2026-07-02",31.5,31.565,30.48,30.64,286600.0],["2026-07-06",30.55,31.27,30.455,30.89,216091.302795],["2026-07-07",31.03,31.21,30.27,30.31,241851.670372],["2026-07-08",30.23,30.23,29.5,29.64,209466.800101],["2026-07-09",29.64,30.42,29.5201,30.08,324106.69357],["2026-07-10",30.19,30.36,29.93,30.17,148755.490201],["2026-07-13",30.26,30.72,30.07,30.37,152161.5873],["2026-07-14",30.4,30.775,30.06,30.18,154064.651832],["2026-07-15",30.23,30.66,30.14,30.46,162550.636853],["2026-07-16",30.5,31.425,30.5,31.37,267604.743309],["2026-07-17",31.22,31.35,30.75,30.89,240175.580928],["2026-07-20",31.09,31.09,30.41,30.68,217211.551205],["2026-07-21",30.68,30.91,30.39,30.85,180975.394499],["2026-07-22",30.84,30.97,30.27,30.49,211329.929123],["2026-07-23",30.1,30.48,29.46,30.47,246884.92712],["2026-07-24",30.61,31.445,30.05,31.16,355032.128157],["2026-07-27",31.19,31.52,31,31.47,209841.395697],["2026-07-28",31.5,32.09,31.5,32.08,235714.300832],["2026-07-29",31.91,32.33,31.72,32.01,264703.319585],["2026-07-30",32.21,32.39,31.86,31.94,327062.806746],["2026-07-31",31.95,31.95,31.31,31.82,232657.371818]]}