{"t":"BY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-06-30",18.5241,18.6425,18.0599,18.251,3492700.0],["2017-07-03",18.2965,18.5241,18.1627,18.2965,96400.0],["2017-07-05",18.2237,18.4604,18.2055,18.3876,165500.0],["2017-07-06",18.333,18.4695,18.2146,18.3694,73500.0],["2017-07-07",18.4422,18.7608,18.3876,18.4513,111300.0],["2017-07-10",18.5878,18.7608,18.4786,18.5241,55400.0],["2017-07-11",18.4604,18.6151,18.2692,18.4422,106800.0],["2017-07-12",18.3785,19.1158,18.3148,18.9884,157600.0],["2017-07-13",19.2068,19.2068,18.8063,18.9337,35100.0],["2017-07-14",18.9064,19.0703,18.8882,18.9155,39900.0],["2017-07-17",18.9155,19.0794,18.9155,18.9793,34200.0],["2017-07-18",19.1158,19.3843,18.9802,19.2341,102700.0],["2017-07-19",19.3798,19.4526,19.1795,19.1795,31400.0],["2017-07-20",19.1704,19.4708,18.4786,18.4968,105400.0],["2017-07-21",18.6607,19.1158,18.3794,18.8609,89300.0],["2017-07-24",18.8609,19.1085,18.8154,18.9793,25300.0],["2017-07-25",19.0339,19.2705,18.5514,18.6971,65600.0],["2017-07-26",18.5696,18.9956,18.5696,18.7426,75900.0],["2017-07-27",18.6698,18.9064,18.6698,18.6789,27100.0],["2017-07-28",18.6607,18.7517,18.5241,18.6151,71100.0],["2017-07-31",18.6607,18.6607,18.3512,18.3512,38300.0],["2017-08-01",18.3512,18.5787,17.5592,18.251,135000.0],["2017-08-02",18.1418,19.0703,17.9279,18.87,49100.0],["2017-08-03",18.8063,19.0248,18.6242,18.6242,32700.0],["2017-08-04",18.6607,19.4981,18.5605,19.2341,42700.0],["2017-08-07",19.4708,19.5254,18.9702,19.1158,27800.0],["2017-08-08",18.9975,19.002,18.3967,18.6789,35400.0],["2017-08-09",18.6151,18.6242,18.4786,18.6242,31400.0],["2017-08-10",18.6333,18.7471,18.4422,18.4422,18000.0],["2017-08-11",18.4513,18.9793,18.4331,18.4968,12400.0],["2017-08-14",18.6789,19.1249,18.5059,18.8336,23700.0],["2017-08-15",18.7335,19.2068,18.4513,18.9155,54800.0],["2017-08-16",19.0339,19.3889,18.9064,19.2523,46400.0],["2017-08-17",19.134,19.5618,18.4968,18.8154,40100.0],["2017-08-18",18.8154,18.9474,18.4513,18.8791,26300.0],["2017-08-21",18.8791,19.2341,18.5332,18.961,25400.0],["2017-08-22",18.9975,19.134,18.6725,19.0066,18900.0],["2017-08-23",19.043,19.043,18.4513,18.6333,44800.0],["2017-08-24",18.6333,19.1795,17.978,19.134,96000.0],["2017-08-25",19.1795,19.1795,18.606,19.1249,40000.0],["2017-08-28",19.1886,19.4071,19.0248,19.1795,67600.0],["2017-08-29",19.0976,19.2523,18.9793,19.0157,39400.0],["2017-08-30",19.043,19.5163,19.043,19.3343,64500.0],["2017-08-31",19.2705,19.5163,19.134,19.2341,65700.0],["2017-09-01",19.2888,19.7439,19.1613,19.5709,62500.0],["2017-09-05",19.5254,19.5254,19.2296,19.2887,77600.0],["2017-09-06",19.2432,19.5891,18.8627,19.225,80700.0],["2017-09-07",19.3161,19.753,19.1158,19.1431,69000.0],["2017-09-08",19.2341,19.3889,19.134,19.3434,49200.0],["2017-09-11",19.2523,19.4799,19.1886,19.2979,83200.0],["2017-09-12",19.4344,19.753,19.0794,19.6347,57500.0],["2017-09-13",19.6347,19.6529,19.4253,19.6073,78800.0],["2017-09-14",19.3525,19.5254,19.0976,19.1613,66800.0],["2017-09-15",19.1613,19.1613,18.2328,18.3239,611200.0],["2017-09-18",18.2874,18.7972,18.0053,18.5514,104600.0],["2017-09-19",18.444,19.0612,18.444,18.779,44900.0],["2017-09-20",18.9337,19.3343,18.7881,19.1522,57400.0],["2017-09-21",19.1431,19.3525,18.8518,19.2705,22800.0],["2017-09-22",19.3707,19.3707,18.8882,19.0339,30600.0],["2017-09-25",19.5527,19.5527,18.7426,19.4799,45600.0],["2017-09-26",19.4708,19.8622,19.3616,19.5163,107600.0],["2017-09-27",19.6073,19.7712,19.0521,19.1249,61900.0],["2017-09-28",19.0794,19.2796,18.9337,19.1977,64400.0],["2017-09-29",19.1977,19.4799,19.1613,19.3525,41100.0],["2017-10-02",19.3616,19.4936,19.3343,19.3616,46300.0],["2017-10-03",19.3434,19.448,18.8063,18.8882,105900.0],["2017-10-04",18.8518,18.8518,18.3694,18.4604,72500.0],["2017-10-05",18.4877,18.8882,18.2055,18.4968,98700.0],["2017-10-06",18.4604,18.8154,18.4331,18.5605,32600.0],["2017-10-09",18.6607,18.779,18.5241,18.6971,103300.0],["2017-10-10",18.6607,18.9902,18.5787,18.7517,113300.0],["2017-10-11",18.6698,18.8427,18.5696,18.8336,47300.0],["2017-10-12",18.7972,18.8518,18.6607,18.8336,49900.0],["2017-10-13",18.7335,18.8791,18.6789,18.7335,12600.0],["2017-10-16",18.7335,18.8773,18.6334,18.7517,43400.0],["2017-10-17",18.7244,19.0066,18.5241,18.6333,201300.0],["2017-10-18",18.637,18.8154,18.5614,18.6516,104300.0],["2017-10-19",18.5878,18.7426,18.5878,18.7244,13700.0],["2017-10-20",18.9246,18.9246,18.6151,18.8154,105600.0],["2017-10-23",18.8154,18.8336,18.688,18.7153,15100.0],["2017-10-24",18.7153,18.8245,18.7153,18.7517,10200.0],["2017-10-25",18.7517,18.7608,18.5332,18.7335,41300.0],["2017-10-26",18.779,18.8427,18.6971,18.8154,25700.0],["2017-10-27",18.7062,18.8882,18.2055,18.3512,108600.0],["2017-10-30",18.2692,18.3056,18.1236,18.1327,142700.0],["2017-10-31",18.2055,18.4103,18.1964,18.251,68400.0],["2017-11-01",18.251,18.4058,17.9506,18.1418,85700.0],["2017-11-02",18.1782,18.2237,18.1509,18.1691,67700.0],["2017-11-03",18.1509,18.3967,18.1145,18.2328,14300.0],["2017-11-06",18.2419,18.2419,18.1236,18.1418,23200.0],["2017-11-07",18.2237,18.2237,17.8505,18.0417,65900.0],["2017-11-08",17.9324,17.978,17.7595,17.805,51100.0],["2017-11-09",17.7504,17.7868,17.6776,17.7413,20800.0],["2017-11-10",17.805,17.8869,17.7413,17.7777,14000.0],["2017-11-13",17.6776,17.9051,17.4773,17.8596,17800.0],["2017-11-14",17.8323,17.9415,17.7504,17.805,29500.0],["2017-11-15",17.6594,17.8596,17.6594,17.7049,133000.0],["2017-11-16",17.8414,17.9597,17.7504,17.8141,15000.0],["2017-11-17",17.6776,17.8323,17.3954,17.7595,46500.0],["2017-11-20",17.7504,18.1236,17.7504,18.1236,25600.0],["2017-11-21",18.1418,18.2237,17.8141,18.1509,15900.0],["2017-11-22",18.2055,18.4786,18.2055,18.4149,15000.0],["2017-11-24",17.3144,18.3512,17.3144,17.9597,6700.0],["2017-11-27",17.978,18.1509,17.978,18.0326,12500.0],["2017-11-28",18.2055,18.6971,18.2055,18.6971,50300.0],["2017-11-29",19.0521,19.3434,19.0521,19.225,428800.0],["2017-11-30",19.3434,19.7257,19.1613,19.4344,225800.0],["2017-12-01",19.4799,20.7998,19.4344,19.9623,168200.0],["2017-12-04",20.2536,20.8726,20.2536,20.8726,82100.0],["2017-12-05",20.9819,21.528,20.9363,21.0911,106500.0],["2017-12-06",21.1093,21.3278,20.5267,20.6451,107000.0],["2017-12-07",20.6269,20.6269,20.0807,20.1444,42800.0],["2017-12-08",20.2901,20.4357,20.0079,20.017,42600.0],["2017-12-11",20.0898,20.1171,19.225,19.3798,35300.0],["2017-12-12",19.3889,19.5982,19.1704,19.2523,112900.0],["2017-12-13",19.2888,19.6256,19.2888,19.4344,51900.0],["2017-12-14",19.58,19.58,19.2159,19.2705,46900.0],["2017-12-15",19.2978,19.662,19.2523,19.58,204700.0],["2017-12-18",19.7075,20.2673,19.662,19.8622,487300.0],["2017-12-19",19.8076,20.1808,19.7621,19.9442,36400.0],["2017-12-20",20.0716,20.0716,19.6346,19.8713,36000.0],["2017-12-21",19.935,19.935,19.5891,19.8076,65900.0],["2017-12-22",19.8713,19.9806,19.5482,19.6438,30800.0],["2017-12-26",19.6347,19.7439,19.1977,19.6347,61100.0],["2017-12-27",19.6529,20.9272,19.6529,20.8635,61800.0],["2017-12-28",20.8726,20.9363,20.2901,20.9272,95700.0],["2017-12-29",20.7088,21.1002,20.6906,20.909,170600.0],["2018-01-02",20.7088,20.8908,20.3629,20.8089,140100.0],["2018-01-03",20.7452,20.7452,20.1717,20.3447,98800.0],["2018-01-04",20.3902,20.4448,19.9532,20.0625,47300.0],["2018-01-05",20.108,20.3356,20.0534,20.1717,38100.0],["2018-01-08",20.0716,20.3356,20.0352,20.2263,42200.0],["2018-01-09",20.2992,20.4812,20.0261,20.4812,40200.0],["2018-01-10",20.3902,20.6815,20.3447,20.5085,59600.0],["2018-01-11",20.4903,20.7907,20.3902,20.7088,30900.0],["2018-01-12",20.463,21.3915,20.463,20.9819,101600.0],["2018-01-16",21.2185,21.3005,20.4048,20.636,60400.0],["2018-01-17",20.7816,20.991,20.6997,20.991,75500.0],["2018-01-18",20.9363,21.3005,20.4903,20.6086,49700.0],["2018-01-19",20.6086,20.9363,20.5631,20.7725,27600.0],["2018-01-22",20.7452,20.9272,20.5313,20.6633,33800.0],["2018-01-23",20.5631,20.8362,20.463,20.7634,40000.0],["2018-01-24",20.7179,20.7543,20.463,20.463,34400.0],["2018-01-25",20.3902,20.7088,20.3128,20.5904,20700.0],["2018-01-26",20.8453,20.9363,20.5267,20.6451,55600.0],["2018-01-29",20.6542,20.9363,20.6542,20.7452,86100.0],["2018-01-30",20.5995,20.6678,20.4202,20.6177,10300.0],["2018-01-31",20.6269,20.6269,20.2627,20.3629,30300.0],["2018-02-01",20.3538,20.6269,20.1125,20.6086,42900.0],["2018-02-02",20.0989,20.6178,20.0989,20.5085,19700.0],["2018-02-05",20.4539,20.5631,19.753,19.935,68000.0],["2018-02-06",19.6802,20.3356,19.662,20.1808,38700.0],["2018-02-07",20.0989,20.5358,20.017,20.4448,33400.0],["2018-02-08",20.372,20.372,19.9806,19.9988,44700.0],["2018-02-09",19.5254,20.108,19.4389,20.017,28500.0],["2018-02-12",20.0716,20.0716,19.5982,19.8531,22000.0],["2018-02-13",19.7803,20.1444,19.5709,20.0352,50800.0],["2018-02-14",19.8895,20.4448,19.7257,20.2809,48100.0],["2018-02-15",20.3447,20.463,20.0943,20.4084,17200.0],["2018-02-16",20.2172,20.636,19.6802,20.3993,43200.0],["2018-02-20",20.3538,20.4357,19.9077,20.4266,17400.0],["2018-02-21",20.4084,20.4812,19.8713,20.4357,53900.0],["2018-02-22",20.3902,20.8453,20.2992,20.727,152500.0],["2018-02-23",20.7634,21.0001,20.6269,20.8453,137200.0],["2018-02-26",20.9364,21.346,20.9364,21.1184,244600.0],["2018-02-27",21.0911,21.1366,20.7452,20.9819,24000.0],["2018-02-28",20.9363,21.3187,20.9363,20.991,67600.0],["2018-03-01",20.9546,22.32,20.9373,21.4097,113900.0],["2018-03-02",21.3369,21.7556,21.082,21.2549,92700.0],["2018-03-05",21.1639,21.7647,21.0183,21.2731,68900.0],["2018-03-06",21.3642,21.3733,20.991,21.2641,85300.0],["2018-03-07",21.1821,21.5553,21.1821,21.2549,106900.0],["2018-03-08",21.2003,21.3005,21.1275,21.2367,51300.0],["2018-03-09",21.3733,21.3733,20.8635,21.2003,217000.0],["2018-03-12",21.1821,21.2914,21.0183,21.0911,64000.0],["2018-03-13",21.2003,21.2094,20.9181,20.9454,68400.0],["2018-03-14",20.8544,21.1184,20.8271,20.9363,82300.0],["2018-03-15",21.0183,21.0729,20.8544,20.909,176600.0],["2018-03-16",20.8908,21.264,20.6997,21.0365,1141600.0],["2018-03-19",21.0729,21.082,20.8635,21.082,266900.0],["2018-03-20",21.0729,22.5748,20.8317,22.1288,136600.0],["2018-03-21",22.0833,22.1033,21.2868,21.3915,118200.0],["2018-03-22",21.3096,21.4461,20.7361,20.7634,99600.0],["2018-03-23",20.8635,20.8908,20.1535,20.1626,83400.0],["2018-03-26",20.4721,21.082,20.2718,21.0547,65200.0],["2018-03-27",21.0183,21.2367,20.7816,20.8999,42900.0],["2018-03-28",20.8635,21.0729,20.6269,20.991,57100.0],["2018-03-29",21.0274,21.5207,20.7816,20.8726,48100.0],["2018-04-02",20.8089,21.1548,20.372,20.5176,51200.0],["2018-04-03",20.6451,21.0274,20.636,21.0183,58200.0],["2018-04-04",20.7634,21.0638,20.7634,20.9454,70000.0],["2018-04-05",21.082,21.2094,20.8817,21.1639,71000.0],["2018-04-06",21.0456,21.2822,20.9272,21.0638,52400.0],["2018-04-09",21.1639,21.4734,21.0365,21.173,57700.0],["2018-04-10",21.3733,21.701,21.3278,21.6464,142100.0],["2018-04-11",21.4916,21.569,20.7725,20.8635,74100.0],["2018-04-12",20.9637,21.3733,20.7088,20.9181,102700.0],["2018-04-13",21.0638,21.0638,20.6405,20.7543,61400.0],["2018-04-16",20.909,21.0274,20.7543,20.9181,68800.0],["2018-04-17",21.0456,21.1685,20.7953,20.818,73000.0],["2018-04-18",21.0001,21.4643,20.7907,20.8544,62600.0],["2018-04-19",20.8999,21.1548,20.8362,21.082,43200.0],["2018-04-20",20.9637,21.1548,20.8053,20.8453,63300.0],["2018-04-23",20.8453,20.9363,20.5668,20.8817,35200.0],["2018-04-24",20.9819,21.0092,20.7998,20.8453,44000.0],["2018-04-25",20.909,20.909,20.7452,20.8362,35000.0],["2018-04-26",20.4175,20.9272,20.4175,20.8271,27700.0],["2018-04-27",20.6269,20.636,19.489,19.6073,79700.0],["2018-04-30",19.5527,19.7803,19.3161,19.3434,115500.0],["2018-05-01",19.2523,19.6256,19.2523,19.5982,26900.0],["2018-05-02",19.5436,19.8622,19.2705,19.3707,134000.0],["2018-05-03",19.4344,19.4799,18.9975,19.1067,119200.0],["2018-05-04",18.9793,19.3161,18.8336,19.1886,41600.0],["2018-05-07",19.2796,19.4071,19.1886,19.2523,21900.0],["2018-05-08",19.2705,19.4344,19.1249,19.3889,121400.0],["2018-05-09",19.4435,19.5891,19.398,19.5072,80500.0],["2018-05-10",19.4617,19.58,19.3525,19.3889,31000.0],["2018-05-11",19.4799,19.5527,19.3616,19.4253,39100.0],["2018-05-14",19.5072,19.5072,19.1158,19.2796,39300.0],["2018-05-15",19.2159,20.0716,19.2159,19.844,76000.0],["2018-05-16",19.7985,20.1535,19.6802,19.8895,46300.0],["2018-05-17",19.8258,20.0989,19.8258,19.9077,44500.0],["2018-05-18",20.017,20.1535,19.7803,19.8531,51000.0],["2018-05-21",20.0079,20.2536,20.0079,20.2354,54400.0],["2018-05-22",20.2627,20.6269,20.2445,20.2445,22300.0],["2018-05-23",20.1626,20.3447,19.9624,20.199,73700.0],["2018-05-24",20.1444,20.3356,20.108,20.2445,21600.0],["2018-05-25",20.2536,20.2718,20.0898,20.2354,42200.0],["2018-05-29",20.1353,20.29,19.8258,19.8713,23900.0],["2018-05-30",20.0625,20.1717,19.8349,19.8804,65500.0],["2018-05-31",19.8167,19.8895,19.6483,19.6802,113000.0],["2018-06-01",19.8531,19.9387,19.7712,19.8349,40300.0],["2018-06-04",19.8622,20.108,19.8076,20.0443,55900.0],["2018-06-05",20.017,20.1899,19.7985,19.8804,35100.0],["2018-06-06",19.8622,20.1717,19.8622,20.0716,36500.0],["2018-06-07",20.0534,20.2445,19.753,19.935,35000.0],["2018-06-08",19.9259,20.1262,19.8804,20.0079,22300.0],["2018-06-11",20.017,20.1353,19.7985,19.9623,72200.0],["2018-06-12",20.0443,20.1353,19.9077,20.0898,28200.0],["2018-06-13",20.1899,20.1899,19.8167,19.8895,17000.0],["2018-06-14",19.9533,19.9533,19.6438,19.844,25600.0],["2018-06-15",19.7894,20.0761,19.753,19.8986,50900.0],["2018-06-18",19.7985,21.0092,19.7985,20.8635,138900.0],["2018-06-19",20.7088,21.1548,20.1763,21.0001,345200.0],["2018-06-20",21.0274,21.965,21.0183,21.8466,101300.0],["2018-06-21",21.8648,22.3018,21.5826,22.147,130700.0],["2018-06-22",22.2562,22.2562,21.5553,21.6737,386900.0],["2018-06-25",21.6282,21.6282,20.9637,21.0547,65800.0],["2018-06-26",21.0547,21.4461,21.0092,21.0365,46400.0],["2018-06-27",21.1184,21.1184,20.3902,20.6724,52100.0],["2018-06-28",20.7179,20.8817,20.2992,20.4812,53800.0],["2018-06-29",20.5904,20.6451,20.2445,20.3356,32700.0],["2018-07-02",20.1717,20.5631,19.9441,20.5358,75200.0],["2018-07-03",20.5813,20.991,20.2172,20.3811,13400.0],["2018-07-05",20.7361,20.9363,20.4266,20.7543,48300.0],["2018-07-06",20.8726,20.9181,20.7361,20.8271,22900.0],["2018-07-09",20.8908,20.9819,20.8089,20.9454,56800.0],["2018-07-10",20.9637,20.9637,20.5267,20.818,30400.0],["2018-07-11",20.727,20.8544,20.4084,20.4903,80200.0],["2018-07-12",20.6269,20.6906,20.3119,20.5631,40700.0],["2018-07-13",20.5813,20.6269,20.2901,20.3538,24000.0],["2018-07-16",20.4903,20.7543,20.3174,20.6997,90900.0],["2018-07-17",20.6997,20.8681,20.6678,20.7725,48600.0],["2018-07-18",20.7907,20.909,20.5722,20.818,148500.0],["2018-07-19",20.7907,20.8908,20.5176,20.7725,53200.0],["2018-07-20",20.7998,21.0729,20.7361,20.8453,83700.0],["2018-07-23",20.7452,21.0547,20.636,20.9637,73800.0],["2018-07-24",21.0183,21.0183,20.4721,20.6086,30700.0],["2018-07-25",20.636,20.7725,20.281,20.4266,39700.0],["2018-07-26",20.372,20.6269,20.3492,20.4994,55700.0],["2018-07-27",20.8271,20.8271,20.3356,20.463,57200.0],["2018-07-30",20.4721,20.5722,20.0079,20.5176,54800.0],["2018-07-31",20.4266,20.5904,20.2809,20.5176,181500.0],["2018-08-01",20.463,20.5631,20.3228,20.5085,68800.0],["2018-08-02",20.3629,20.5631,20.2992,20.5267,86700.0],["2018-08-03",20.3629,20.554,20.2809,20.4721,140600.0],["2018-08-06",20.4539,20.5722,20.2172,20.5722,251300.0],["2018-08-07",20.5722,20.8089,20.3356,20.6542,72900.0],["2018-08-08",20.636,20.8453,20.554,20.7816,57200.0],["2018-08-09",20.7634,21.1639,20.7634,21.0365,81600.0],["2018-08-10",20.8817,21.2823,20.8635,21.1639,32800.0],["2018-08-13",21.1548,21.2276,20.9454,21.1912,36200.0],["2018-08-14",21.264,21.3915,21.0729,21.3369,45600.0],["2018-08-15",21.2914,21.3824,20.9546,21.1639,91300.0],["2018-08-16",21.1639,21.6464,21.0274,21.4279,94700.0],["2018-08-17",21.346,21.7465,21.346,21.7101,60700.0],["2018-08-20",21.7374,21.7647,21.2003,21.2641,44700.0],["2018-08-21",21.2914,21.7192,21.264,21.6737,55400.0],["2018-08-22",21.6737,22.0014,21.6191,21.8921,96900.0],["2018-08-23",21.8102,21.8375,21.6464,21.8102,50100.0],["2018-08-24",21.8284,22.0287,21.7374,21.9012,32700.0],["2018-08-27",21.883,21.9832,21.5553,21.7647,70300.0],["2018-08-28",21.6646,21.6828,21.1639,21.2458,34000.0],["2018-08-29",21.3551,21.5007,21.1366,21.2276,26000.0],["2018-08-30",21.1639,21.346,20.8999,21.2458,27700.0],["2018-08-31",21.2276,21.2276,20.6177,20.7816,48500.0],["2018-09-04",20.7361,21.0729,20.5995,20.9637,55300.0],["2018-09-05",21.0183,21.1639,20.9364,21.0183,65500.0],["2018-09-06",21.0547,21.1002,20.8544,20.9545,31900.0],["2018-09-07",20.9272,21.1548,20.8089,21.1457,30000.0],["2018-09-10",21.2276,21.2276,20.9163,21.082,21600.0],["2018-09-11",21.0183,21.2185,20.9363,20.9545,26000.0],["2018-09-12",20.909,20.9546,20.7179,20.8726,51000.0],["2018-09-13",20.8908,21.0638,20.6997,20.7998,37800.0],["2018-09-14",20.7816,21.0274,20.7816,20.8908,40500.0],["2018-09-17",20.8544,21.0729,20.7634,20.9363,33500.0],["2018-09-18",20.9272,21.1093,20.8635,21.082,26600.0],["2018-09-19",21.1093,21.9604,20.7816,20.7998,97200.0],["2018-09-20",20.8453,21.3915,19.1249,20.818,117900.0],["2018-09-21",20.9546,21.1639,20.7816,21.1366,157400.0],["2018-09-24",21.0638,21.1275,20.7088,20.7634,54700.0],["2018-09-25",20.8089,20.818,20.4557,20.5995,48900.0],["2018-09-26",20.6451,20.7998,20.3083,20.6997,63700.0],["2018-09-27",20.7088,21.082,20.6633,20.7179,44300.0],["2018-09-28",20.7088,20.7543,20.4038,20.6633,109700.0],["2018-10-01",20.7088,20.7998,20.1626,20.2354,32700.0],["2018-10-02",20.199,20.5085,19.5254,19.7166,84700.0],["2018-10-03",19.7348,20.3538,19.6346,20.29,28900.0],["2018-10-04",20.3174,20.4357,20.2263,20.2445,17400.0],["2018-10-05",20.2901,20.3265,19.8577,20.0352,13600.0],["2018-10-08",20.0352,20.463,19.8713,20.372,28900.0],["2018-10-09",20.3174,20.5904,20.28,20.3356,25400.0],["2018-10-10",20.281,20.5176,19.9897,20.0352,21700.0],["2018-10-11",19.9806,20.2354,19.5436,19.5891,28200.0],["2018-10-12",19.844,19.844,18.7517,19.3252,57500.0],["2018-10-15",19.2888,19.5163,18.9201,19.2796,26000.0],["2018-10-16",19.4162,19.4617,19.2159,19.225,39900.0],["2018-10-17",19.1795,19.4981,19.0976,19.3889,33100.0],["2018-10-18",19.307,19.4253,18.6607,18.9519,49200.0],["2018-10-19",18.8154,18.8973,18.5787,18.6242,19300.0],["2018-10-22",18.5969,18.7335,17.9698,18.1691,42100.0],["2018-10-23",17.9688,18.1509,17.805,17.8869,33700.0],["2018-10-24",17.8505,17.9962,17.2133,17.2315,56900.0],["2018-10-25",17.2224,18.2237,17.1587,18.1327,101500.0],["2018-10-26",18.5696,18.5696,18.1691,18.3876,131900.0],["2018-10-29",18.6516,18.6607,18.333,18.5059,51400.0],["2018-10-30",18.6424,19.7894,18.6424,19.662,86200.0],["2018-10-31",19.8895,20.2536,19.5254,20.0261,104200.0],["2018-11-01",20.0989,20.108,19.8895,19.9623,64500.0],["2018-11-02",19.9624,20.0079,19.53,19.7621,22200.0],["2018-11-05",19.7985,19.7985,19.4071,19.5891,20300.0],["2018-11-06",19.5891,19.9988,19.4981,19.9532,29400.0],["2018-11-07",20.0261,20.0261,19.7985,19.9988,32400.0],["2018-11-08",19.9715,20.0261,19.8349,19.8895,41700.0],["2018-11-09",19.8076,19.9988,19.753,19.7803,101300.0],["2018-11-12",19.8076,19.9988,19.3798,19.4435,57300.0],["2018-11-13",19.5254,20.0079,19.4071,19.5709,53300.0],["2018-11-14",19.662,19.662,18.6516,19.1977,59300.0],["2018-11-15",19.0885,19.398,19.043,19.2887,56000.0],["2018-11-16",19.1431,19.662,18.9765,19.4253,176000.0],["2018-11-19",19.3798,19.3798,18.8063,19.2796,71000.0],["2018-11-20",19.043,19.043,18.7153,18.8336,51800.0],["2018-11-21",18.7517,18.7881,18.5423,18.5878,102500.0],["2018-11-23",18.4422,18.9611,18.3603,18.7426,22400.0],["2018-11-26",18.961,18.9793,18.7699,18.9246,38100.0],["2018-11-27",18.9884,19.0248,18.7972,18.8518,39300.0],["2018-11-28",18.8973,19.1158,18.6334,19.0703,39500.0],["2018-11-29",18.8518,19.0703,18.6425,18.8154,35400.0],["2018-11-30",18.7972,18.9975,18.5969,18.8791,36900.0],["2018-12-03",19.0703,19.0703,18.3785,18.6425,59200.0],["2018-12-04",18.4422,18.6971,17.6594,17.8869,90600.0],["2018-12-06",17.978,18.0872,17.4591,17.6685,63300.0],["2018-12-07",17.632,17.7595,17.186,17.4591,54300.0],["2018-12-10",17.5228,17.5319,17.277,17.5137,32800.0],["2018-12-11",17.7231,17.7231,17.0859,17.2679,35200.0],["2018-12-12",17.541,17.6411,17.2224,17.4864,243400.0],["2018-12-13",17.45,17.45,16.6535,16.7491,57300.0],["2018-12-14",16.6216,16.9858,16.4578,16.5124,73600.0],["2018-12-17",16.5579,16.8765,16.4032,16.5488,77000.0],["2018-12-18",16.6398,16.7036,15.9753,16.1119,98000.0],["2018-12-19",16.1665,16.1756,15.3655,15.4201,93500.0],["2018-12-20",15.3655,15.5293,14.8985,15.056,75900.0],["2018-12-21",14.9831,15.056,14.4188,14.528,160200.0],["2018-12-24",14.3642,14.4916,14.1912,14.2185,102900.0],["2018-12-26",14.3186,14.3824,14.0091,14.3368,315300.0],["2018-12-27",14.1366,14.7283,14.1366,14.3733,140500.0],["2018-12-28",14.4097,15.1561,14.3141,15.1015,124000.0],["2018-12-31",15.1652,15.3564,14.8648,15.1652,96500.0],["2019-01-02",14.9831,15.5748,14.974,15.2926,193400.0],["2019-01-03",15.2198,15.5566,15.0742,15.3837,99700.0],["2019-01-04",15.6203,16.0573,15.6203,15.8934,53600.0],["2019-01-07",15.8934,16.0391,15.8206,15.9207,32900.0],["2019-01-08",16.0391,16.1893,15.7387,16.0755,32200.0],["2019-01-09",16.0937,16.1665,15.8843,16.1483,43300.0],["2019-01-10",15.8479,15.8752,15.502,15.7023,67200.0],["2019-01-11",15.6385,15.8388,15.3473,15.7387,44100.0],["2019-01-14",15.6385,15.9662,15.6294,15.6385,34300.0],["2019-01-15",15.6203,15.7387,15.3746,15.7387,25800.0],["2019-01-16",15.7387,16.1847,15.7387,16.1301,55500.0],["2019-01-17",16.0026,16.2393,15.9662,16.121,34900.0],["2019-01-18",16.1301,16.3577,16.0846,16.2393,37300.0],["2019-01-22",16.1301,16.2848,15.9207,16.0755,31400.0],["2019-01-23",16.1483,16.1483,15.8342,15.9662,18400.0],["2019-01-24",15.9389,16.0436,15.7159,15.7933,59300.0],["2019-01-25",15.9389,16.3486,15.4747,16.2757,251900.0],["2019-01-28",16.1847,17.004,16.1847,16.8401,77500.0],["2019-01-29",16.8856,17.2406,16.8674,16.9402,56100.0],["2019-01-30",16.9949,17.2133,16.7582,17.0404,69200.0],["2019-01-31",16.9402,17.2315,16.7309,17.1951,80400.0],["2019-02-01",17.2315,17.277,16.922,17.0859,51300.0],["2019-02-04",17.1496,17.2861,16.9767,17.2588,45400.0],["2019-02-05",17.2588,17.2952,16.9175,17.1405,53600.0],["2019-02-06",17.1496,17.1587,16.9857,17.1496,28700.0],["2019-02-07",17.1769,17.2406,16.9766,17.1587,34200.0],["2019-02-08",17.0768,17.2861,16.9311,17.004,33500.0],["2019-02-11",16.9949,17.1769,16.9493,17.1678,19800.0],["2019-02-12",17.2497,17.7322,17.2133,17.5592,78600.0],["2019-02-13",17.5865,17.8596,17.5592,17.7959,78000.0],["2019-02-14",17.7686,17.9506,17.5592,17.8414,64600.0],["2019-02-15",17.978,18.2055,17.8232,18.1236,54500.0],["2019-02-19",18.0781,18.4422,18.069,18.424,72400.0],["2019-02-20",18.3967,18.6607,18.3421,18.5332,50700.0],["2019-02-21",18.5332,18.5969,18.2601,18.4604,49200.0],["2019-02-22",18.4149,18.5605,18.4149,18.4695,33700.0],["2019-02-25",18.5332,18.6789,18.5241,18.5241,72100.0],["2019-02-26",18.5332,18.6151,18.4786,18.4877,64400.0],["2019-02-27",18.424,18.6333,18.424,18.5878,34100.0],["2019-02-28",18.5605,18.7335,18.5241,18.606,29500.0],["2019-03-01",18.7062,18.7062,18.515,18.6607,30200.0],["2019-03-04",18.6151,18.7062,18.3967,18.424,28200.0],["2019-03-05",18.4149,18.5332,18.1236,18.3694,65900.0],["2019-03-06",18.3603,18.4786,17.6776,17.7231,46000.0],["2019-03-07",17.714,17.7322,17.2952,17.4318,26500.0],["2019-03-08",17.3408,17.6138,17.3408,17.541,24800.0],["2019-03-11",17.5228,17.8596,17.4409,17.7504,29800.0],["2019-03-12",17.7504,17.7868,17.5319,17.6138,57500.0],["2019-03-13",17.7322,17.805,17.6138,17.6685,33500.0],["2019-03-14",17.6685,17.6867,17.5001,17.5683,17000.0],["2019-03-15",17.5956,18.0781,17.5956,18.0781,214700.0],["2019-03-18",18.0235,18.2328,17.8869,17.9324,37900.0],["2019-03-19",18.0144,18.0144,17.6275,17.6958,33100.0],["2019-03-20",17.5774,17.8232,17.4773,17.5228,62900.0],["2019-03-21",17.3226,17.6229,17.1314,17.2315,52400.0],["2019-03-22",16.9766,17.0495,16.0664,16.3395,89900.0],["2019-03-25",16.3212,16.5033,16.1028,16.1483,91000.0],["2019-03-26",16.1483,16.4487,16.0482,16.385,71600.0],["2019-03-27",16.2848,16.8401,16.2302,16.74,51900.0],["2019-03-28",16.8128,17.0313,16.7491,16.9675,21200.0],["2019-03-29",17.095,17.2679,16.7127,16.8219,154400.0],["2019-04-01",16.9675,17.359,16.9675,17.3499,89000.0],["2019-04-02",17.2861,17.4318,17.1587,17.3499,52500.0],["2019-04-03",17.3408,17.5592,17.1314,17.2679,95500.0],["2019-04-04",17.2133,17.3408,17.1587,17.2042,54600.0],["2019-04-05",17.2224,17.3499,17.1405,17.3317,57400.0],["2019-04-08",17.2133,17.2952,17.1496,17.2406,91400.0],["2019-04-09",17.1132,17.2406,16.9948,17.0677,70700.0],["2019-04-10",17.0495,17.1587,16.8765,17.1223,58300.0],["2019-04-11",17.1314,17.2588,17.004,17.2042,80200.0],["2019-04-12",17.2406,17.4955,17.1769,17.4136,116200.0],["2019-04-15",17.4136,17.4318,17.1496,17.2406,45300.0],["2019-04-16",17.2861,17.4045,17.1951,17.3043,48900.0],["2019-04-17",17.3772,17.3863,17.2497,17.2861,39800.0],["2019-04-18",17.2315,17.359,17.1314,17.277,45600.0],["2019-04-22",17.2133,17.277,17.0313,17.1587,49300.0],["2019-04-23",17.2679,17.6867,17.1496,17.6594,75200.0],["2019-04-24",17.6776,17.8323,17.5956,17.7595,75600.0],["2019-04-25",17.7595,17.8778,17.5592,17.7959,33500.0],["2019-04-26",17.9597,18.0599,17.7686,17.978,56700.0],["2019-04-29",18.0326,18.5105,18.0326,18.333,117700.0],["2019-04-30",18.2055,18.3921,18.1327,18.2237,213700.0],["2019-05-01",18.251,18.333,18.1008,18.1873,281100.0],["2019-05-02",18.1873,18.5969,18.0872,18.1327,88500.0],["2019-05-03",18.2692,18.5696,18.1782,18.4149,102100.0],["2019-05-06",18.1418,18.6516,18.1418,18.5423,70800.0],["2019-05-07",18.3785,18.3785,18.1054,18.1782,82000.0],["2019-05-08",18.1782,18.2055,18.0326,18.0417,40300.0],["2019-05-09",17.896,18.0417,17.6958,17.9415,39300.0],["2019-05-10",18.0053,18.1691,17.7276,18.16,46400.0],["2019-05-13",17.8596,17.8778,17.3908,17.45,43600.0],["2019-05-14",17.4409,17.805,17.3317,17.6958,30100.0],["2019-05-15",17.4864,17.7777,17.3772,17.7231,47800.0],["2019-05-16",17.7322,18.0599,17.6685,17.7413,35500.0],["2019-05-17",17.5319,17.8778,17.5228,17.5683,33800.0],["2019-05-20",17.4682,17.7959,17.3772,17.6229,28300.0],["2019-05-21",17.6685,17.8323,17.541,17.7868,47400.0],["2019-05-22",17.6958,17.9779,17.3225,17.4773,32100.0],["2019-05-23",17.3134,17.3134,16.9766,17.2133,32300.0],["2019-05-24",17.3226,17.4864,17.2679,17.4318,21600.0],["2019-05-28",17.3681,17.3954,17.1724,17.3499,76500.0],["2019-05-29",17.2952,17.6503,17.0495,17.5865,85400.0],["2019-05-30",17.6503,17.6503,17.2679,17.4409,61800.0],["2019-05-31",17.2315,17.2497,16.9129,16.9857,65100.0],["2019-06-03",16.9675,17.2497,16.8947,17.1405,43200.0],["2019-06-04",17.3135,17.4864,17.1496,17.3772,89800.0],["2019-06-05",17.3408,17.3408,17.004,17.1405,81700.0],["2019-06-06",17.0859,17.1542,16.8356,17.0222,47600.0],["2019-06-07",16.9311,17.0586,16.872,16.9402,66200.0],["2019-06-10",16.9402,17.4045,16.9402,17.2224,88100.0],["2019-06-11",17.3499,17.3954,17.0131,17.1041,116000.0],["2019-06-12",17.1132,17.1132,16.8401,16.9949,67700.0],["2019-06-13",17.0222,17.2042,16.7218,16.9129,125000.0],["2019-06-14",16.9311,17.2315,16.8401,17.1678,113900.0],["2019-06-17",17.1678,17.4291,17.0768,17.2952,127900.0],["2019-06-18",17.2406,17.5228,17.2133,17.277,121400.0],["2019-06-19",17.2406,17.5046,17.1906,17.2497,114600.0],["2019-06-20",17.3408,17.3408,17.1068,17.1405,88200.0],["2019-06-21",17.0131,17.1951,17.0049,17.0313,122500.0],["2019-06-24",17.0131,17.0677,16.7491,16.7855,129300.0],["2019-06-25",16.7036,16.831,16.6125,16.6945,111700.0],["2019-06-26",16.6945,17.1678,16.6945,16.8947,141100.0],["2019-06-27",16.8947,17.3681,16.8947,17.3499,133500.0],["2019-06-28",17.5228,17.7049,17.3407,17.4045,1036500.0],["2019-07-01",17.5228,17.714,17.5137,17.5592,162900.0],["2019-07-02",17.4864,17.6503,17.1678,17.3863,117500.0],["2019-07-03",17.4409,17.6411,17.4318,17.6411,33800.0],["2019-07-05",17.6502,17.805,17.632,17.7868,53600.0],["2019-07-08",17.7322,17.7413,17.3772,17.5137,54500.0],["2019-07-09",17.4136,17.6138,17.4136,17.4773,61600.0],["2019-07-10",17.541,17.541,17.2315,17.3225,56700.0],["2019-07-11",17.2952,17.4318,17.1223,17.3772,123500.0],["2019-07-12",17.2952,17.6138,17.2952,17.541,73900.0],["2019-07-15",17.5501,17.6366,16.9766,17.095,37200.0],["2019-07-16",17.0404,17.2952,17.0404,17.0859,46800.0],["2019-07-17",16.9675,16.9675,16.6398,16.74,74800.0],["2019-07-18",16.7036,16.9175,16.6307,16.8492,112200.0],["2019-07-19",16.8219,17.0677,16.8219,16.9129,52800.0],["2019-07-22",16.8765,16.8856,16.7218,16.831,55200.0],["2019-07-23",16.8583,17.1132,16.831,17.0768,38300.0],["2019-07-24",16.9766,17.2042,16.9766,17.0859,146600.0],["2019-07-25",17.0677,17.2588,17.0495,17.095,111600.0],["2019-07-26",16.9949,17.0768,16.6489,16.8128,83100.0],["2019-07-29",16.7855,17.6412,16.7855,17.186,230000.0],["2019-07-30",17.0586,17.2952,17.0222,17.1223,134100.0],["2019-07-31",17.1223,17.5046,17.0722,17.3954,167100.0],["2019-08-01",17.3499,17.5774,16.7218,16.74,73400.0],["2019-08-02",16.6125,16.8947,16.1847,16.3941,63900.0],["2019-08-05",16.0755,16.1301,15.7569,16.03,74300.0],["2019-08-06",16.0755,16.303,15.8752,16.1392,54400.0],["2019-08-07",15.8752,15.9844,15.7114,15.9207,69700.0],["2019-08-08",16.0664,16.3668,16.0482,16.2848,64000.0],["2019-08-09",16.2302,16.385,16.121,16.212,44700.0],["2019-08-12",16.1028,16.1756,15.9162,16.0118,33800.0],["2019-08-13",15.9571,16.2894,15.9571,16.0846,49700.0],["2019-08-14",15.7751,15.8843,15.5566,15.766,76300.0],["2019-08-15",15.7933,15.8115,15.5384,15.6203,54400.0],["2019-08-16",15.6294,15.9025,15.6294,15.8388,125100.0],["2019-08-19",16.0573,16.0937,15.8115,15.8206,59900.0],["2019-08-20",15.7751,15.7751,15.5384,15.5384,75900.0],["2019-08-21",15.5839,15.6886,15.2699,15.6385,72300.0],["2019-08-22",15.7205,15.766,15.4974,15.5839,60600.0],["2019-08-23",15.5384,15.6021,15.1652,15.2289,88900.0],["2019-08-26",15.3564,15.3928,15.1106,15.3382,48000.0],["2019-08-27",15.4383,15.4383,15.1561,15.2289,115400.0],["2019-08-28",15.1652,15.6021,15.1652,15.411,29400.0],["2019-08-29",15.5566,15.7569,15.5566,15.6294,31300.0],["2019-08-30",15.7205,15.7205,15.4383,15.6567,46900.0],["2019-09-03",15.4929,15.5384,15.1652,15.2562,46300.0],["2019-09-04",15.411,15.4155,15.2562,15.2926,34100.0],["2019-09-05",15.5293,15.9025,15.4838,15.502,48400.0],["2019-09-06",15.5111,15.5111,15.2016,15.2471,31200.0],["2019-09-09",15.3382,16.0664,15.3382,16.03,99300.0],["2019-09-10",16.0664,16.2939,16.0254,16.1119,122400.0],["2019-09-11",16.2029,16.7218,15.8934,16.658,77900.0],["2019-09-12",16.567,17.004,16.4487,16.8947,80100.0],["2019-09-13",17.004,17.4045,16.9748,17.1405,102900.0],["2019-09-16",16.9948,17.3499,16.9948,17.2497,61700.0],["2019-09-17",17.2133,17.2952,16.8856,17.2406,65900.0],["2019-09-18",17.1587,17.3135,17.0313,17.2224,66500.0],["2019-09-19",17.1587,17.5137,17.1314,17.1769,48100.0],["2019-09-20",17.2042,17.3317,16.6672,16.7491,369100.0],["2019-09-23",16.8037,16.9311,16.6489,16.8765,81500.0],["2019-09-24",16.7855,16.8037,16.3395,16.4942,66000.0],["2019-09-25",16.4305,16.7582,16.4305,16.7491,133200.0],["2019-09-26",16.658,16.6763,16.3395,16.3486,60700.0],["2019-09-27",16.4487,16.5943,16.2757,16.3121,39400.0],["2019-09-30",16.3304,16.3941,16.1938,16.2757,102500.0],["2019-10-01",16.303,16.5852,16.1119,16.1119,68400.0],["2019-10-02",15.9662,16.1301,15.8934,16.1028,62400.0],["2019-10-03",16.0482,16.0482,15.7933,16.03,44100.0],["2019-10-04",15.9844,16.1028,15.8388,16.1028,50300.0],["2019-10-07",16.0755,16.2939,16.0755,16.212,35100.0],["2019-10-08",16.0027,16.0391,15.8024,15.8115,163500.0],["2019-10-09",15.9935,15.9935,15.766,15.8388,229700.0],["2019-10-10",15.9298,15.948,15.7523,15.7933,81000.0],["2019-10-11",16.0482,16.3577,15.948,16.1483,69200.0],["2019-10-14",16.0118,16.1938,15.9844,16.0118,46900.0],["2019-10-15",16.0573,16.4851,16.0573,16.2939,48700.0],["2019-10-16",16.2939,16.476,16.1301,16.2029,90500.0],["2019-10-17",16.2848,16.3941,16.1938,16.2848,50200.0],["2019-10-18",16.1574,16.3212,16.1574,16.2484,76300.0],["2019-10-21",16.476,16.6216,16.4669,16.4851,46100.0],["2019-10-22",16.4396,16.5124,16.3668,16.4214,175500.0],["2019-10-23",16.3668,16.4305,16.212,16.2939,34300.0],["2019-10-24",16.3486,16.3486,15.9936,16.0755,40700.0],["2019-10-25",16.1483,16.1483,15.6567,15.766,71200.0],["2019-10-28",15.7751,16.1028,15.7205,15.8297,110100.0],["2019-10-29",15.7842,15.9116,15.675,15.7023,186500.0],["2019-10-30",15.8024,15.8661,15.5794,15.7569,129300.0],["2019-10-31",15.6658,15.7842,15.4656,15.7842,64600.0],["2019-11-01",15.9389,16.303,15.9389,16.2029,61500.0],["2019-11-04",16.3668,16.4214,16.2848,16.385,52000.0],["2019-11-05",16.4123,16.7764,16.4123,16.6672,307500.0],["2019-11-06",16.6216,16.8583,16.5215,16.74,72500.0],["2019-11-07",16.922,17.1314,16.9038,16.9402,70300.0],["2019-11-08",16.8947,17.0677,16.8674,16.9857,60600.0],["2019-11-11",16.8856,16.9675,16.831,16.9402,45900.0],["2019-11-12",16.8947,17.0586,16.8947,17.0222,54300.0],["2019-11-13",16.8674,16.9038,16.6489,16.8583,59800.0],["2019-11-14",16.8492,16.9812,16.7673,16.9493,60200.0],["2019-11-15",17.0586,17.0677,16.8401,16.8765,50700.0],["2019-11-18",16.5943,16.7673,16.5333,16.7491,50300.0],["2019-11-19",16.8401,16.9584,16.7036,16.7673,60600.0],["2019-11-20",16.6125,16.8128,16.5534,16.649,70500.0],["2019-11-21",16.6763,16.6763,16.3941,16.5397,45400.0],["2019-11-22",16.6125,16.6307,16.4851,16.5397,164000.0],["2019-11-25",16.5852,16.8856,16.5761,16.7946,80300.0],["2019-11-26",16.7218,16.8765,16.5943,16.6125,91000.0],["2019-11-27",16.6672,16.8219,16.5033,16.7491,51900.0],["2019-11-29",16.7036,16.9311,16.7036,16.74,25400.0],["2019-12-02",16.7673,16.8947,16.5852,16.5852,39700.0],["2019-12-03",16.3759,16.4123,16.0664,16.3486,62800.0],["2019-12-04",16.4578,16.5761,16.4032,16.4032,55600.0],["2019-12-05",16.4305,16.4851,16.3668,16.4123,88400.0],["2019-12-06",16.567,16.8765,16.567,16.831,101000.0],["2019-12-09",16.7582,16.8401,16.5306,16.6125,81700.0],["2019-12-10",16.5943,16.7036,16.5397,16.5852,105100.0],["2019-12-11",16.6581,16.7855,16.6125,16.7582,60800.0],["2019-12-12",16.7855,17.2679,16.7855,17.2224,81800.0],["2019-12-13",17.1678,17.2952,17.0586,17.2588,46800.0],["2019-12-16",17.2952,17.5956,17.2315,17.2679,70700.0],["2019-12-17",17.2497,17.4773,17.2224,17.45,55400.0],["2019-12-18",17.45,17.5228,17.3499,17.3863,65900.0],["2019-12-19",17.7686,18.0508,17.6639,17.7959,104800.0],["2019-12-20",17.9233,17.9233,17.6047,17.6594,254500.0],["2019-12-23",17.6958,17.7961,17.6138,17.6594,58200.0],["2019-12-24",17.6594,17.7414,17.5864,17.6958,23500.0],["2019-12-26",17.7049,17.7232,17.6047,17.6594,23800.0],["2019-12-27",17.7049,17.7049,17.5044,17.5955,53100.0],["2019-12-30",17.6411,17.787,17.55,17.6594,57200.0],["2019-12-31",17.6867,17.9146,17.6867,17.8417,57700.0],["2020-01-02",17.9237,17.9237,17.5983,17.7961,144900.0],["2020-01-03",17.5864,17.8235,17.4132,17.7596,242200.0],["2020-01-06",17.5864,17.8235,17.5591,17.7323,49300.0],["2020-01-07",17.6411,17.6411,17.4314,17.55,45700.0],["2020-01-08",17.55,17.9739,17.55,17.8326,163000.0],["2020-01-09",17.942,18.2027,17.8873,18.1881,110400.0],["2020-01-10",18.1608,18.2018,18.0331,18.1334,223600.0],["2020-01-13",18.1608,18.2702,18.0514,18.2702,90500.0],["2020-01-14",18.2428,18.5163,18.1517,18.4252,178100.0],["2020-01-15",18.3249,18.4069,18.2702,18.3614,323700.0],["2020-01-16",18.4799,18.6987,18.4161,18.5802,76700.0],["2020-01-17",18.6804,18.7807,18.5802,18.7351,384900.0],["2020-01-21",18.6257,18.7716,18.5255,18.5984,182400.0],["2020-01-22",18.6349,18.7443,18.489,18.6987,153200.0],["2020-01-23",18.571,18.8992,18.5163,18.7534,137100.0],["2020-01-24",18.8172,18.8172,18.1243,18.4616,198900.0],["2020-01-27",18.2246,18.7351,18.1881,18.5163,194800.0],["2020-01-28",18.6257,18.6349,18.2747,18.4343,179100.0],["2020-01-29",18.3614,18.5528,17.9693,17.9784,194900.0],["2020-01-30",17.8235,18.1334,17.8235,18.0878,80100.0],["2020-01-31",18.0605,18.0878,17.5408,17.5955,106900.0],["2020-02-03",17.6867,17.8417,17.6502,17.7049,85800.0],["2020-02-04",17.9146,18.0559,17.9055,17.9146,121900.0],["2020-02-05",18.1061,18.4252,18.1061,18.3614,93300.0],["2020-02-06",18.4981,18.5346,18.2246,18.2337,114800.0],["2020-02-07",18.1425,18.1699,17.9329,17.9784,64100.0],["2020-02-10",17.8873,18.0377,17.8326,17.8873,28700.0],["2020-02-11",18.0058,18.1334,17.9784,18.0149,45900.0],["2020-02-12",18.1699,18.1699,17.9511,17.9876,26100.0],["2020-02-13",17.9329,18.0787,17.8782,18.0423,26900.0],["2020-02-14",18.0149,18.097,17.8964,17.9693,29600.0],["2020-02-18",17.8964,18.0787,17.6594,17.6867,54200.0],["2020-02-19",17.7505,17.8143,17.6685,17.6776,23200.0],["2020-02-20",17.5591,17.8964,17.5408,17.8508,38600.0],["2020-02-21",17.8782,17.8782,17.632,17.7414,45700.0],["2020-02-24",17.2947,17.4861,17.2491,17.4679,58400.0],["2020-02-25",17.4406,17.4406,16.9482,17.0668,69000.0],["2020-02-26",17.1762,17.2354,16.7933,16.8662,53700.0],["2020-02-27",16.5197,16.9665,16.2462,16.2462,87400.0],["2020-02-28",15.8269,16.0274,15.4895,15.9545,129500.0],["2020-03-02",15.8724,16.2554,15.6445,16.2189,59800.0],["2020-03-03",16.1368,16.1368,15.5169,15.6354,58800.0],["2020-03-04",15.763,15.763,15.3437,15.6354,72500.0],["2020-03-05",15.2707,15.4348,14.6061,14.7784,89200.0],["2020-03-06",14.587,14.6143,13.9944,14.0126,149100.0],["2020-03-09",13.0462,13.265,12.171,12.1892,90000.0],["2020-03-10",12.5357,12.6451,11.9157,12.1254,202700.0],["2020-03-11",11.779,12.0069,11.3961,11.4964,112900.0],["2020-03-12",11.0405,11.2137,10.3659,10.4114,136900.0],["2020-03-13",10.8673,11.2001,10.0058,10.4388,404000.0],["2020-03-16",9.983,10.2656,8.9892,9.2536,139700.0],["2020-03-17",9.2536,9.4451,8.8479,9.363,248600.0],["2020-03-18",8.971,9.0257,7.7037,7.7949,128000.0],["2020-03-19",7.7493,8.3237,7.6901,8.2963,295500.0],["2020-03-20",8.3146,8.7066,8.0775,8.2416,154500.0],["2020-03-23",8.2142,8.2691,7.4367,8.205,137700.0],["2020-03-24",8.4978,8.8911,8.3697,8.8911,158000.0],["2020-03-25",8.8362,9.1289,8.4612,8.8545,81900.0],["2020-03-26",8.9277,9.9156,8.9185,9.8424,171200.0],["2020-03-27",9.3485,10.3729,9.2387,10.1077,218700.0],["2020-03-30",10.1077,10.1077,9.2981,9.6412,153700.0],["2020-03-31",9.4948,9.4948,9.0832,9.4857,183400.0],["2020-04-01",9.0923,9.321,9.0009,9.0009,132600.0],["2020-04-02",8.9185,9.0923,8.5938,8.8179,99800.0],["2020-04-03",8.6167,8.8088,7.8849,8.013,154200.0],["2020-04-06",8.2965,8.8179,8.141,8.4246,230700.0],["2020-04-07",8.7722,9.1289,8.5984,8.763,191900.0],["2020-04-08",8.9917,9.5543,8.8179,9.5223,165200.0],["2020-04-09",9.6046,10.6656,9.6046,10.6382,123800.0],["2020-04-13",10.5193,10.6245,9.8333,9.943,68600.0],["2020-04-14",9.9979,10.2312,9.2844,9.6229,125000.0],["2020-04-15",9.2021,9.2021,8.7813,8.7996,95300.0],["2020-04-16",8.6716,8.6716,7.9398,8.1959,132000.0],["2020-04-17",8.4795,9.1335,8.4703,9.074,91200.0],["2020-04-20",9.01,9.4308,8.9734,9.385,163900.0],["2020-04-21",9.0009,9.7143,8.9917,9.6046,93400.0],["2020-04-22",10.0253,10.0253,9.6686,9.8058,121300.0],["2020-04-23",9.7418,10.0802,9.6778,9.7143,108500.0],["2020-04-24",9.7143,10.0436,9.5954,9.8973,42500.0],["2020-04-27",9.9979,10.9218,9.9796,10.7937,87600.0],["2020-04-28",11.2145,11.3197,10.7754,10.8577,108100.0],["2020-04-29",11.187,12.056,11.1596,11.9554,145100.0],["2020-04-30",11.5438,11.7908,11.2419,11.2694,108900.0],["2020-05-01",10.1443,10.8669,9.6778,10.1991,156500.0],["2020-05-04",10.0436,10.2449,9.879,9.9339,103300.0],["2020-05-05",10.1351,10.437,9.7875,9.7967,85200.0],["2020-05-06",9.4857,9.6869,9.2021,9.4399,127900.0],["2020-05-07",9.5588,10.1305,9.504,9.7967,123500.0],["2020-05-08",10.1991,10.6474,10.1991,10.6291,89300.0],["2020-05-11",10.3455,10.3638,9.4399,9.4491,176400.0],["2020-05-12",9.4765,9.5863,9.1381,9.1381,83500.0],["2020-05-13",9.1289,9.1289,8.1959,8.4886,106200.0],["2020-05-14",8.2599,8.7987,7.9489,8.5343,96700.0],["2020-05-15",8.6533,8.7356,8.4475,8.6716,72900.0],["2020-05-18",9.0649,9.7784,9.0649,9.7235,120300.0],["2020-05-19",9.5588,9.7235,9.2936,9.321,132500.0],["2020-05-20",9.568,10.3272,9.557,10.2998,160500.0],["2020-05-21",10.3181,10.6839,10.3181,10.4736,174500.0],["2020-05-22",10.5925,10.5925,9.9613,10.1717,88600.0],["2020-05-26",10.6931,11.0498,10.5833,11.0407,117800.0],["2020-05-27",11.6535,12.1658,11.3425,12.1566,219800.0],["2020-05-28",12.3853,12.3853,11.3517,11.4249,120600.0],["2020-05-29",11.0956,11.2419,10.8486,11.1139,125500.0],["2020-06-01",11.2602,11.4157,11.059,11.059,109500.0],["2020-06-02",10.9767,11.3974,10.9767,11.1047,58300.0],["2020-06-03",11.5072,12.0743,11.4889,11.8914,76500.0],["2020-06-04",11.7084,12.0469,11.5438,11.9554,159700.0],["2020-06-05",12.5866,13.2543,12.5408,12.9159,111700.0],["2020-06-08",13.3641,13.5059,13.0759,13.3641,53400.0],["2020-06-09",12.8701,13.3458,12.7466,13.0714,62700.0],["2020-06-10",12.8701,13.0073,12.1109,12.1292,71100.0],["2020-06-11",11.3517,11.5712,10.9035,10.9401,78200.0],["2020-06-12",11.434,11.5072,10.9309,11.3243,60200.0],["2020-06-15",10.7114,11.7176,10.7022,11.6261,78100.0],["2020-06-16",12.239,12.2527,11.6535,11.9371,59400.0],["2020-06-17",11.9737,11.9737,11.2328,11.3517,44100.0],["2020-06-18",11.2236,11.6901,11.2236,11.5072,47500.0],["2020-06-19",11.6627,11.6627,11.1596,11.434,120500.0],["2020-06-22",11.2323,11.6724,11.1223,11.6632,55000.0],["2020-06-23",11.9567,12.0759,11.544,11.6174,81400.0],["2020-06-24",11.3148,11.5532,10.9022,10.9297,68900.0],["2020-06-25",10.838,11.4524,10.8197,11.4524,70700.0],["2020-06-26",11.2415,11.2415,10.7142,10.8105,204600.0],["2020-06-29",11.1589,11.8512,11.0856,11.7458,76200.0],["2020-06-30",11.6357,12.0759,11.5899,12.0117,89000.0],["2020-07-01",12.0484,12.0484,11.3607,11.4065,71600.0],["2020-07-02",11.81,11.9108,11.2873,11.5624,85300.0],["2020-07-06",11.9567,12.0025,11.324,11.3698,33700.0],["2020-07-07",11.2231,11.2598,10.9205,10.9664,51600.0],["2020-07-08",10.8839,11.1039,10.5538,10.8013,57800.0],["2020-07-09",10.6821,10.7463,10.1503,10.2512,53700.0],["2020-07-10",10.3154,10.7096,10.3154,10.6913,41400.0],["2020-07-13",10.9389,11.1589,10.5813,10.9114,46300.0],["2020-07-14",10.9114,11.0627,10.6546,10.838,41100.0],["2020-07-15",11.269,12.1767,11.2231,12.0025,144000.0],["2020-07-16",11.975,12.0071,11.6449,11.8191,43300.0],["2020-07-17",11.7733,11.8375,11.6082,11.6632,59900.0],["2020-07-20",11.5899,11.5899,11.3423,11.3882,43100.0],["2020-07-21",11.6449,11.9658,11.5899,11.8741,34200.0],["2020-07-22",11.7274,11.8375,11.4524,11.5899,31900.0],["2020-07-23",11.4615,11.9933,11.4615,11.9933,29800.0],["2020-07-24",12.2776,12.7911,12.2776,12.4335,48000.0],["2020-07-27",12.4976,12.7636,12.406,12.6994,101500.0],["2020-07-28",12.2501,12.571,12.2427,12.3693,80100.0],["2020-07-29",12.3876,12.6168,12.2684,12.3784,71100.0],["2020-07-30",11.9842,12.406,11.7091,12.3234,50300.0],["2020-07-31",12.7636,12.7636,11.8375,11.8833,105200.0],["2020-08-03",11.92,11.92,11.5624,11.5807,49200.0],["2020-08-04",11.4615,11.7733,11.4065,11.7733,64800.0],["2020-08-05",11.8833,12.0759,11.7549,12.0484,43100.0],["2020-08-06",12.0484,12.0942,11.865,11.975,25000.0],["2020-08-07",11.8191,12.516,11.8191,12.3693,51400.0],["2020-08-10",12.4976,12.8369,12.3326,12.6535,119200.0],["2020-08-11",12.9653,13.1395,12.626,12.7269,73000.0],["2020-08-12",13.0203,13.2679,12.5985,12.7819,39700.0],["2020-08-13",12.5985,12.7452,12.4335,12.571,25200.0],["2020-08-14",12.406,12.6168,12.2959,12.3418,87300.0],["2020-08-17",12.3143,12.3784,11.9292,12.3509,51100.0],["2020-08-18",12.3234,12.3234,11.6999,11.9016,37100.0],["2020-08-19",11.8925,12.2592,11.8466,12.0025,45900.0],["2020-08-20",11.7641,12.0484,11.6357,11.8375,22900.0],["2020-08-21",11.6908,11.6908,11.3332,11.3973,45100.0],["2020-08-24",11.5624,12.0667,11.4157,11.8741,55900.0],["2020-08-25",12.0575,12.1309,11.8008,12.03,28600.0],["2020-08-26",12.0392,12.0392,11.6632,11.7366,24100.0],["2020-08-27",11.8558,12.1034,11.81,12.0117,42400.0],["2020-08-28",12.1859,12.1859,11.7641,11.8833,75300.0],["2020-08-31",11.7641,11.81,11.5807,11.5899,64600.0],["2020-09-01",11.4707,11.7091,11.269,11.3698,41100.0],["2020-09-02",11.2781,11.489,11.0948,11.4157,53000.0],["2020-09-03",11.5074,11.8558,11.434,11.544,32200.0],["2020-09-04",11.8833,11.9292,11.4982,11.7183,31900.0],["2020-09-08",11.544,11.544,11.1223,11.2506,66400.0],["2020-09-09",11.3423,11.3423,10.971,10.9756,65200.0],["2020-09-10",10.9756,11.1131,10.838,10.9572,132200.0],["2020-09-11",10.9114,11.2873,10.8564,10.893,80500.0],["2020-09-14",10.9664,11.1131,10.9022,11.0397,60600.0],["2020-09-15",11.1131,11.1131,10.5171,10.5538,159800.0],["2020-09-16",10.5904,11.0031,10.5263,10.8472,45800.0],["2020-09-17",10.7097,10.8426,10.6821,10.7097,26600.0],["2020-09-18",10.8105,10.8289,10.3796,10.5079,179700.0],["2020-09-21",10.1862,10.2137,9.8,9.9196,90300.0],["2020-09-22",9.8828,10.0391,9.6667,9.9288,105800.0],["2020-09-23",9.8736,10.131,9.7725,9.8092,117400.0],["2020-09-24",9.8644,10.1632,9.6438,9.9839,41000.0],["2020-09-25",9.846,10.1678,9.846,10.1218,58900.0],["2020-09-28",10.2781,10.6734,10.2781,10.4895,67300.0],["2020-09-29",10.4895,10.4895,10.1862,10.4344,35000.0],["2020-09-30",10.4436,10.6412,10.2321,10.37,56100.0],["2020-10-01",10.4068,10.5631,10.177,10.5539,39600.0],["2020-10-02",10.1862,10.7653,10.177,10.7194,32400.0],["2020-10-05",10.8481,11.3445,10.8021,11.2342,55400.0],["2020-10-06",11.4364,11.8961,11.2802,11.3445,41000.0],["2020-10-07",11.5468,11.841,11.3721,11.6755,46300.0],["2020-10-08",11.7582,12.0156,11.556,11.8869,45300.0],["2020-10-09",11.9329,11.9329,11.6203,11.6663,22700.0],["2020-10-12",11.6295,11.9972,11.5652,11.9421,34100.0],["2020-10-13",11.8226,11.8685,11.5008,11.8318,29600.0],["2020-10-14",11.1423,11.9467,11.1423,11.6663,48900.0],["2020-10-15",11.5192,12.0524,11.4364,12.0064,27200.0],["2020-10-16",11.9605,12.3558,11.7858,11.988,34200.0],["2020-10-19",12.0432,12.3512,11.9329,12.2087,30000.0],["2020-10-20",12.273,12.5672,12.273,12.365,24300.0],["2020-10-21",12.2822,12.6959,12.2822,12.4385,31300.0],["2020-10-22",12.5029,12.8338,12.5029,12.7051,155600.0],["2020-10-23",12.8706,13.3303,12.7116,12.8798,103300.0],["2020-10-26",13.0085,13.0912,12.6867,12.7787,59900.0],["2020-10-27",12.6408,12.6408,12.1627,12.4293,62100.0],["2020-10-28",12.1351,12.5029,11.6847,12.0616,46700.0],["2020-10-29",11.988,12.1168,11.4181,11.9329,60300.0],["2020-10-30",12.0156,12.2546,11.9448,12.08,55200.0],["2020-11-02",12.273,12.3282,12.1076,12.2822,71300.0],["2020-11-03",12.5488,12.8614,12.5213,12.7971,51400.0],["2020-11-04",12.319,12.319,11.9513,12.0616,180700.0],["2020-11-05",12.0616,12.7603,12.0524,12.6775,24700.0],["2020-11-06",12.843,12.843,11.9145,12.1259,39200.0],["2020-11-09",13.2016,14.7001,13.2016,14.2956,175400.0],["2020-11-10",14.5714,15.0834,14.3691,14.5897,124500.0],["2020-11-11",14.6357,14.7644,13.9462,14.2036,74500.0],["2020-11-12",13.937,13.937,13.4774,13.5049,45500.0],["2020-11-13",13.7072,13.8451,13.5509,13.6061,58500.0],["2020-11-16",13.9646,14.4059,13.8727,14.1577,83600.0],["2020-11-17",13.9922,14.6909,13.9922,14.4243,81200.0],["2020-11-18",14.4656,14.7001,14.1117,14.1117,48100.0],["2020-11-19",14.0657,14.1025,13.8543,13.9094,35400.0],["2020-11-20",13.6245,13.8083,13.5785,13.8083,77500.0],["2020-11-23",14.0198,14.0198,13.7072,13.8727,81200.0],["2020-11-24",14.2036,15.2425,14.1577,14.9851,118800.0],["2020-11-25",14.8747,14.9575,14.4794,14.8196,38200.0],["2020-11-27",14.7093,14.8426,14.2496,14.6817,25600.0],["2020-11-30",14.4886,14.5622,13.9462,14.0933,90700.0],["2020-12-01",14.4243,14.553,14.1301,14.2864,54600.0],["2020-12-02",14.2772,14.7001,14.2772,14.6725,41500.0],["2020-12-03",14.7276,14.7276,14.222,14.3691,53000.0],["2020-12-04",14.553,14.9115,14.5254,14.8655,60200.0],["2020-12-07",14.8196,14.8196,14.461,14.5254,66700.0],["2020-12-08",14.3415,14.6403,14.3415,14.553,50000.0],["2020-12-09",14.7736,14.7736,14.4335,14.507,80400.0],["2020-12-10",14.4335,14.6725,14.268,14.5162,46200.0],["2020-12-11",14.6449,14.7828,14.4886,14.6909,56100.0],["2020-12-14",14.8472,14.8472,14.4794,14.5806,57100.0],["2020-12-15",14.746,15.0586,14.5438,14.9207,47500.0],["2020-12-16",14.9207,15.123,14.8931,14.9483,82100.0],["2020-12-17",15.0126,15.0586,14.5943,15.0586,87300.0],["2020-12-18",15.1138,15.1965,14.8563,14.8563,196300.0],["2020-12-21",15.0037,15.0037,14.3682,14.4971,136200.0],["2020-12-22",14.4971,14.6721,14.2393,14.2761,79600.0],["2020-12-23",14.4327,14.4971,14.23,14.3314,100700.0],["2020-12-24",14.3129,14.3958,14.0735,14.2116,55400.0],["2020-12-28",14.3774,14.405,14.0735,14.2577,52100.0],["2020-12-29",14.3037,14.4235,13.9353,14.0366,35500.0],["2020-12-30",13.9906,14.3498,13.9906,14.23,40800.0],["2020-12-31",14.2393,14.3406,14.1472,14.23,35200.0],["2021-01-04",14.3037,14.4695,13.9537,14.3682,58700.0],["2021-01-05",14.4327,15.0912,14.2761,14.7366,106100.0],["2021-01-06",15.1511,15.7037,14.9669,15.2984,131700.0],["2021-01-07",15.5471,15.5563,15.1879,15.2708,54400.0],["2021-01-08",15.3721,15.3721,14.4189,14.7182,86400.0],["2021-01-11",14.534,14.755,14.3406,14.6077,85700.0],["2021-01-12",14.6077,14.9669,14.5985,14.9116,57200.0],["2021-01-13",14.9208,15.1971,14.6906,14.9116,38200.0],["2021-01-14",15.0774,15.5655,15.059,15.2892,52500.0],["2021-01-15",14.9577,15.1879,14.6906,14.9577,81800.0],["2021-01-19",15.1879,15.4458,15.0286,15.2708,84200.0],["2021-01-20",15.3353,15.5103,15.0129,15.1879,34100.0],["2021-01-21",15.0037,15.1879,14.9024,15.0958,56300.0],["2021-01-22",14.8563,15.4182,14.8563,15.3721,58500.0],["2021-01-25",15.1327,15.1327,14.6814,14.93,38000.0],["2021-01-26",14.9485,14.9485,14.4327,14.4971,42500.0],["2021-01-27",14.0735,14.0735,13.4472,13.5393,146200.0],["2021-01-28",13.7787,13.8893,13.438,13.7972,71300.0],["2021-01-29",14.6537,14.93,14.3221,14.8011,1632200.0],["2021-02-01",14.8011,15.2616,14.7458,15.234,75100.0],["2021-02-02",15.4734,15.6392,15.4366,15.5287,59600.0],["2021-02-03",15.409,15.6484,15.2524,15.5748,62400.0],["2021-02-04",15.5748,16.1182,15.5748,16.1182,115400.0],["2021-02-05",16.1274,16.2748,15.8234,16.2287,219800.0],["2021-02-08",16.4413,16.8849,16.2472,16.8756,58700.0],["2021-02-09",16.9958,17.3747,16.8756,17.2638,81500.0],["2021-02-10",17.2915,17.5503,17.1806,17.3285,226100.0],["2021-02-11",17.3285,17.4486,17.1843,17.4024,557900.0],["2021-02-12",17.5688,18.4745,17.5595,18.0216,101000.0],["2021-02-16",18.2342,18.3127,17.578,17.7351,57700.0],["2021-02-17",17.5318,17.6982,17.0789,17.3562,86900.0],["2021-02-18",17.2915,17.4717,17.0512,17.0789,68600.0],["2021-02-19",17.0697,17.4579,17.0512,17.4117,119600.0],["2021-02-22",17.4024,17.9384,17.4024,17.9015,76300.0],["2021-02-23",17.9015,18.3728,17.9015,18.2619,161500.0],["2021-02-24",18.1695,18.7979,18.1695,18.7425,195300.0],["2021-02-25",18.7702,18.7702,18.3451,18.5022,103800.0],["2021-02-26",18.4467,18.7009,18.054,18.4098,174200.0],["2021-03-01",18.8349,19.3987,18.6593,19.029,178000.0],["2021-03-02",18.9828,19.0752,18.4837,18.9088,112100.0],["2021-03-03",18.8257,19.8866,18.8257,19.4818,70900.0],["2021-03-04",19.5465,19.9254,18.7517,19.1306,123800.0],["2021-03-05",19.5835,19.6112,18.8257,19.5465,139500.0],["2021-03-08",19.6389,20.4153,19.6389,20.0179,147400.0],["2021-03-09",19.7683,19.7683,19.1491,19.528,91400.0],["2021-03-10",19.528,20.0271,19.4079,19.9994,84200.0],["2021-03-11",19.9994,20.175,19.8238,20.175,67800.0],["2021-03-12",20.3321,20.4744,20.138,20.2489,75600.0],["2021-03-15",20.2489,20.2489,19.4079,19.6297,52200.0],["2021-03-16",19.3987,19.4079,19.1399,19.2785,65100.0],["2021-03-17",19.3709,19.6343,19.3062,19.5188,76400.0],["2021-03-18",19.6667,20.2082,19.5835,19.6297,49800.0],["2021-03-19",19.6205,19.833,19.2138,19.4633,307600.0],["2021-03-22",19.334,19.5096,18.7009,19.2323,85000.0],["2021-03-23",19.029,19.029,18.3682,18.4375,85000.0],["2021-03-24",18.687,19.5373,18.6408,18.6408,82700.0],["2021-03-25",18.5022,19.1861,18.0817,19.0752,82500.0],["2021-03-26",19.4633,19.7314,19.1676,19.6944,40000.0],["2021-03-29",19.3894,19.6898,19.0013,19.0752,58900.0],["2021-03-30",19.1122,19.6205,19.1122,19.4726,60900.0],["2021-03-31",19.5465,19.8238,19.4356,19.5465,144000.0],["2021-04-01",19.4541,19.7868,19.395,19.6944,38300.0],["2021-04-05",19.6205,19.907,19.5096,19.7498,61900.0],["2021-04-06",19.7868,19.8746,19.4818,19.6482,27600.0],["2021-04-07",19.7868,20.0872,19.565,19.6852,106500.0],["2021-04-08",19.6852,20.0179,19.4818,19.9716,54500.0],["2021-04-09",20.0825,20.1472,19.8238,20.0825,73100.0],["2021-04-12",19.7314,20.1241,19.7314,20.0548,35000.0],["2021-04-13",19.6177,20.0456,19.6112,19.8053,69700.0],["2021-04-14",19.8515,20.3598,19.7683,20.2859,59400.0],["2021-04-15",20.4337,20.4707,19.9347,20.2859,66800.0],["2021-04-16",20.5446,20.5816,20.0548,20.3228,44100.0],["2021-04-19",20.2489,20.2859,19.7868,20.1195,56100.0],["2021-04-20",19.9532,20.4448,19.4541,19.5835,85800.0],["2021-04-21",19.6389,20.1371,19.4911,19.9532,56200.0],["2021-04-22",20.138,20.3321,19.7683,20.0086,94900.0],["2021-04-23",20.0918,20.7942,20.0271,20.7018,84500.0],["2021-04-26",20.7942,21.0067,20.1195,20.2212,74100.0],["2021-04-27",20.1935,20.2951,20.0779,20.2027,34400.0],["2021-04-28",20.2581,20.2628,20.0086,20.175,33700.0],["2021-04-29",20.4522,20.8311,20.1842,20.3506,49700.0],["2021-04-30",20.0641,21.0252,20.0641,20.979,66500.0],["2021-05-03",21.2748,21.8755,21.2101,21.5243,85800.0],["2021-05-04",21.5705,21.5705,21.0437,21.3394,85500.0],["2021-05-05",21.2101,21.4411,20.9975,21.0807,88600.0],["2021-05-06",21.1269,21.4688,20.9605,21.4411,52600.0],["2021-05-07",21.247,21.7821,21.247,21.6167,46800.0],["2021-05-10",21.5982,21.8947,21.1719,21.1812,44400.0],["2021-05-11",20.8569,21.2183,20.8569,20.9125,40100.0],["2021-05-12",21.07,21.2878,20.4029,20.4956,38500.0],["2021-05-13",20.5697,21.1071,20.3288,20.9403,187300.0],["2021-05-14",20.8662,21.2275,20.8569,21.1256,121400.0],["2021-05-17",21.1164,21.4962,20.8754,21.3573,132800.0],["2021-05-18",21.487,21.6352,21.209,21.209,46900.0],["2021-05-19",21.0237,21.1618,20.4585,21.0978,62600.0],["2021-05-20",21.07,21.0886,20.6874,21.0608,38500.0],["2021-05-21",21.3017,21.7094,21.121,21.6445,65100.0],["2021-05-24",21.6723,21.6723,21.2646,21.4777,49500.0],["2021-05-25",21.5333,21.6352,20.7272,20.755,75300.0],["2021-05-26",20.7643,21.1719,20.6623,21.1071,40000.0],["2021-05-27",21.3573,21.5148,21.1349,21.2646,88300.0],["2021-05-28",21.4129,21.5148,20.9403,21.3851,153200.0],["2021-06-01",21.5889,21.8576,21.4221,21.7927,121600.0],["2021-06-02",21.9039,21.9317,21.1071,21.1719,102100.0],["2021-06-03",21.1534,21.2553,20.9347,21.0793,73200.0],["2021-06-04",21.2368,21.5333,20.9125,20.9403,275100.0],["2021-06-07",21.1534,21.3387,20.8847,21.033,333700.0],["2021-06-08",20.9496,21.2646,20.9496,21.033,541400.0],["2021-06-09",20.931,21.1164,20.7921,21.0886,202300.0],["2021-06-10",21.2831,21.5426,20.8106,20.8569,123900.0],["2021-06-11",20.9866,21.0793,20.8199,20.9403,143100.0],["2021-06-14",20.9403,21.0144,20.338,20.5697,88400.0],["2021-06-15",20.5326,20.9866,20.5048,20.8384,246500.0],["2021-06-16",20.7087,21.2739,20.5697,21.0515,144900.0],["2021-06-17",21.1812,21.1812,20.44,20.7272,167900.0],["2021-06-18",20.4492,20.4492,19.8377,20.0137,237700.0],["2021-06-21",20.2454,20.9496,20.2454,20.7179,178600.0],["2021-06-22",20.5975,20.8106,20.2343,20.7087,94400.0],["2021-06-23",20.6716,20.9218,20.5326,20.5512,103500.0],["2021-06-24",20.5697,21.0932,20.477,21.0052,133600.0],["2021-06-25",21.033,21.2739,20.7921,20.8477,603400.0],["2021-06-28",20.7087,20.9774,20.3936,20.8754,270100.0],["2021-06-29",21.0793,21.0978,20.6901,20.7643,182200.0],["2021-06-30",20.5975,21.1349,20.5141,20.9681,169400.0],["2021-07-01",21.1719,21.4129,20.9542,21.3573,74900.0],["2021-07-02",21.348,21.4221,21.0978,21.2183,127100.0],["2021-07-06",21.2831,21.4777,20.5326,20.8106,165800.0],["2021-07-07",20.6438,21.1534,20.5975,20.8662,131400.0],["2021-07-08",20.3936,20.7828,19.8562,19.986,156900.0],["2021-07-09",20.338,20.6855,20.3195,20.5882,110100.0],["2021-07-12",20.3658,21.07,20.3288,21.0144,104600.0],["2021-07-13",20.8847,20.8894,20.3751,20.6531,240600.0],["2021-07-14",20.6901,21.0793,20.5697,20.931,370400.0],["2021-07-15",20.7087,21.3387,20.704,21.209,95500.0],["2021-07-16",21.4314,21.4407,21.1349,21.3202,135300.0],["2021-07-19",20.7457,21.0886,20.2825,20.4307,259800.0],["2021-07-20",20.4307,21.3387,20.4307,21.1164,208700.0],["2021-07-21",21.3943,21.7418,21.3202,21.4314,89900.0],["2021-07-22",21.2461,21.4036,20.9403,21.0793,153100.0],["2021-07-23",21.2739,21.3369,21.0422,21.3109,74800.0],["2021-07-26",21.4407,21.8205,21.4407,21.5889,77000.0],["2021-07-27",21.348,21.5796,21.1627,21.2739,61600.0],["2021-07-28",21.4592,21.4777,21.0098,21.2924,89600.0],["2021-07-29",21.5611,21.8391,21.3758,21.8391,72400.0],["2021-07-30",22.2375,23.8868,22.2375,22.8027,259800.0],["2021-08-02",22.4969,23.2058,21.9271,21.9688,208600.0],["2021-08-03",22.1912,22.4182,21.5055,22.4043,132300.0],["2021-08-04",22.0614,22.71,22.0614,22.3024,113400.0],["2021-08-05",22.4877,22.8583,22.4043,22.534,112700.0],["2021-08-06",22.9231,23.5903,22.9231,23.442,201200.0],["2021-08-09",23.4699,23.4699,23.0236,23.0887,65900.0],["2021-08-10",23.1724,23.4234,22.9306,23.3397,82200.0],["2021-08-11",23.5257,23.7954,23.3658,23.7861,121600.0],["2021-08-12",23.9349,23.9535,23.6559,23.8977,116900.0],["2021-08-13",23.9442,23.9442,23.6745,23.7117,123900.0],["2021-08-16",23.5815,23.6745,23.2189,23.5257,187800.0],["2021-08-17",23.3025,23.5164,22.9418,23.191,99000.0],["2021-08-18",23.1445,23.6373,22.8283,22.8469,112000.0],["2021-08-19",22.6237,22.9585,22.5679,22.9399,76200.0],["2021-08-20",22.8469,23.3676,22.8283,23.2468,149400.0],["2021-08-23",23.349,23.6559,23.1817,23.284,48600.0],["2021-08-24",23.2468,23.6373,23.2375,23.4234,265900.0],["2021-08-25",23.5443,23.7582,23.4513,23.5257,72200.0],["2021-08-26",23.628,23.7117,23.284,23.284,128300.0],["2021-08-27",23.5257,23.8977,23.5164,23.8326,88300.0],["2021-08-30",23.8884,23.8884,23.0887,23.1073,71000.0],["2021-08-31",23.0608,23.1166,22.6702,22.8748,197800.0],["2021-09-01",22.8748,22.8748,22.3076,22.5586,138900.0],["2021-09-02",22.568,22.8376,22.4145,22.6423,145700.0],["2021-09-03",22.5865,22.6888,22.2425,22.633,113900.0],["2021-09-07",22.5866,22.8655,22.3448,22.4471,109600.0],["2021-09-08",22.3448,22.435,22.103,22.289,107700.0],["2021-09-09",22.1867,22.5587,21.48,22.0844,910300.0],["2021-09-10",22.3355,22.382,21.7497,21.759,206500.0],["2021-09-13",22.1774,22.1774,21.4149,21.5823,244400.0],["2021-09-14",21.666,21.759,21.0058,21.3219,236500.0],["2021-09-15",21.2847,21.6102,21.2289,21.387,174400.0],["2021-09-16",21.5079,21.7776,21.2568,21.666,158500.0],["2021-09-17",21.7311,21.8148,21.3405,21.5916,398600.0],["2021-09-20",21.1917,21.48,21.0337,21.4521,154300.0],["2021-09-21",21.4893,21.4893,21.1824,21.201,107300.0],["2021-09-22",21.3312,21.6009,21.3219,21.3312,90800.0],["2021-09-23",21.6195,22.2425,21.6195,22.0379,94100.0],["2021-09-24",22.0007,22.5308,22.0007,22.3913,168100.0],["2021-09-27",22.5215,23.7396,22.5215,23.6373,124600.0],["2021-09-28",23.7582,23.9349,22.8097,22.8283,228800.0],["2021-09-29",22.8004,23.4281,22.6888,23.3676,93400.0],["2021-09-30",23.5164,23.9442,22.8376,22.8376,84400.0],["2021-10-01",22.8097,23.442,22.8004,23.2747,122800.0],["2021-10-04",23.1631,23.6094,23.1631,23.3955,77700.0],["2021-10-05",23.6373,23.6373,23.2282,23.442,64800.0],["2021-10-06",23.2189,23.5257,23.005,23.4978,74300.0],["2021-10-07",23.7117,23.8512,23.6652,23.7768,56200.0],["2021-10-08",23.6838,23.7861,23.2375,23.6094,70100.0],["2021-10-11",23.5071,23.6373,23.0329,23.0422,97700.0],["2021-10-12",22.9957,23.3769,22.9957,23.3118,56200.0],["2021-10-13",23.191,23.191,22.5772,22.819,89800.0],["2021-10-14",22.9678,23.0022,22.5652,22.8376,60600.0],["2021-10-15",23.3118,23.349,22.6144,22.633,118300.0],["2021-10-18",22.5586,23.0282,22.5586,22.6609,48200.0],["2021-10-19",22.6516,22.6609,22.4099,22.6144,49300.0],["2021-10-20",22.5122,23.191,22.3634,22.9678,135800.0],["2021-10-21",22.8283,23.0282,22.7074,22.912,56400.0],["2021-10-22",22.8469,23.1631,22.819,23.0701,122600.0],["2021-10-25",23.191,23.7861,23.0236,23.6466,106300.0],["2021-10-26",23.6001,23.7582,22.8562,23.5536,82200.0],["2021-10-27",23.5257,23.5815,22.8097,22.8841,82400.0],["2021-10-28",22.8655,23.6187,22.8655,23.5443,131000.0],["2021-10-29",23.5722,24.2324,23.3676,23.9535,218300.0],["2021-11-01",24.2882,25.1437,24.2324,24.9856,218000.0],["2021-11-02",25.246,25.2553,24.2975,24.3626,110100.0],["2021-11-03",24.1859,24.9484,24.1673,24.9298,97200.0],["2021-11-04",25.0135,25.0135,24.4556,24.9391,68800.0],["2021-11-05",25.0972,25.8039,25.0972,25.6365,93100.0],["2021-11-08",25.8231,25.9724,25.4126,25.5805,80400.0],["2021-11-09",25.3753,25.6365,25.0479,25.5526,59000.0],["2021-11-10",25.4499,25.9071,25.3473,25.8604,73400.0],["2021-11-11",25.9351,25.9351,25.6552,25.6552,41900.0],["2021-11-12",25.5805,25.5805,25.1141,25.2634,46800.0],["2021-11-15",25.3007,25.394,25.0954,25.338,143700.0],["2021-11-16",25.1794,25.6459,24.9182,25.5152,119100.0],["2021-11-17",25.5526,25.5526,25.0208,25.4033,106700.0],["2021-11-18",25.5246,25.7391,25.1794,25.7112,74400.0],["2021-11-19",25.3753,25.8884,25.3147,25.7951,164600.0],["2021-11-22",26.019,26.4295,25.8418,25.8418,133500.0],["2021-11-23",26.0097,26.4015,25.8464,26.3642,250800.0],["2021-11-24",26.3642,26.5788,26.0563,26.4855,100300.0],["2021-11-26",25.5992,25.5992,24.2232,24.8062,122500.0],["2021-11-29",25.2727,25.2727,24.5096,24.6943,75500.0],["2021-11-30",24.2371,24.5077,24.0599,24.2278,75500.0],["2021-12-01",24.8995,25.1561,24.2371,24.2651,83500.0],["2021-12-02",24.4797,25.394,24.2092,25.1234,111200.0],["2021-12-03",25.1234,25.1654,24.4797,24.6756,80500.0],["2021-12-06",25.1327,25.4593,24.7801,25.1981,68400.0],["2021-12-07",25.366,25.4313,24.8529,25.0488,74100.0],["2021-12-08",25.0488,25.254,24.8482,25.1234,47700.0],["2021-12-09",24.8715,25.1794,24.8715,25.0674,64900.0],["2021-12-10",25.1514,25.5805,25.0021,25.2634,64100.0],["2021-12-13",25.4406,25.5805,24.8249,25.1141,153600.0],["2021-12-14",25.1421,25.6925,24.5581,25.254,108600.0],["2021-12-15",25.2167,25.3566,24.8342,25.1794,178800.0],["2021-12-16",25.3846,25.7112,25.1328,25.5152,179200.0],["2021-12-17",26.1216,26.1216,24.4984,24.6756,617500.0],["2021-12-20",24.3211,24.3211,23.4722,24.0506,192200.0],["2021-12-21",24.3957,25.254,24.3957,24.9648,117900.0],["2021-12-22",24.601,24.9742,24.5264,24.7969,90100.0],["2021-12-23",24.9928,25.2736,24.9928,25.0861,43100.0],["2021-12-27",25.2167,25.7018,24.8342,25.7018,51400.0],["2021-12-28",25.5805,25.7951,25.4499,25.6832,48500.0],["2021-12-29",25.6459,25.8371,25.5526,25.7018,56200.0],["2021-12-30",25.7018,25.8418,25.2447,25.254,43500.0],["2021-12-31",25.0674,25.6459,25.0674,25.5152,59100.0],["2022-01-03",25.5899,26.1123,25.5339,25.9444,109600.0],["2022-01-04",26.159,26.7933,25.6925,26.1869,172000.0],["2022-01-05",26.3176,26.6627,25.963,26.103,112500.0],["2022-01-06",26.2896,26.9146,26.2896,26.868,67300.0],["2022-01-07",26.9519,27.1945,26.7,27.0546,217000.0],["2022-01-10",27.0452,27.0919,26.4575,26.7467,92000.0],["2022-01-11",26.8866,26.9613,26.1216,26.6161,77800.0],["2022-01-12",26.5041,26.784,26.2616,26.4668,104600.0],["2022-01-13",26.6441,26.9613,26.5974,26.7094,60700.0],["2022-01-14",26.3828,26.9613,26.3269,26.9613,52600.0],["2022-01-18",26.7653,27.0266,26.561,26.812,96900.0],["2022-01-19",26.868,26.868,26.1403,26.1869,70900.0],["2022-01-20",26.1216,26.3642,25.2494,25.282,88200.0],["2022-01-21",25.1887,25.9257,25.0581,25.226,82600.0],["2022-01-24",24.7223,25.9351,24.517,25.9071,97000.0],["2022-01-25",25.5246,26.2896,25.226,26.0563,91900.0],["2022-01-26",26.075,26.5834,25.2307,25.6832,61000.0],["2022-01-27",25.6925,26.0423,24.7409,24.8902,283600.0],["2022-01-28",24.9368,24.9368,23.5934,24.5823,158700.0],["2022-01-31",24.3957,24.3957,23.9946,24.2558,198200.0],["2022-02-01",24.489,24.9462,24.1205,24.9462,151100.0],["2022-02-02",24.9555,25.1421,24.2278,24.2838,124300.0],["2022-02-03",24.4424,24.6196,24.0786,24.2745,119100.0],["2022-02-04",24.3864,24.671,24.0692,24.5543,181200.0],["2022-02-07",24.3858,24.8633,24.3858,24.7322,68900.0],["2022-02-08",24.882,25.8275,24.882,25.6777,87700.0],["2022-02-09",25.7151,25.7151,25.0879,25.2003,111600.0],["2022-02-10",25.0037,25.4062,25.0037,25.2096,111900.0],["2022-02-11",25.1441,25.5747,25.0037,25.322,184900.0],["2022-02-14",25.4905,25.4905,25.0973,25.219,142800.0],["2022-02-15",25.4436,25.7713,25.4436,25.6122,151200.0],["2022-02-16",25.4249,25.8134,25.4249,25.556,85900.0],["2022-02-17",25.4624,25.687,25.2096,25.4624,92400.0],["2022-02-18",25.322,25.7058,25.322,25.4811,66900.0],["2022-02-22",25.0505,25.5466,25.0224,25.2471,124000.0],["2022-02-23",25.5092,25.7245,25.1441,25.2658,92700.0],["2022-02-24",24.6479,24.9756,24.1893,24.8726,270900.0],["2022-02-25",25.116,25.659,25.116,25.5934,80000.0],["2022-02-28",25.2845,25.5747,25.2283,25.5279,136400.0],["2022-03-01",25.556,25.556,24.5356,24.7977,153600.0],["2022-03-02",25.0973,25.9866,25.0973,25.8275,84100.0],["2022-03-03",25.9304,26.3376,25.9304,26.1457,79800.0],["2022-03-04",25.6964,25.8743,25.322,25.5747,82000.0],["2022-03-07",25.5092,25.5279,24.7041,24.7977,232600.0],["2022-03-08",25.0318,25.4905,24.8071,25.013,147300.0],["2022-03-09",25.4811,25.7807,25.2752,25.5466,80100.0],["2022-03-10",25.2564,25.659,25.2564,25.5185,87000.0],["2022-03-11",25.6683,25.9679,25.4249,25.6496,124400.0],["2022-03-14",25.9117,26.2113,25.6402,25.7432,77500.0],["2022-03-15",25.9866,25.9866,25.043,25.0973,141800.0],["2022-03-16",25.3968,25.57,25.219,25.3688,304800.0],["2022-03-17",25.3781,25.4717,24.779,25.2283,104900.0],["2022-03-18",25.2658,25.2658,24.7135,25.1066,168500.0],["2022-03-21",25.1254,25.4437,24.8352,25.1254,116500.0],["2022-03-22",25.3781,25.6028,25.1535,25.3875,211300.0],["2022-03-23",25.1815,25.1956,24.6573,24.7135,108600.0],["2022-03-24",24.9381,24.9381,24.5169,24.8726,59200.0],["2022-03-25",24.9475,25.3968,24.9101,25.2377,58100.0],["2022-03-28",25.0318,25.0318,24.6105,24.8726,71000.0],["2022-03-29",25.1441,25.3968,24.9943,25.1628,122000.0],["2022-03-30",25.0786,25.321,24.5637,24.9569,205800.0],["2022-03-31",24.9381,25.2049,24.8258,24.9756,128000.0],["2022-04-01",24.985,25.2096,24.4514,24.5731,160200.0],["2022-04-04",24.4607,24.4607,23.8616,24.2735,100600.0],["2022-04-05",24.0395,24.3203,23.7586,23.8148,106200.0],["2022-04-06",23.665,23.8616,23.4872,23.4965,156500.0],["2022-04-07",23.328,23.4497,23.1127,23.2719,100100.0],["2022-04-08",23.1502,23.3936,22.8881,22.9255,90700.0],["2022-04-11",22.8693,23.1689,22.6727,22.8132,73500.0],["2022-04-12",22.9536,23.1782,22.6259,22.6821,65900.0],["2022-04-13",22.7972,23.0846,22.523,23.0846,116300.0],["2022-04-14",23.0378,23.1689,22.5885,22.6727,140500.0],["2022-04-18",22.4668,22.9349,22.4668,22.9161,83900.0],["2022-04-19",23.094,23.5153,23.094,23.4404,140000.0],["2022-04-20",23.665,23.8616,23.431,23.4497,84100.0],["2022-04-21",23.6276,23.6369,23.0472,23.1127,78500.0],["2022-04-22",22.9629,23.1127,22.7476,22.7476,137200.0],["2022-04-25",22.5791,22.6727,22.1672,22.6166,67700.0],["2022-04-26",22.2515,22.551,21.7928,21.8302,90100.0],["2022-04-27",21.8209,21.9613,21.5213,21.7741,84900.0],["2022-04-28",21.8864,22.2421,21.7067,22.2234,147900.0],["2022-04-29",21.9332,22.5885,21.6945,21.9613,122900.0],["2022-05-02",22.0081,22.0924,21.5307,21.9145,118400.0],["2022-05-03",22.0362,22.3826,21.7085,22.2609,78900.0],["2022-05-04",22.3919,22.7944,22.0362,22.7476,115400.0],["2022-05-05",22.5042,22.5099,21.98,22.2702,89400.0],["2022-05-06",22.2044,22.242,21.885,22.1481,69300.0],["2022-05-09",21.9413,22.3172,21.8756,22.1387,89500.0],["2022-05-10",22.1856,22.3266,21.5561,21.8286,133700.0],["2022-05-11",21.9507,22.4206,21.9225,22.0541,115500.0],["2022-05-12",22.0447,22.0447,21.5561,21.9225,151500.0],["2022-05-13",22.1762,22.1903,21.603,21.8192,78600.0],["2022-05-16",21.8568,21.9037,21.4433,21.6782,161600.0],["2022-05-17",22.2796,22.7213,22.2702,22.7025,104100.0],["2022-05-18",22.7588,22.8058,22.1622,22.2796,97600.0],["2022-05-19",22.3172,22.383,21.8662,21.8756,119700.0],["2022-05-20",21.9977,22.3078,21.9601,22.3078,119900.0],["2022-05-23",22.6367,23.2099,22.6367,22.975,151000.0],["2022-05-24",23.1911,23.2381,22.8058,22.9092,179400.0],["2022-05-25",22.8528,23.2005,22.8152,22.928,110000.0],["2022-05-26",23.1911,23.3696,23.1159,23.1817,81500.0],["2022-05-27",23.1535,23.3978,23.1122,23.3696,63800.0],["2022-05-31",23.3039,23.5623,23.1676,23.473,155600.0],["2022-06-01",23.567,23.5858,22.9186,23.4448,82400.0],["2022-06-02",23.3602,23.6515,23.1253,23.6421,89000.0],["2022-06-03",23.426,23.7455,23.426,23.4918,109500.0],["2022-06-06",23.7925,23.924,23.6703,23.7925,93300.0],["2022-06-07",23.567,23.7267,23.4448,23.6985,228900.0],["2022-06-08",23.7079,23.7079,23.1159,23.2193,82200.0],["2022-06-09",23.2193,23.2193,22.6555,22.6743,104600.0],["2022-06-10",22.2984,22.5145,22.1387,22.4018,96800.0],["2022-06-13",22.2138,22.2138,21.4997,21.6124,104000.0],["2022-06-14",21.5655,22.1763,21.5655,22.0823,121400.0],["2022-06-15",22.3266,22.4206,22.1199,22.1481,123700.0],["2022-06-16",21.9131,22.0447,21.4809,21.9131,115200.0],["2022-06-17",22.0729,22.289,21.8756,22.0165,151000.0],["2022-06-21",22.2984,22.5991,22.1762,22.3736,113100.0],["2022-06-22",22.0353,22.4957,21.9131,22.3924,85900.0],["2022-06-23",22.2608,22.4863,21.9319,22.1762,94100.0],["2022-06-24",22.0823,22.6179,22.0823,22.5333,215800.0],["2022-06-27",22.7213,22.787,22.4112,22.4863,80600.0],["2022-06-28",22.7119,22.928,22.5051,22.5239,92500.0],["2022-06-29",22.4863,22.5521,22.2796,22.3736,78800.0],["2022-06-30",22.0729,22.4675,21.9789,22.3642,89200.0],["2022-07-01",22.2702,22.6132,22.2326,22.5803,117000.0],["2022-07-05",22.2514,22.6179,21.9789,22.6179,107100.0],["2022-07-06",22.5897,22.6414,22.2984,22.5239,86800.0],["2022-07-07",22.6555,22.9186,22.6367,22.6743,84100.0],["2022-07-08",22.7307,22.881,22.43,22.5333,232600.0],["2022-07-11",22.4863,22.6367,22.4581,22.5333,129200.0],["2022-07-12",22.5333,22.7626,22.43,22.4394,67700.0],["2022-07-13",22.2514,22.2702,21.9977,22.1387,52200.0],["2022-07-14",21.7722,21.838,21.5467,21.603,153700.0],["2022-07-15",21.9789,22.4206,21.8004,22.4206,146400.0],["2022-07-18",22.6649,22.9092,22.2702,22.3454,111900.0],["2022-07-19",22.5991,22.8434,22.5991,22.7119,309300.0],["2022-07-20",22.6649,22.787,22.4394,22.5803,219800.0],["2022-07-21",22.4769,22.7166,22.3125,22.6273,137000.0],["2022-07-22",22.6743,23.022,22.4769,22.5803,209600.0],["2022-07-25",22.7588,23.2616,22.6367,22.8058,316700.0],["2022-07-26",22.8058,23.52,22.8058,23.3978,224300.0],["2022-07-27",23.379,23.8864,23.379,23.8583,224300.0],["2022-07-28",23.8207,23.9334,23.3602,23.6703,292100.0],["2022-07-29",23.3978,23.6515,22.8622,23.0126,188300.0],["2022-08-01",22.881,22.9844,22.1105,22.3266,230500.0],["2022-08-02",22.383,22.383,21.4903,21.5373,161600.0],["2022-08-03",21.6688,21.6688,21.3381,21.5091,88500.0],["2022-08-04",21.6031,21.6031,20.8795,21.0017,166200.0],["2022-08-05",20.8513,21.6406,20.8513,21.5185,120700.0],["2022-08-08",21.5185,21.8109,21.4911,21.7072,102700.0],["2022-08-09",21.6317,21.8487,21.4241,21.7072,120900.0],["2022-08-10",21.9713,22.3581,21.9713,22.2826,100500.0],["2022-08-11",22.4902,22.5185,22.3203,22.509,66900.0],["2022-08-12",22.5845,23.0373,22.4241,22.9902,124400.0],["2022-08-15",22.8203,23.0845,22.7166,22.8958,127400.0],["2022-08-16",22.7166,22.9713,22.7166,22.7543,103800.0],["2022-08-17",22.5373,22.5562,22.2921,22.3204,88600.0],["2022-08-18",22.4524,22.7732,22.3298,22.6411,73500.0],["2022-08-19",22.6317,22.6317,22.1505,22.4713,194700.0],["2022-08-22",22.3487,22.3487,21.7732,21.8864,79200.0],["2022-08-23",21.8204,22.1364,21.6411,21.66,78800.0],["2022-08-24",21.7543,21.7543,21.2449,21.3015,66300.0],["2022-08-25",21.1883,21.5279,21.1883,21.4902,64600.0],["2022-08-26",21.3204,21.443,21.0845,21.2355,77100.0],["2022-08-29",21.1883,21.1883,20.6977,20.7543,63500.0],["2022-08-30",20.9713,21.0374,20.4713,20.8204,92300.0],["2022-08-31",20.9242,20.9242,20.5279,20.5751,92100.0],["2022-09-01",20.5279,20.5326,20.2874,20.4902,86000.0],["2022-09-02",20.4902,20.7355,20.3204,20.4242,72200.0],["2022-09-06",20.443,20.5091,19.9996,20.0845,88700.0],["2022-09-07",19.9808,20.3581,19.9808,20.3487,81800.0],["2022-09-08",20.1506,20.5374,20.0091,20.3959,80000.0],["2022-09-09",20.5279,20.7355,20.5185,20.7355,64700.0],["2022-09-12",20.8109,21.0374,20.7638,20.9808,172300.0],["2022-09-13",20.7355,20.8109,20.2638,20.3487,110900.0],["2022-09-14",20.2827,20.443,20.1411,20.2921,74400.0],["2022-09-15",20.1883,20.6194,20.1883,20.4808,68400.0],["2022-09-16",20.3298,20.3487,20.0468,20.2732,262700.0],["2022-09-19",20.2355,20.6977,20.2355,20.6789,64700.0],["2022-09-20",20.4713,20.6034,20.3298,20.5845,150700.0],["2022-09-21",20.7543,20.8958,20.5279,20.5562,67000.0],["2022-09-22",20.594,20.594,20.2072,20.3393,58300.0],["2022-09-23",20.1411,20.1977,19.8864,20.0657,71600.0],["2022-09-26",19.9996,20.3676,19.9713,20.0185,82000.0],["2022-09-27",20.1459,20.1459,19.5657,19.6506,59500.0],["2022-09-28",19.5279,19.8204,19.4053,19.6317,111500.0],["2022-09-29",19.3959,19.3959,19.1695,19.3676,63400.0],["2022-09-30",19.2261,19.6129,19.1034,19.1034,131700.0],["2022-10-03",19.16,19.4808,19.0091,19.3204,85800.0],["2022-10-04",19.5091,20.0374,19.5091,20.0279,77800.0],["2022-10-05",19.7449,19.9619,19.66,19.8959,56800.0],["2022-10-06",19.7166,19.8676,19.6978,19.811,39000.0],["2022-10-07",19.6506,19.66,19.2355,19.3487,73900.0],["2022-10-10",19.2638,19.6223,19.2638,19.5091,47500.0],["2022-10-11",19.4336,19.5563,19.1978,19.4053,55500.0],["2022-10-12",19.311,19.6695,19.2261,19.4996,102900.0],["2022-10-13",19.377,20.5751,19.3298,20.5185,96500.0],["2022-10-14",20.6883,20.7072,20.2308,20.3487,82900.0],["2022-10-17",20.5374,20.8392,20.4525,20.5751,84800.0],["2022-10-18",20.8675,20.8675,20.4808,20.5751,64000.0],["2022-10-19",20.5091,20.7732,20.1694,20.5185,63700.0],["2022-10-20",20.443,20.6223,20.3062,20.4242,113100.0],["2022-10-21",20.5374,20.976,20.5185,20.9053,64600.0],["2022-10-24",21.0751,21.3392,20.943,21.2921,64200.0],["2022-10-25",21.3204,21.7166,21.3015,21.6411,83900.0],["2022-10-26",21.7072,21.9685,21.443,21.5373,81300.0],["2022-10-27",21.6977,21.7638,21.443,21.509,188100.0],["2022-10-28",22.1222,22.3298,21.8015,22.0939,123300.0],["2022-10-31",21.6222,22.1317,21.6222,21.8109,101900.0],["2022-11-01",21.9524,21.9807,21.6317,21.6411,76500.0],["2022-11-02",21.4902,21.9902,21.2921,21.3204,104700.0],["2022-11-03",21.2449,21.2449,20.6223,21.1789,77000.0],["2022-11-04",21.3487,21.7166,21.2449,21.6977,74100.0],["2022-11-07",21.8777,21.8777,21.4231,21.7451,63700.0],["2022-11-08",21.9156,21.9913,21.6693,21.7072,67100.0],["2022-11-09",21.5462,21.5462,21.1579,21.2147,59500.0],["2022-11-10",21.7072,22.4364,21.6504,22.2754,97700.0],["2022-11-11",22.2565,22.3702,21.7261,21.8398,60300.0],["2022-11-14",21.8777,22.0103,21.622,21.6598,141900.0],["2022-11-15",21.8777,22.0434,21.603,21.6598,78000.0],["2022-11-16",21.7167,21.7924,21.4411,21.5651,77700.0],["2022-11-17",21.4136,21.5178,21.1863,21.3284,64300.0],["2022-11-18",21.7261,21.7261,21.2999,21.442,129800.0],["2022-11-21",21.442,21.603,21.3852,21.4894,43800.0],["2022-11-22",21.5083,21.6418,21.3568,21.3852,72900.0],["2022-11-23",21.3094,21.4032,21.2052,21.2999,85400.0],["2022-11-25",21.3852,21.3852,21.2242,21.2431,89500.0],["2022-11-28",21.2621,21.2621,20.8075,20.9211,54700.0],["2022-11-29",20.8453,21.0821,20.8264,21.0348,102500.0],["2022-11-30",21.0916,21.7261,20.5849,21.5841,238700.0],["2022-12-01",21.7451,21.7545,21.3852,21.5178,104500.0],["2022-12-02",21.2715,21.4799,21.1674,21.4609,87900.0],["2022-12-05",21.4325,21.6409,20.9401,21.1105,124600.0],["2022-12-06",21.0253,21.2242,20.8075,21.2052,95500.0],["2022-12-07",21.2052,21.5557,21.0632,21.3757,135100.0],["2022-12-08",21.6125,21.674,21.3899,21.5746,85600.0],["2022-12-09",21.3662,21.7072,21.3662,21.5935,91600.0],["2022-12-12",21.8303,22.0197,21.3568,22.0008,167200.0],["2022-12-13",22.4554,23.3125,22.0576,22.4933,294000.0],["2022-12-14",22.3417,22.7632,21.9534,22.086,206400.0],["2022-12-15",21.8208,21.8208,21.1105,21.2336,173800.0],["2022-12-16",21.0726,21.442,20.959,21.4136,286400.0],["2022-12-19",21.2905,21.6314,21.2905,21.622,96900.0],["2022-12-20",21.5557,21.7072,21.3094,21.3284,157100.0],["2022-12-21",21.4799,22.0197,21.4325,21.8303,72000.0],["2022-12-22",21.6977,21.6977,21.2336,21.5178,59200.0],["2022-12-23",21.5462,21.8777,21.4799,21.6977,55200.0],["2022-12-27",21.7545,21.7545,21.4704,21.5557,40100.0],["2022-12-28",21.622,21.6409,21.3568,21.3947,53600.0],["2022-12-29",21.5083,22.0055,21.5083,21.9629,122800.0],["2022-12-30",21.8303,21.9724,21.6882,21.7545,67800.0],["2023-01-03",21.8303,21.9639,21.3568,21.5272,90700.0],["2023-01-04",21.6977,21.8303,21.4704,21.5083,73800.0],["2023-01-05",21.4515,21.4799,21.1105,21.3852,83200.0],["2023-01-06",21.4894,21.9818,21.4894,21.8682,89500.0],["2023-01-09",22.0008,22.0008,21.5651,21.6314,52500.0],["2023-01-10",21.7261,21.9771,21.6125,21.8019,64100.0],["2023-01-11",21.8114,21.9724,21.7356,21.764,70500.0],["2023-01-12",21.8587,22.0955,21.8303,21.9534,151100.0],["2023-01-13",21.7356,22.0292,21.6125,21.9724,59100.0],["2023-01-17",21.9913,22.0055,21.783,21.8493,88400.0],["2023-01-18",21.9061,21.9061,21.3568,21.4231,65500.0],["2023-01-19",21.3094,21.4515,21.1295,21.4041,62100.0],["2023-01-20",21.6314,21.7356,21.3662,21.6882,82400.0],["2023-01-23",21.7167,21.9913,21.7081,21.8587,58600.0],["2023-01-24",21.6977,21.8729,21.5557,21.6598,33800.0],["2023-01-25",21.6314,21.764,21.4894,21.4894,54600.0],["2023-01-26",21.603,21.6608,21.4136,21.5935,89200.0],["2023-01-27",22.3702,23.2983,22.3702,22.9573,119200.0],["2023-01-30",22.891,23.2036,22.8342,22.9763,75900.0],["2023-01-31",23.0994,23.5161,23.0994,23.4877,113600.0],["2023-02-01",23.4688,23.9423,23.3362,23.6298,141400.0],["2023-02-02",23.6582,24.2833,23.6582,24.2549,90100.0],["2023-02-03",24.6147,24.6242,24.2738,24.4348,104800.0],["2023-02-06",24.5108,24.5108,24.1497,24.1782,60300.0],["2023-02-07",24.0166,24.4823,23.9121,24.3207,78100.0],["2023-02-08",24.1687,24.1782,23.8646,24.0166,46200.0],["2023-02-09",23.9026,24.0451,23.741,23.7695,65500.0],["2023-02-10",23.6935,23.9691,23.6555,23.9216,47900.0],["2023-02-13",23.8265,24.1687,23.8265,24.0166,97000.0],["2023-02-14",24.0166,24.0927,23.779,23.8075,59100.0],["2023-02-15",23.6079,23.9311,23.5034,23.798,57100.0],["2023-02-16",23.5319,23.836,23.3704,23.722,172100.0],["2023-02-17",23.8836,23.9311,23.6317,23.8455,65400.0],["2023-02-21",23.6079,23.646,23.2848,23.3798,109700.0],["2023-02-22",23.5034,23.741,23.2563,23.5984,108900.0],["2023-02-23",23.722,23.8741,23.6127,23.6174,56400.0],["2023-02-24",23.4084,23.5034,23.2468,23.5034,60600.0],["2023-02-27",23.6079,23.6745,23.3703,23.4749,83800.0],["2023-02-28",23.5129,23.5984,23.3894,23.4274,182500.0],["2023-03-01",23.3228,23.7695,23.2373,23.7505,90900.0],["2023-03-02",23.5224,23.5699,23.2848,23.5319,68800.0],["2023-03-03",23.5794,23.684,23.2943,23.665,85400.0],["2023-03-06",23.684,23.684,23.0947,23.2468,98400.0],["2023-03-07",23.1898,23.1898,22.6385,22.8761,69700.0],["2023-03-08",22.9332,22.9332,22.5863,22.7811,71500.0],["2023-03-09",22.7241,22.7241,20.8138,21.6596,201100.0],["2023-03-10",21.46,21.6976,20.5619,21.0609,129800.0],["2023-03-13",20.0344,20.0725,18.6849,18.7704,342100.0],["2023-03-14",19.6258,20.3006,19.2646,19.3977,546000.0],["2023-03-15",19.2076,19.5022,18.4378,19.3692,313600.0],["2023-03-16",19.1506,20.6522,18.8274,20.139,236900.0],["2023-03-17",20.063,20.101,19.6353,19.6638,334900.0],["2023-03-20",19.9489,20.3291,19.7493,19.7873,165600.0],["2023-03-21",20.253,20.6047,20.158,20.4526,140100.0],["2023-03-22",20.4811,20.5762,19.7778,19.8539,147500.0],["2023-03-23",20.0154,20.0154,19.5307,19.7493,155200.0],["2023-03-24",19.4737,20.4241,19.4262,20.3291,170300.0],["2023-03-27",20.6712,20.8946,20.5001,20.5667,106000.0],["2023-03-28",20.5477,20.7758,20.4336,20.6522,90400.0],["2023-03-29",20.6997,20.7472,20.272,20.5382,106300.0],["2023-03-30",20.6047,20.6047,20.0154,20.139,131800.0],["2023-03-31",20.196,20.5477,19.9584,20.5477,191600.0],["2023-04-03",20.5286,20.6427,20.1485,20.4051,129400.0],["2023-04-04",20.2911,20.2911,19.6543,19.8254,109200.0],["2023-04-05",19.5592,19.5592,19.2741,19.4832,109900.0],["2023-04-06",19.3216,19.4594,19.103,19.1601,100100.0],["2023-04-10",19.1126,19.3977,19.1126,19.2551,74200.0],["2023-04-11",19.2836,19.5117,19.2076,19.3882,75200.0],["2023-04-12",19.5022,19.5782,19.0175,19.0555,66600.0],["2023-04-13",19.027,19.2456,18.951,19.1696,63200.0],["2023-04-14",19.3977,19.4785,18.7704,18.8369,96600.0],["2023-04-17",18.7609,19.1411,18.6278,19.1221,56300.0],["2023-04-18",19.2551,19.2551,18.5328,18.6754,126800.0],["2023-04-19",18.7894,19.0603,18.5518,18.9225,65900.0],["2023-04-20",18.7039,18.875,18.5233,18.7704,59400.0],["2023-04-21",18.7799,18.8464,18.5518,18.6944,60800.0],["2023-04-24",18.7419,19.027,18.6469,18.6564,58700.0],["2023-04-25",18.5233,18.6754,18.1717,18.2192,91400.0],["2023-04-26",18.1526,18.4378,17.9341,18.0956,96400.0],["2023-04-27",18.1051,18.5328,18.1051,18.2572,72700.0],["2023-04-28",19.1221,19.1221,18.2667,18.3902,139900.0],["2023-05-01",18.3807,18.5898,18.0956,18.2952,109200.0],["2023-05-02",18.2192,18.2192,17.0312,17.1642,247200.0],["2023-05-03",17.1832,17.4018,16.632,16.6985,152500.0],["2023-05-04",16.4514,16.6368,15.5866,16.0333,174100.0],["2023-05-05",16.8506,17.4779,16.8506,17.4684,220800.0],["2023-05-08",17.6785,17.6785,17.1341,17.1532,172700.0],["2023-05-09",17.1245,17.1627,16.6709,16.6947,131500.0],["2023-05-10",16.8858,16.8858,16.3223,16.4942,117600.0],["2023-05-11",16.2172,16.4846,16.1313,16.2459,93000.0],["2023-05-12",16.3127,16.5037,16.1122,16.4846,92100.0],["2023-05-15",16.3891,16.8094,16.3891,16.7234,150800.0],["2023-05-16",16.8094,17.1054,16.5515,16.5706,132800.0],["2023-05-17",16.6088,17.4875,16.6088,17.3824,166400.0],["2023-05-18",17.4588,17.497,17.115,17.3633,97300.0],["2023-05-19",17.6307,17.6403,16.8571,16.9526,111900.0],["2023-05-22",17.1245,17.4302,16.9813,17.392,67600.0],["2023-05-23",17.4397,18.051,17.4397,17.7167,81800.0],["2023-05-24",17.6212,17.6212,17.3347,17.3538,62900.0],["2023-05-25",17.115,17.3442,17.029,17.1245,53100.0],["2023-05-26",17.1054,17.3967,17.0386,17.392,48400.0],["2023-05-30",17.3729,17.4684,17.1436,17.2391,60200.0],["2023-05-31",17.115,17.1818,16.7043,16.924,132700.0],["2023-06-01",16.9908,17.3442,16.8046,17.0863,60100.0],["2023-06-02",17.392,18.0987,17.2964,18.0414,95000.0],["2023-06-05",17.9268,17.9268,17.4015,17.5066,65700.0],["2023-06-06",17.3729,18.7386,17.3729,18.433,137200.0],["2023-06-07",18.6718,19.1588,18.4139,18.9201,160000.0],["2023-06-08",18.9392,18.9392,18.3709,18.5858,108100.0],["2023-06-09",18.5954,18.5954,18.0939,18.2324,104100.0],["2023-06-12",18.2993,18.6049,18.0701,18.0987,67600.0],["2023-06-13",18.2324,18.7529,18.1847,18.6909,105000.0],["2023-06-14",18.7864,18.9965,18.3088,18.433,70500.0],["2023-06-15",18.2133,18.6718,18.199,18.6336,82000.0],["2023-06-16",18.8055,18.8055,18.1942,18.2038,149400.0],["2023-06-20",18.2038,18.2038,17.8504,17.9745,74000.0],["2023-06-21",17.8886,17.9364,17.6594,17.7071,84700.0],["2023-06-22",17.6498,17.6498,17.306,17.3538,76300.0],["2023-06-23",17.2105,17.5639,16.8667,17.392,253600.0],["2023-06-26",17.4397,17.6689,17.0863,17.1436,70900.0],["2023-06-27",17.0863,17.5066,16.9669,17.3155,78000.0],["2023-06-28",17.2869,17.3251,17.0577,17.2678,69200.0],["2023-06-29",17.392,17.6594,17.392,17.5257,43600.0],["2023-06-30",17.6689,17.6689,17.1914,17.2773,85600.0],["2023-07-03",17.4111,17.7262,17.4111,17.6116,31000.0],["2023-07-05",17.5161,17.6737,17.3729,17.4779,79400.0],["2023-07-06",17.306,17.306,16.8762,17.2582,81200.0],["2023-07-07",17.1914,17.7071,17.1914,17.4015,111100.0],["2023-07-10",17.3442,17.7644,17.2009,17.392,74800.0],["2023-07-11",17.4588,17.6403,17.2487,17.4302,61100.0],["2023-07-12",17.7358,18.0987,17.6154,17.8122,75800.0],["2023-07-13",17.9077,18.2897,17.8504,18.1369,88500.0],["2023-07-14",18.2611,18.2611,17.7883,18.0414,45000.0],["2023-07-17",17.9459,18.3996,17.9459,18.156,67500.0],["2023-07-18",18.156,18.7195,18.156,18.7195,86200.0],["2023-07-19",18.8246,19.1971,18.6813,19.092,84600.0],["2023-07-20",19.0538,19.0538,18.6909,18.8914,83800.0],["2023-07-21",19.0442,19.0442,18.6813,18.7482,89200.0],["2023-07-24",18.7195,19.3976,18.7195,19.2926,139900.0],["2023-07-25",19.283,19.4167,19.0251,19.1111,73500.0],["2023-07-26",19.3594,19.7605,19.3594,19.6459,105700.0],["2023-07-27",19.8752,19.8752,19.3785,19.3785,115200.0],["2023-07-28",20.2572,21.7376,20.2572,21.155,177400.0],["2023-07-31",21.26,21.4558,20.8589,20.9639,140700.0],["2023-08-01",21.0213,21.0872,20.6774,20.7347,118500.0],["2023-08-02",20.5055,20.7968,20.3355,20.7443,85700.0],["2023-08-03",20.6679,21.155,20.6297,20.8684,210900.0],["2023-08-04",20.9066,21.6325,20.9066,21.26,122900.0],["2023-08-07",21.2408,21.8162,21.2025,21.6052,210000.0],["2023-08-08",21.3176,21.6244,21.0682,21.423,283800.0],["2023-08-09",21.3463,21.3991,21.1929,21.2792,159300.0],["2023-08-10",21.3463,21.5477,21.1066,21.1737,129800.0],["2023-08-11",21.1066,21.308,21.1066,21.2217,170600.0],["2023-08-14",21.1258,21.1258,20.7518,20.7805,118700.0],["2023-08-15",20.512,20.6559,20.2435,20.4833,112900.0],["2023-08-16",20.512,20.6127,20.3778,20.4161,113000.0],["2023-08-17",20.5504,20.6703,20.3394,20.5887,175500.0],["2023-08-18",20.4161,20.6655,20.3874,20.4929,96600.0],["2023-08-21",20.4353,20.4689,19.8839,20.0901,124600.0],["2023-08-22",20.0134,20.1668,19.7161,19.7353,160800.0],["2023-08-23",19.812,20.1572,19.601,20.0805,94700.0],["2023-08-24",20.1189,20.3682,19.9462,20.0613,70900.0],["2023-08-25",20.1956,20.2819,19.8312,19.9462,60600.0],["2023-08-28",19.9654,20.3394,19.9184,20.3107,81700.0],["2023-08-29",20.2915,20.3682,20.1764,20.2915,58800.0],["2023-08-30",20.2819,20.349,20.1189,20.186,113200.0],["2023-08-31",20.3107,20.4833,20.2627,20.3107,97200.0],["2023-09-01",20.4641,20.9532,20.4641,20.8764,86200.0],["2023-09-05",20.723,20.9723,20.5696,20.5887,100800.0],["2023-09-06",20.4833,20.5983,20.0421,20.1189,80900.0],["2023-09-07",20.1093,20.1189,19.6586,19.8791,127100.0],["2023-09-08",19.8695,19.9462,19.649,19.9175,84600.0],["2023-09-11",20.0805,20.2243,19.6634,19.7736,82800.0],["2023-09-12",19.7257,19.975,19.5723,19.7257,65300.0],["2023-09-13",19.9367,19.9367,19.3901,19.4092,131000.0],["2023-09-14",19.5818,19.7832,19.3517,19.6586,68900.0],["2023-09-15",19.5147,19.7736,19.5147,19.5914,586900.0],["2023-09-18",19.5723,19.5818,19.1215,19.1407,96000.0],["2023-09-19",19.2654,19.275,19.0065,19.0257,87300.0],["2023-09-20",19.1311,19.2558,19.0065,19.112,81100.0],["2023-09-21",18.9681,19.227,18.8626,19.064,73300.0],["2023-09-22",19.0352,19.064,18.7188,18.7667,102200.0],["2023-09-25",18.7284,18.9873,18.6517,18.901,60900.0],["2023-09-26",18.7476,18.9873,18.7188,18.7859,53900.0],["2023-09-27",18.8914,18.9393,18.5366,18.7284,77400.0],["2023-09-28",18.7859,19.0736,18.7571,18.8435,46800.0],["2023-09-29",19.0065,19.1311,18.8339,18.901,71700.0],["2023-10-02",18.8243,19.0065,18.5078,18.5366,63500.0],["2023-10-03",18.5174,18.5414,18.1722,18.2489,87100.0],["2023-10-04",18.2969,18.4023,18.1338,18.3736,66500.0],["2023-10-05",18.4407,18.7907,18.4023,18.7476,92500.0],["2023-10-06",18.6421,19.0065,18.6037,18.6325,72000.0],["2023-10-09",18.5558,18.853,18.3937,18.7284,75800.0],["2023-10-10",18.853,19.064,18.8435,18.8435,86900.0],["2023-10-11",18.9777,19.1887,18.9058,19.0161,81000.0],["2023-10-12",18.9681,19.0161,18.7667,18.9777,76600.0],["2023-10-13",19.1407,19.1599,18.6229,18.7188,81300.0],["2023-10-16",18.8818,19.0161,18.738,18.853,66500.0],["2023-10-17",18.8243,19.2174,18.8243,18.9681,174500.0],["2023-10-18",18.8914,18.9585,18.6373,18.69,77100.0],["2023-10-19",18.6517,18.8243,18.527,18.6229,74100.0],["2023-10-20",18.6517,18.7667,18.0667,18.0763,118300.0],["2023-10-23",17.942,18.2489,17.942,18.0379,72900.0],["2023-10-24",18.0475,18.2825,17.8097,17.942,68100.0],["2023-10-25",17.7694,17.9516,17.6352,17.8557,95300.0],["2023-10-26",17.942,18.2777,17.942,18.2681,77900.0],["2023-10-27",18.4023,18.4695,17.8653,17.9516,106900.0],["2023-10-30",18.1434,18.4503,18.1434,18.2585,156200.0],["2023-10-31",18.316,18.3736,18.1722,18.1914,109500.0],["2023-11-01",18.2681,18.5078,18.1722,18.3832,117600.0],["2023-11-02",18.6421,18.8914,18.6133,18.7955,125800.0],["2023-11-03",19.2846,19.6106,18.8684,19.3037,113500.0],["2023-11-06",19.3134,19.6505,19.2363,19.4579,97300.0],["2023-11-07",19.323,19.3519,19.1304,19.2652,77100.0],["2023-11-08",19.2556,19.2556,18.9473,19.034,59200.0],["2023-11-09",19.0629,19.0629,18.6391,18.6391,71500.0],["2023-11-10",18.6776,18.851,18.5524,18.7836,71100.0],["2023-11-13",18.7354,18.8703,18.5428,18.8318,88900.0],["2023-11-14",19.5253,20.1948,19.5253,20.084,161000.0],["2023-11-15",20.0551,20.5271,20.0262,20.2766,115400.0],["2023-11-16",20.2092,20.3441,19.9299,19.9299,120100.0],["2023-11-17",20.2092,20.3633,20.0984,20.1707,116800.0],["2023-11-20",20.2477,20.2477,19.9684,20.0551,93000.0],["2023-11-21",20.0166,20.0166,19.5446,19.5542,96300.0],["2023-11-22",19.8239,19.9684,19.6024,19.6602,103900.0],["2023-11-24",19.7276,19.9106,19.612,19.7276,33000.0],["2023-11-27",19.5831,19.6072,19.2363,19.2749,80100.0],["2023-11-28",19.3519,19.4242,19.1593,19.3134,96400.0],["2023-11-29",19.4097,19.7757,19.4097,19.4964,116200.0],["2023-11-30",19.6505,19.6505,19.1593,19.2556,236800.0],["2023-12-01",19.3038,20.3922,19.3038,20.3248,122600.0],["2023-12-04",20.1418,20.7005,20.1322,20.6716,105100.0],["2023-12-05",20.6138,20.7968,20.4019,20.5656,66800.0],["2023-12-06",20.9413,21.5289,20.7583,20.8353,98700.0],["2023-12-07",20.6427,21.0858,20.6138,20.9991,75500.0],["2023-12-08",20.9798,21.2466,20.9798,21.0858,55000.0],["2023-12-11",21.2014,21.2688,21.0665,21.0858,72000.0],["2023-12-12",21.1243,21.2736,21.0665,21.0954,75800.0],["2023-12-13",21.1436,22.1068,21.0184,22.0972,167300.0],["2023-12-14",22.2032,23.1761,22.2032,22.7619,200000.0],["2023-12-15",22.8389,22.9208,22.155,22.5307,306100.0],["2023-12-18",22.5788,22.7619,22.3428,22.521,164900.0],["2023-12-19",22.627,23.1086,22.627,23.0412,112800.0],["2023-12-20",23.0508,23.5421,22.6655,22.7426,123400.0],["2023-12-21",22.8582,23.0797,22.7041,23.0123,99000.0],["2023-12-22",23.205,23.3783,23.0508,23.1568,102100.0],["2023-12-26",23.2724,23.6192,23.1664,23.3591,84900.0],["2023-12-27",23.4554,23.4554,23.205,23.2146,64200.0],["2023-12-28",23.1472,23.388,23.0894,23.1857,68000.0],["2023-12-29",23.1086,23.1086,22.6463,22.6944,92900.0],["2024-01-02",22.5018,23.0219,22.4825,22.6559,100400.0],["2024-01-03",22.5307,22.7715,22.0876,22.2417,107400.0],["2024-01-04",22.3477,22.6366,22.2417,22.2802,62200.0],["2024-01-05",22.049,22.6559,22.049,22.2224,203800.0],["2024-01-08",22.2128,22.2899,21.9816,22.2321,75300.0],["2024-01-09",21.9527,22.0779,21.7793,22.0105,67500.0],["2024-01-10",21.9623,22.0587,21.8468,22.049,62200.0],["2024-01-11",21.8468,21.9527,21.5867,21.8757,87200.0],["2024-01-12",22.2032,22.2032,21.5578,21.7023,54000.0],["2024-01-16",21.4037,21.4807,21.1436,21.2784,59900.0],["2024-01-17",20.9413,21.341,20.9413,21.3266,73000.0],["2024-01-18",21.4711,21.4721,21.2303,21.4037,42000.0],["2024-01-19",21.5193,21.8179,21.317,21.789,79600.0],["2024-01-22",21.9912,22.3958,21.9912,22.3862,77400.0],["2024-01-23",22.5788,22.5788,22.1261,22.1261,66500.0],["2024-01-24",22.3091,22.627,22.261,22.5403,59500.0],["2024-01-25",22.81,22.81,22.1117,22.4536,97200.0],["2024-01-26",22.5499,22.5499,21.4518,21.6637,145500.0],["2024-01-29",21.7312,21.8853,21.577,21.8564,90800.0],["2024-01-30",21.8949,21.9046,21.6156,21.7601,199100.0],["2024-01-31",21.3748,21.8275,20.8835,21.0376,176400.0],["2024-02-01",21.1147,21.2881,20.2285,20.6331,156800.0],["2024-02-02",20.1996,20.6571,20.1707,20.4019,133300.0],["2024-02-05",20.1117,20.2906,19.9472,20.1697,107600.0],["2024-02-06",20.16,20.3148,19.715,19.8601,141700.0],["2024-02-07",19.8988,19.9182,19.3668,19.7537,85200.0],["2024-02-08",19.6957,19.8698,19.628,19.7924,115300.0],["2024-02-09",19.8988,20.1503,19.5603,20.1213,236500.0],["2024-02-12",20.1213,20.8759,20.1213,20.6244,133300.0],["2024-02-13",19.9665,20.1504,19.6667,19.8795,164500.0],["2024-02-14",20.1117,20.3148,19.8263,20.2568,155200.0],["2024-02-15",20.4309,20.9484,20.4309,20.7501,123800.0],["2024-02-16",20.5566,20.7501,20.4067,20.605,91500.0],["2024-02-20",20.3148,20.5518,20.1794,20.3438,91900.0],["2024-02-21",20.3728,20.4019,20.1504,20.3728,74400.0],["2024-02-22",20.2761,20.4164,20.0971,20.3728,130600.0],["2024-02-23",20.4115,20.605,20.1697,20.4309,91500.0],["2024-02-26",20.3632,20.5373,20.1407,20.2374,87500.0],["2024-02-27",20.3051,20.4889,20.0198,20.2568,104000.0],["2024-02-28",20.0149,20.251,19.9375,19.9375,103800.0],["2024-02-29",20.2761,20.6631,20.0052,20.16,105600.0],["2024-03-01",20.0343,20.1794,19.6812,20.0439,109400.0],["2024-03-04",20.1213,20.4454,19.9569,20.073,97300.0],["2024-03-05",20.0343,20.6147,20.0343,20.4019,103500.0],["2024-03-06",20.3535,20.6244,19.8988,20.2858,119700.0],["2024-03-07",20.5276,20.6611,20.2568,20.3825,71400.0],["2024-03-08",20.5663,20.7114,20.4212,20.4309,51100.0],["2024-03-11",20.3632,20.4889,20.3409,20.3825,51200.0],["2024-03-12",20.2858,20.3825,20.1165,20.1987,69300.0],["2024-03-13",20.1794,20.4502,19.9085,20.0826,87300.0],["2024-03-14",19.9472,19.9472,19.5409,19.6376,93600.0],["2024-03-15",19.5603,19.9907,19.5603,19.6667,218500.0],["2024-03-18",19.5506,19.657,19.3087,19.3281,62600.0],["2024-03-19",19.3184,19.6086,19.3184,19.4538,41600.0],["2024-03-20",19.3474,20.4019,19.3136,20.1697,92800.0],["2024-03-21",20.1987,20.3825,20.0971,20.3342,78600.0],["2024-03-22",20.4115,20.4115,19.9859,19.9859,70700.0],["2024-03-25",20.073,20.2181,19.9762,20.0149,76300.0],["2024-03-26",20.102,20.1697,19.6763,19.7924,88600.0],["2024-03-27",19.8311,20.9436,19.8311,20.9049,162300.0],["2024-03-28",20.9533,21.0113,20.7598,21.0113,138600.0],["2024-04-01",21.05,21.05,20.4019,20.4309,104800.0],["2024-04-02",20.102,20.2955,20.0343,20.189,80000.0],["2024-04-03",19.9472,20.16,19.9037,19.9859,85900.0],["2024-04-04",20.2471,20.3438,19.9472,20.0633,61700.0],["2024-04-05",19.9279,20.1503,19.8988,20.0343,52200.0],["2024-04-08",20.1794,20.3922,20.131,20.3245,56000.0],["2024-04-09",20.4502,20.5373,20.3438,20.4502,49400.0],["2024-04-10",19.8311,19.9279,19.0572,19.3958,102600.0],["2024-04-11",19.5409,19.6086,19.2855,19.5893,68500.0],["2024-04-12",19.4345,19.6909,19.3958,19.5312,63300.0],["2024-04-15",19.6473,19.6473,19.2894,19.5216,67200.0],["2024-04-16",19.3571,19.4829,19.1733,19.3474,49100.0],["2024-04-17",19.3861,19.5264,19.1733,19.212,64400.0],["2024-04-18",19.2797,19.4635,19.1927,19.4248,82100.0],["2024-04-19",19.3474,20.0826,19.3474,20.0439,92500.0],["2024-04-22",20.1697,20.4309,19.9665,20.2181,86200.0],["2024-04-23",20.2664,20.7018,20.2664,20.605,80000.0],["2024-04-24",20.3632,20.7695,20.3632,20.7308,92500.0],["2024-04-25",20.7308,20.7308,20.2471,20.3922,87800.0],["2024-04-26",20.5566,21.2628,20.5566,21.0694,92700.0],["2024-04-29",21.0887,21.5337,20.9823,21.0113,286300.0],["2024-04-30",20.8952,21.1371,20.8952,20.9629,102500.0],["2024-05-01",21.1371,21.7949,21.1371,21.6498,154400.0],["2024-05-02",21.8046,22.1528,21.7175,22.0561,129500.0],["2024-05-03",22.3656,22.5398,22.1286,22.5204,97300.0],["2024-05-06",22.6272,22.8409,22.433,22.6078,85600.0],["2024-05-07",22.7146,22.8603,22.4719,22.4913,94300.0],["2024-05-08",22.3359,22.7632,22.2485,22.7535,82300.0],["2024-05-09",22.6564,22.9089,22.5593,22.8506,75700.0],["2024-05-10",22.9671,22.9671,22.6467,22.7729,142400.0],["2024-05-13",22.9283,23.0448,22.5981,22.6272,74200.0],["2024-05-14",22.8506,22.9186,22.6467,22.7146,181900.0],["2024-05-15",22.9477,22.9963,22.6175,22.8991,139100.0],["2024-05-16",22.9283,23.1516,22.8263,23.1031,100400.0],["2024-05-17",23.1614,23.4236,23.0934,23.2973,126300.0],["2024-05-20",23.3459,23.5304,23.0837,23.0934,199000.0],["2024-05-21",23.1031,23.2293,22.8652,22.9963,117000.0],["2024-05-22",23.006,23.0545,22.7826,22.9866,119200.0],["2024-05-23",22.9865,22.9865,22.5107,22.5787,118100.0],["2024-05-24",22.6564,22.6564,22.3747,22.6078,50300.0],["2024-05-28",22.6272,22.7486,22.3845,22.4621,109900.0],["2024-05-29",22.0737,22.1514,21.8503,22.064,97500.0],["2024-05-30",22.365,22.4719,22.1028,22.1708,90100.0],["2024-05-31",22.3262,22.6369,22.297,22.433,179100.0],["2024-06-03",22.7049,22.7049,21.9708,22.1902,92800.0],["2024-06-04",21.9474,22.064,21.6658,21.7338,95800.0],["2024-06-05",21.9183,21.9183,21.6464,21.6561,88000.0],["2024-06-06",21.5978,21.9766,21.5978,21.928,84700.0],["2024-06-07",21.7241,21.8989,21.6279,21.8406,88200.0],["2024-06-10",21.86,21.86,21.3259,21.7532,137900.0],["2024-06-11",21.6173,21.7532,21.491,21.6076,100800.0],["2024-06-12",22.1611,22.6272,22.0446,22.2388,174300.0],["2024-06-13",22.132,22.1397,21.7435,21.8892,82500.0],["2024-06-14",21.559,21.8503,21.5444,21.7532,127500.0],["2024-06-17",21.6464,22.1417,21.559,22.0931,96400.0],["2024-06-18",22.1028,22.433,22.1028,22.2582,125300.0],["2024-06-20",22.1223,22.2097,21.8115,22.132,213500.0],["2024-06-21",22.0446,22.0446,21.695,21.928,196200.0],["2024-06-24",22.064,22.2776,21.9377,22.0834,109300.0],["2024-06-25",21.9377,22.064,21.8212,22.0154,97000.0],["2024-06-26",21.8309,22.4233,21.7144,22.3165,138200.0],["2024-06-27",22.3553,22.6564,22.1514,22.5301,122200.0],["2024-06-28",22.7535,23.2876,22.7535,23.0545,1236700.0],["2024-07-01",22.9866,23.2002,22.8506,23.1516,206300.0],["2024-07-02",23.239,23.5401,23.1614,23.443,143600.0],["2024-07-03",23.511,23.511,23.0254,23.0351,68100.0],["2024-07-05",22.938,22.9671,22.4816,22.569,132600.0],["2024-07-08",22.802,22.9283,22.5495,22.6175,118100.0],["2024-07-09",22.6272,22.8506,22.4913,22.7632,87300.0],["2024-07-10",22.7243,23.2973,22.7243,23.2488,138800.0],["2024-07-11",23.6955,24.2393,23.5595,24.181,231700.0],["2024-07-12",24.2781,24.6666,24.1762,24.5695,395100.0],["2024-07-15",24.7637,25.5833,24.6472,25.3464,278400.0],["2024-07-16",25.6377,26.8322,25.4872,26.7351,287100.0],["2024-07-17",26.3661,27.5654,26.3564,27.4537,277300.0],["2024-07-18",27.1818,27.9199,26.8905,27.1041,203200.0],["2024-07-19",27.1138,27.4246,26.7739,26.7934,173100.0],["2024-07-22",26.8905,27.7354,26.6477,27.5411,167800.0],["2024-07-23",27.3566,28.4637,27.3566,27.9199,215500.0],["2024-07-24",27.7742,28.5025,27.4732,27.5217,172500.0],["2024-07-25",27.648,28.5171,27.648,27.8907,229300.0],["2024-07-26",28.6191,28.6385,27.7062,28.2792,266900.0],["2024-07-29",28.5317,28.5317,27.4343,27.4634,196600.0],["2024-07-30",27.5314,27.6382,27.0361,27.1915,155600.0],["2024-07-31",27.3858,28.0364,27.0847,27.2401,427000.0],["2024-08-01",27.1235,27.1235,26.0165,26.201,217400.0],["2024-08-02",25.3658,25.798,25.0939,25.5115,183500.0],["2024-08-05",24.4238,24.9968,23.8217,24.6957,206900.0],["2024-08-06",24.6567,25.0563,24.5154,24.8809,179400.0],["2024-08-07",25.2123,25.339,24.608,24.7737,172700.0],["2024-08-08",25.0856,25.1928,24.6178,25.0661,128200.0],["2024-08-09",25.0076,25.0076,24.5008,24.7347,117900.0],["2024-08-12",24.8712,25.1684,24.2484,24.3449,169100.0],["2024-08-13",24.5203,24.9296,24.1207,24.9004,313200.0],["2024-08-14",25.0563,25.0563,24.4911,24.6957,86500.0],["2024-08-15",25.2512,25.5729,25.1733,25.3292,134200.0],["2024-08-16",25.1343,26.0406,25.1343,25.8262,100000.0],["2024-08-19",25.914,26.2258,25.8262,26.0796,92200.0],["2024-08-20",26.0601,26.0601,25.4364,25.5728,109100.0],["2024-08-21",25.719,25.7385,25.3292,25.7288,75100.0],["2024-08-22",25.7678,25.9237,25.6313,25.7873,65900.0],["2024-08-23",25.9919,27.5123,25.9139,27.0445,150700.0],["2024-08-26",27.0834,27.3446,26.8203,26.8301,108500.0],["2024-08-27",26.7034,26.8885,26.4012,26.8885,100700.0],["2024-08-28",26.8593,27.1809,26.5864,26.8983,160500.0],["2024-08-29",27.1419,27.1419,26.64,26.8106,102300.0],["2024-08-30",26.9762,27.1614,26.5572,27.0445,110400.0],["2024-09-03",26.7131,27.1809,26.5767,26.7228,203200.0],["2024-09-04",26.5279,26.869,26.2453,26.2843,189300.0],["2024-09-05",26.5572,26.6254,26.0017,26.1186,86700.0],["2024-09-06",26.2063,26.3574,25.4949,25.5144,147200.0],["2024-09-09",25.5144,25.875,25.339,25.4364,182700.0],["2024-09-10",25.5729,25.6508,25.1197,25.5241,73800.0],["2024-09-11",25.2707,25.3195,24.6373,25.0856,106100.0],["2024-09-12",25.2415,25.3487,25.0076,25.261,104500.0],["2024-09-13",25.6118,25.9529,25.5339,25.875,92000.0],["2024-09-16",26.0017,26.2453,25.6216,25.9822,105100.0],["2024-09-17",26.3135,26.8885,25.9042,26.294,88300.0],["2024-09-18",26.2404,27.1565,25.8857,26.2648,159800.0],["2024-09-19",26.908,26.9957,26.3135,26.8593,115500.0],["2024-09-20",26.5572,26.8788,26.0748,26.294,717600.0],["2024-09-23",26.2843,26.4987,25.8896,26.0796,73100.0],["2024-09-24",26.0894,26.2356,25.7726,25.8068,88700.0],["2024-09-25",25.8555,25.8555,25.3039,25.4462,108500.0],["2024-09-26",25.8262,25.8262,25.339,25.5046,102600.0],["2024-09-27",25.797,25.8262,25.4364,25.4949,64700.0],["2024-09-30",25.5144,26.1673,25.4851,26.0894,122900.0],["2024-10-01",26.0406,26.0406,25.2415,25.3292,116700.0],["2024-10-02",25.0953,25.5144,24.6373,24.6957,89100.0],["2024-10-03",24.6373,24.9296,24.5203,24.8029,165200.0],["2024-10-04",25.2123,25.3536,24.9296,25.0076,165300.0],["2024-10-07",24.8419,24.9686,24.6275,24.7445,256500.0],["2024-10-08",24.9004,24.9004,24.5593,24.5885,85500.0],["2024-10-09",24.4521,24.8322,24.2279,24.5495,123200.0],["2024-10-10",24.3156,24.608,24.1987,24.4618,104300.0],["2024-10-11",24.5593,25.3877,24.5593,25.2902,95400.0],["2024-10-14",25.2415,25.6411,25.1733,25.4462,86500.0],["2024-10-15",25.5729,26.3428,25.4734,25.8165,144000.0],["2024-10-16",26.0114,26.372,25.8847,26.2356,88200.0],["2024-10-17",26.3135,26.3525,25.914,26.1771,74300.0],["2024-10-18",26.1966,26.1966,25.7483,25.7678,78500.0],["2024-10-21",25.719,25.7824,25.1343,25.222,166600.0],["2024-10-22",25.1733,25.9724,25.1733,25.9139,251500.0],["2024-10-23",25.6801,26.1576,25.5534,26.0504,209000.0],["2024-10-24",26.1868,26.1966,25.719,25.8652,356000.0],["2024-10-25",26.0894,26.3233,25.4364,26.1868,313300.0],["2024-10-28",26.3623,27.2472,26.0796,27.1322,184800.0],["2024-10-29",26.9957,27.1712,26.7131,26.7228,119500.0],["2024-10-30",26.5767,27.483,26.5767,26.9567,116500.0],["2024-10-31",27.0834,27.0834,26.2161,26.2258,139500.0],["2024-11-01",26.45,26.5036,25.9432,26.0699,85600.0],["2024-11-04",25.8847,26.0845,25.4851,25.8457,118300.0],["2024-11-05",25.8653,26.5987,25.8653,26.5792,118900.0],["2024-11-06",28.5056,31.1068,28.3296,30.9797,841800.0],["2024-11-07",30.4712,30.6081,29.5568,29.6889,423600.0],["2024-11-08",29.9529,30.4125,29.6791,30.1876,200500.0],["2024-11-11",30.7352,31.6838,30.7352,31.3513,160700.0],["2024-11-12",31.3415,31.7767,31.1264,31.273,158000.0],["2024-11-13",31.5077,31.8109,30.8623,30.8721,165500.0],["2024-11-14",31.097,31.2633,30.5005,30.7548,139200.0],["2024-11-15",31.0481,31.1655,30.2756,30.4516,118000.0],["2024-11-18",30.4516,30.9552,30.0702,30.1778,125500.0],["2024-11-19",29.7377,30.1582,29.5715,30.0409,94100.0],["2024-11-20",29.8453,30.2854,29.5422,30.2463,161800.0],["2024-11-21",30.5885,30.9503,30.3636,30.6374,140300.0],["2024-11-22",30.6374,31.2926,30.6374,31.2339,145900.0],["2024-11-25",31.6544,32.1629,31.3317,31.3317,154300.0],["2024-11-26",31.2144,31.4197,30.9699,31.0677,125700.0],["2024-11-27",31.3806,31.4197,30.7841,30.8232,139500.0],["2024-11-29",30.9797,31.1264,30.4125,30.7254,98900.0],["2024-12-02",30.8917,31.0286,30.3636,30.6863,93200.0],["2024-12-03",30.4907,30.7743,30.2805,30.4907,80000.0],["2024-12-04",30.5103,30.7352,30.2169,30.569,115800.0],["2024-12-05",30.7254,31.0775,30.4809,30.5005,74200.0],["2024-12-06",31.1752,31.1752,30.2071,30.8525,84700.0],["2024-12-09",30.8623,30.9943,30.4516,30.4712,84400.0],["2024-12-10",30.6374,30.8721,30.2756,30.5396,93700.0],["2024-12-11",31.0579,31.3415,30.7156,31.0579,177600.0],["2024-12-12",31.0872,31.097,30.5396,30.5885,107500.0],["2024-12-13",30.4614,30.5543,30.1974,30.4321,72900.0],["2024-12-16",30.4907,30.7147,30.2854,30.5494,89900.0],["2024-12-17",30.4907,30.7792,29.8844,30.0702,133500.0],["2024-12-18",30.3929,30.4223,28.3296,28.4665,216800.0],["2024-12-19",28.8968,29.2586,28.1047,28.2513,115900.0],["2024-12-20",27.9775,28.9408,27.8993,28.5741,236300.0],["2024-12-23",28.3198,28.6621,28.1976,28.5154,98700.0],["2024-12-24",28.2611,28.5838,28.2513,28.5252,63100.0],["2024-12-26",28.3491,28.7599,28.2562,28.7403,60200.0],["2024-12-27",28.4763,28.7696,27.9384,28.3198,114500.0],["2024-12-30",28.1829,28.4371,27.87,28.3198,105400.0],["2024-12-31",28.5252,28.5349,28.0851,28.3589,146900.0],["2025-01-02",28.5154,28.7354,27.6842,27.7917,98100.0],["2025-01-03",27.87,27.9189,27.4593,27.8406,106700.0],["2025-01-06",27.8015,28.1633,27.4886,27.4886,130600.0],["2025-01-07",27.4788,27.6353,26.8334,27.1072,143000.0],["2025-01-08",26.8041,27.3576,26.7943,27.2441,141800.0],["2025-01-10",26.6476,26.6867,26.0413,26.276,121400.0],["2025-01-13",25.9631,26.6427,25.9631,26.6183,129900.0],["2025-01-14",26.7845,27.2539,26.7747,27.0877,139300.0],["2025-01-15",28.0655,28.1927,27.381,27.6744,133900.0],["2025-01-16",27.5962,27.7233,27.3321,27.5668,100500.0],["2025-01-17",27.7428,28.0655,27.5179,27.8797,91500.0],["2025-01-21",28.1242,28.3785,27.9384,28.046,78300.0],["2025-01-22",27.9091,28.1047,27.557,27.6451,146600.0],["2025-01-23",27.4006,27.7331,27.2539,27.7135,226300.0],["2025-01-24",28.0558,29.3955,28.0558,28.5154,283900.0],["2025-01-27",28.7403,29.6761,28.5741,28.5838,246300.0],["2025-01-28",28.5545,28.887,28.4763,28.623,169800.0],["2025-01-29",28.398,29.0532,28.3687,28.8576,116400.0],["2025-01-30",29.2195,29.3466,28.6621,28.8968,89300.0],["2025-01-31",28.9652,29.1315,28.5447,28.6914,133000.0],["2025-02-03",27.958,28.5496,27.8602,28.2122,109000.0],["2025-02-04",28.0749,28.8157,28.0749,28.7618,77600.0],["2025-02-05",28.9482,29.1837,28.7029,29.1543,87300.0],["2025-02-06",29.1935,29.7381,29.0316,29.6547,125400.0],["2025-02-07",29.6155,29.7038,28.8403,29.115,88400.0],["2025-02-10",29.0758,29.1347,28.7912,28.8108,75800.0],["2025-02-11",28.5655,29.586,28.5557,29.5664,80900.0],["2025-02-12",29.0169,29.2082,28.8599,29.0169,112900.0],["2025-02-13",29.223,29.223,28.6931,29.0758,76600.0],["2025-02-14",29.1935,29.3702,28.8206,28.9482,63300.0],["2025-02-18",28.8697,29.4143,28.7814,29.2622,106100.0],["2025-02-19",28.909,29.4683,28.8991,29.3113,77300.0],["2025-02-20",29.1641,29.1935,28.5655,28.9482,91500.0],["2025-02-21",29.3015,29.3015,28.33,28.3692,117300.0],["2025-02-24",28.6636,28.6636,27.9865,28.0062,119300.0],["2025-02-25",28.222,28.3987,27.9669,27.9963,131900.0],["2025-02-26",27.8884,28.1632,27.4566,27.7608,102000.0],["2025-02-27",27.6038,27.8884,27.4959,27.6333,153500.0],["2025-02-28",27.8197,28.0552,27.6725,28.0062,160500.0],["2025-03-03",27.8982,28.2711,27.5057,27.7412,116900.0],["2025-03-04",27.437,27.6136,26.8041,27.1622,174100.0],["2025-03-05",27.2211,27.3143,26.8188,27.0347,210400.0],["2025-03-06",26.7403,26.8728,26.5048,26.7599,134800.0],["2025-03-07",26.9169,27.2898,26.127,26.544,81600.0],["2025-03-10",26.1025,26.4753,25.7492,25.7492,144200.0],["2025-03-11",25.7884,25.9847,25.4254,25.602,138300.0],["2025-03-12",25.7394,25.9945,24.7973,25.7884,111400.0],["2025-03-13",25.9062,26.0239,25.4057,25.4155,90400.0],["2025-03-14",25.7296,26.0828,25.6314,26.073,144700.0],["2025-03-17",25.916,26.2791,25.7786,26.0338,138800.0],["2025-03-18",25.8375,26.1074,25.6511,25.8081,153700.0],["2025-03-19",25.8866,26.3085,25.7492,26.1711,108800.0],["2025-03-20",25.8767,26.3085,25.8767,26.2006,213000.0],["2025-03-21",25.916,26.3183,25.6903,26.1417,449500.0],["2025-03-24",26.3674,26.6029,26.2732,26.5538,118600.0],["2025-03-25",26.3968,26.652,26.1417,26.1417,101700.0],["2025-03-26",26.2693,26.6373,26.0436,26.2595,74300.0],["2025-03-27",26.3183,26.5048,26.1123,26.3478,99300.0],["2025-03-28",26.2889,26.387,25.5725,25.6805,72000.0],["2025-03-31",25.3469,25.8375,25.3272,25.6707,133100.0],["2025-04-01",25.5137,25.9356,25.3007,25.9062,225200.0],["2025-04-02",25.5726,26.3478,25.5726,26.3281,142200.0],["2025-04-03",25.5137,25.6216,24.3607,24.5324,347000.0],["2025-04-04",23.5413,23.816,23.1095,23.659,324200.0],["2025-04-07",23.1193,24.8366,22.874,23.5413,351300.0],["2025-04-08",24.3067,24.3459,22.7857,23.1782,305500.0],["2025-04-09",23.0114,24.8955,22.4079,24.2772,302200.0],["2025-04-10",24.0515,24.0515,22.5354,22.9721,211300.0],["2025-04-11",22.6287,23.031,22.2067,22.8151,165400.0],["2025-04-14",23.0702,23.2567,22.5502,23.1488,190200.0],["2025-04-15",22.9819,23.6492,22.9819,23.3941,145900.0],["2025-04-16",23.1488,23.5609,23.1389,23.5216,177800.0],["2025-04-17",23.4726,23.816,23.4579,23.7277,151700.0],["2025-04-21",23.453,23.5609,23.1978,23.4726,175500.0],["2025-04-22",23.7572,24.6403,23.6001,24.5913,152900.0],["2025-04-23",25.288,25.4155,24.709,24.8758,125600.0],["2025-04-24",25.0525,25.2389,24.8317,25.18,192600.0],["2025-04-25",24.9543,25.5137,24.7335,25.131,189800.0],["2025-04-28",25.0623,25.2291,24.7777,25.1702,249700.0],["2025-04-29",25.023,25.4744,24.9249,25.4646,186700.0],["2025-04-30",25.0132,25.4057,24.8071,25.0623,178600.0],["2025-05-01",25.0427,25.5333,24.8611,25.2782,133300.0],["2025-05-02",25.5726,25.9749,25.4352,25.9356,137800.0],["2025-05-05",25.5529,26.0043,25.4842,25.5235,141800.0],["2025-05-06",25.3068,25.6417,25.1886,25.5235,213600.0],["2025-05-07",25.7304,25.9372,25.3856,25.5629,151800.0],["2025-05-08",25.7501,26.213,25.5678,25.9569,116400.0],["2025-05-09",25.9175,26.0062,25.6417,25.8486,160400.0],["2025-05-12",26.9716,27.1045,26.479,26.548,238900.0],["2025-05-13",26.7942,26.8386,26.5332,26.7745,93000.0],["2025-05-14",26.6366,26.7893,26.5578,26.6465,111700.0],["2025-05-15",26.676,26.8927,26.5972,26.7844,99800.0],["2025-05-16",26.7253,26.7548,26.5332,26.6859,135000.0],["2025-05-19",26.4396,26.7844,26.282,26.7253,126200.0],["2025-05-20",26.7745,26.8878,26.5775,26.7745,135800.0],["2025-05-21",26.4593,26.5184,26.0357,26.0948,139600.0],["2025-05-22",25.9077,26.0751,25.6909,25.7304,115600.0],["2025-05-23",25.1886,25.6121,25.1886,25.4841,127200.0],["2025-05-27",25.7501,26.0554,25.4053,26.0259,119700.0],["2025-05-28",25.9865,26.0554,25.6909,25.7107,115300.0],["2025-05-29",25.7796,25.7796,25.4644,25.6909,87600.0],["2025-05-30",25.5826,25.6318,25.3856,25.4841,109200.0],["2025-06-02",25.3757,25.4792,25.1787,25.3166,99800.0],["2025-06-03",25.1984,25.7747,25.0605,25.6712,125200.0],["2025-06-04",25.622,25.7451,25.2477,25.4151,135900.0],["2025-06-05",25.3954,25.4102,25.09,25.2083,117500.0],["2025-06-06",25.6515,25.9274,25.4693,25.9274,107900.0],["2025-06-09",25.9963,26.4199,25.7845,26.1441,155900.0],["2025-06-10",26.1539,26.5874,26.0998,26.3214,92300.0],["2025-06-11",25.3166,25.9865,24.8339,25.4053,1681000.0],["2025-06-12",25.3265,25.3265,24.7453,25.2871,565200.0],["2025-06-13",24.9324,25.1492,24.6665,24.8339,515900.0],["2025-06-16",25.1689,25.223,24.765,24.8733,268800.0],["2025-06-17",24.6763,25.0309,24.4399,24.4694,327100.0],["2025-06-18",24.4202,24.9521,24.3808,24.6172,268100.0],["2025-06-20",24.7256,24.9718,24.6271,24.6763,299500.0],["2025-06-23",24.5581,25.228,24.5581,25.1393,454000.0],["2025-06-24",25.3659,25.6417,25.2477,25.3659,363400.0],["2025-06-25",25.4053,25.4053,25.159,25.356,301400.0],["2025-06-26",25.4742,26.1638,25.4595,26.1638,260800.0],["2025-06-27",26.2327,26.3904,26.085,26.3904,610100.0],["2025-06-30",26.548,26.612,26.2623,26.3313,315700.0],["2025-07-01",26.213,27.3754,26.1441,27.2375,227300.0],["2025-07-02",27.3853,27.6217,27.1095,27.5626,212500.0],["2025-07-03",27.6316,28.1143,27.5577,27.9566,122000.0],["2025-07-07",27.7104,28.134,27.5281,27.6907,162600.0],["2025-07-08",27.7892,28.1635,27.6907,27.8581,322100.0],["2025-07-09",27.8581,27.996,27.7202,27.9862,208900.0],["2025-07-10",27.9074,28.2226,27.8384,27.8384,223900.0],["2025-07-11",27.7005,27.7005,27.4444,27.5331,208100.0],["2025-07-14",27.4247,28.0354,27.4247,28.0157,249200.0],["2025-07-15",27.9172,27.9616,27.1193,27.1193,175500.0],["2025-07-16",27.4148,27.5035,26.6366,27.3163,436500.0],["2025-07-17",27.3163,27.7793,27.3163,27.602,201400.0],["2025-07-18",27.6611,27.7301,27.208,27.3163,383800.0],["2025-07-21",27.3163,27.6907,27.3163,27.3754,155200.0],["2025-07-22",27.405,27.7695,27.2671,27.4937,288400.0],["2025-07-23",27.6217,27.6217,27.1095,27.2769,204800.0],["2025-07-24",27.1489,27.1489,26.6169,26.6366,192800.0],["2025-07-25",27.0898,27.1242,26.1884,26.6859,392700.0],["2025-07-28",26.7253,27.0011,26.612,26.9617,276400.0],["2025-07-29",27.2178,27.3163,26.8435,26.9125,202700.0],["2025-07-30",27.0405,27.1095,26.2623,26.3411,163800.0],["2025-07-31",26.1145,26.2623,25.8387,25.9077,185200.0],["2025-08-01",25.7501,25.7501,25.0802,25.228,233500.0],["2025-08-04",25.2378,25.4939,25.1295,25.4151,155200.0],["2025-08-05",25.5338,25.9096,25.1679,25.8997,273900.0],["2025-08-06",25.8601,25.8601,25.2371,25.3558,266700.0],["2025-08-07",25.6228,25.6624,25.0987,25.2075,149500.0],["2025-08-08",25.5041,25.6228,25.3063,25.4547,191300.0],["2025-08-11",25.6228,25.8107,25.4596,25.7316,139400.0],["2025-08-12",25.9986,26.7502,25.8107,26.7106,209300.0],["2025-08-13",26.8194,27.2051,26.7106,27.1952,192300.0],["2025-08-14",26.6216,27.2347,26.6216,27.1952,157700.0],["2025-08-15",27.2941,27.2941,26.6908,26.7502,241100.0],["2025-08-18",26.7798,27.2446,26.7106,27.1556,200300.0],["2025-08-19",27.1556,27.5611,27.1259,27.5413,199200.0],["2025-08-20",27.6303,27.6896,27.2693,27.4028,263200.0],["2025-08-21",27.2842,27.4523,27.1507,27.2446,172300.0],["2025-08-22",27.4721,28.6687,27.388,28.6093,200900.0],["2025-08-25",28.5895,28.6983,28.4016,28.4016,147700.0],["2025-08-26",28.3225,28.9554,25.6722,28.8071,231500.0],["2025-08-27",28.6884,29.1236,28.6884,28.9752,153800.0],["2025-08-28",29.1631,29.1631,28.5994,28.728,181500.0],["2025-08-29",28.7379,28.8961,28.4808,28.5895,123900.0],["2025-09-02",28.2632,28.6093,28.1149,28.5203,178600.0],["2025-09-03",28.461,28.7577,28.2484,28.5203,164800.0],["2025-09-04",28.6588,28.8566,28.5203,28.8566,133500.0],["2025-09-05",28.9456,29.4202,28.4462,28.6093,200700.0],["2025-09-08",28.7181,29.1334,28.4313,29.1137,226700.0],["2025-09-09",28.9752,29.1038,28.4808,28.55,169200.0],["2025-09-10",28.5599,28.6884,28.3918,28.4907,125200.0],["2025-09-11",28.4412,28.6687,28.3028,28.6687,159600.0],["2025-09-12",28.639,28.7675,28.2751,28.7181,204400.0],["2025-09-15",28.8566,29.0049,28.3918,28.4313,160700.0],["2025-09-16",28.4412,28.4412,27.8132,27.9863,201700.0],["2025-09-17",27.9962,28.7577,27.8676,28.0358,278000.0],["2025-09-18",28.1346,28.9802,28.1346,28.9456,251900.0],["2025-09-19",28.9851,28.9851,28.1346,28.1544,1349300.0],["2025-09-22",27.9764,28.3621,27.8825,27.9468,301500.0],["2025-09-23",27.9171,28.456,27.8281,27.9566,226500.0],["2025-09-24",28.0358,28.1841,27.8182,27.9566,158300.0],["2025-09-25",27.8874,28.1297,27.7885,28.0654,166100.0],["2025-09-26",28.105,28.3621,27.8676,28.0358,171200.0],["2025-09-29",28.105,28.105,27.5611,27.6699,229900.0],["2025-09-30",27.7391,27.7687,27.1161,27.4226,206800.0],["2025-10-01",27.2051,27.2743,26.943,27.1655,152500.0],["2025-10-02",27.1358,27.2545,26.8194,27.0567,168000.0],["2025-10-03",27.126,27.5314,26.9282,27.3237,146200.0],["2025-10-06",27.6204,28.0654,27.393,27.8281,183400.0],["2025-10-07",27.8479,28.0061,27.3534,27.4325,203400.0],["2025-10-08",27.6105,27.6629,27.2545,27.2545,134100.0],["2025-10-09",27.2347,27.2743,26.9282,26.9875,118400.0],["2025-10-10",27.126,27.2743,26.0975,26.1173,207400.0],["2025-10-13",26.4634,26.4634,26.0035,26.404,139100.0],["2025-10-14",26.2854,27.3633,26.2854,27.215,149700.0],["2025-10-15",27.3732,27.3732,26.7403,26.9677,138100.0],["2025-10-16",26.6809,26.8342,25.2866,25.4349,235700.0],["2025-10-17",25.6228,25.9986,25.43,25.8997,205700.0],["2025-10-20",26.0678,26.6315,25.87,26.5623,157400.0],["2025-10-21",26.4436,26.7007,26.4436,26.6414,126400.0],["2025-10-22",26.7502,26.8936,26.4634,26.6414,147800.0],["2025-10-23",26.6414,26.6414,26.2063,26.3546,220200.0],["2025-10-24",27.6896,28.0011,27.0468,27.838,291600.0],["2025-10-27",28.0852,28.0852,26.8985,26.9084,212600.0],["2025-10-28",27.0567,27.2595,26.5326,27.0172,263700.0],["2025-10-29",26.8787,27.1952,26.493,26.6414,217400.0],["2025-10-30",26.3546,27.1358,26.315,26.5029,209100.0],["2025-10-31",26.2854,26.5079,26.0975,26.4436,175200.0],["2025-11-03",26.3645,26.6216,26.1766,26.6018,180600.0],["2025-11-04",26.3537,26.7011,26.2346,26.6812,222600.0],["2025-11-05",26.8003,27.2272,26.6912,26.9492,207700.0],["2025-11-06",26.8401,27.0237,26.7458,26.8599,135800.0],["2025-11-07",26.8401,27.0783,26.7904,27.0584,113500.0],["2025-11-10",27.4654,27.4654,26.9095,27.2371,154100.0],["2025-11-11",27.2172,27.4803,27.118,27.2669,198900.0],["2025-11-12",27.2272,27.5448,27.2272,27.2966,222500.0],["2025-11-13",27.247,27.4753,26.9641,27.0981,173800.0],["2025-11-14",26.9989,27.3711,26.7507,27.3165,171800.0],["2025-11-17",27.3165,27.3264,26.2941,26.3338,181300.0],["2025-11-18",26.304,26.5969,26.2445,26.2445,234800.0],["2025-11-19",26.2445,26.7011,26.2197,26.5423,154500.0],["2025-11-20",26.8103,27.1478,26.6614,26.7309,228300.0],["2025-11-21",26.8798,27.6887,26.8649,27.4058,349300.0],["2025-11-24",27.3364,27.4257,27.118,27.247,224400.0],["2025-11-25",27.654,28.2396,27.247,28.1404,215900.0],["2025-11-26",27.9121,28.0808,27.8525,27.9121,134300.0],["2025-11-28",27.9121,27.9121,27.6242,27.7135,110400.0],["2025-12-01",27.6143,28.19,27.6143,28.1503,250700.0],["2025-12-02",28.2893,28.5076,28.0411,28.19,260500.0],["2025-12-03",28.19,28.9841,28.1255,28.9841,196200.0],["2025-12-04",28.8153,29.2134,28.8153,28.9841,185100.0],["2025-12-05",29.0833,29.262,28.865,28.9742,184300.0],["2025-12-08",29.0039,29.3265,28.8699,29.0933,185200.0],["2025-12-09",29.2422,29.5499,29.0883,29.2521,171600.0],["2025-12-10",29.3414,30.2149,29.2471,29.9668,271200.0],["2025-12-11",30.0958,31.009,30.0958,30.5921,327600.0],["2025-12-12",30.7509,30.7509,29.9965,30.5028,199600.0],["2025-12-15",30.6318,30.7708,30.4829,30.5425,198900.0],["2025-12-16",30.6616,30.7509,30.3191,30.4631,184400.0],["2025-12-17",30.5028,30.87,30.3638,30.5325,169800.0],["2025-12-18",30.7112,30.87,30.5226,30.7013,153800.0],["2025-12-19",30.5425,30.6715,29.9668,30.2844,350700.0],["2025-12-22",30.4035,30.5226,29.8576,29.8576,204800.0],["2025-12-23",29.7782,30.0164,29.5002,29.5499,178600.0],["2025-12-24",29.6392,29.9449,29.5399,29.6094,147000.0],["2025-12-26",29.5102,29.6094,29.3712,29.4903,109900.0],["2025-12-29",29.5102,29.5102,29.2521,29.3116,183200.0],["2025-12-30",29.262,29.267,29.0536,29.0933,146000.0],["2025-12-31",29.1429,29.1677,28.8848,28.9344,156900.0],["2026-01-02",28.8352,29.0287,28.5324,28.8253,170900.0],["2026-01-05",28.7558,29.7533,28.7558,29.4804,228200.0],["2026-01-06",29.2719,29.5796,29.1727,29.3811,237500.0],["2026-01-07",29.3315,29.5201,28.8253,29.3315,210700.0],["2026-01-08",29.2124,30.3737,29.2124,30.1256,203700.0],["2026-01-09",30.1454,30.2447,29.5201,29.5598,137700.0],["2026-01-12",29.2719,29.5102,29.123,29.3216,139000.0],["2026-01-13",29.3613,29.6045,29.1925,29.4705,166200.0],["2026-01-14",29.4506,30.1256,29.4506,30.1057,249800.0],["2026-01-15",30.0859,30.9197,30.0859,30.7211,173400.0],["2026-01-16",30.5226,30.87,30.4234,30.473,273900.0],["2026-01-20",30.1355,30.4531,29.8457,29.9668,182600.0],["2026-01-21",30.1256,31.545,30.1256,31.3564,271900.0],["2026-01-22",31.4954,31.9023,31.3167,31.4755,194700.0],["2026-01-23",30.4531,31.8626,30.4531,30.7211,431600.0],["2026-01-26",30.6318,31.1877,30.3291,30.9097,280600.0],["2026-01-27",31.2373,31.8031,31.2373,31.6443,269200.0],["2026-01-28",31.5152,31.6244,30.7112,30.7608,203200.0],["2026-01-29",30.8899,31.6641,30.8899,31.6046,283500.0],["2026-01-30",31.4854,32.0612,31.3564,31.6939,290800.0],["2026-02-02",31.674,32.6369,31.6393,32.5178,192300.0],["2026-02-03",32.6074,33.1803,32.1193,32.5576,237000.0],["2026-02-04",32.7469,33.3546,32.7469,32.976,175800.0],["2026-02-05",32.986,33.2948,32.7369,33.1354,205400.0],["2026-02-06",33.4044,33.7631,33.2002,33.3845,179100.0],["2026-02-09",33.3646,33.6037,33.2998,33.3945,140600.0],["2026-02-10",33.2749,33.5837,32.707,32.9362,157900.0],["2026-02-11",33.2251,33.5439,32.458,32.5676,134300.0],["2026-02-12",32.8764,33.1753,31.8801,32.3783,157200.0],["2026-02-13",32.4281,32.9561,32.179,32.7569,141500.0],["2026-02-17",32.9561,33.4044,32.6373,33.0458,168800.0],["2026-02-18",33.0757,33.4692,32.5377,32.8366,180700.0],["2026-02-19",32.5875,32.7967,32.2936,32.727,185200.0],["2026-02-20",32.7967,33.0458,32.3783,33.0059,112100.0],["2026-02-23",33.1255,33.3148,31.4119,31.7506,215200.0],["2026-02-24",31.5414,31.8602,31.4019,31.7506,191600.0],["2026-02-25",31.8702,32.3285,31.6112,32.2488,125400.0],["2026-02-26",32.2787,32.707,31.9997,32.4082,184900.0],["2026-02-27",31.7506,31.8303,30.8839,31.0831,214200.0],["2026-03-02",30.6149,31.7955,30.4356,31.6012,159100.0],["2026-03-03",31.1927,31.7955,30.7843,31.641,134300.0],["2026-03-04",31.8801,32.0495,31.4528,31.8004,161100.0],["2026-03-05",31.5215,31.6161,30.9736,31.2425,139400.0],["2026-03-06",30.4057,30.7843,30.1267,30.7046,144700.0],["2026-03-09",30.2363,30.9437,29.6087,30.8341,187800.0],["2026-03-10",30.7145,31.5613,30.5452,30.8241,310200.0],["2026-03-11",30.5352,30.864,30.2363,30.4954,148900.0],["2026-03-12",29.8876,30.5003,29.8179,30.3758,121800.0],["2026-03-13",30.6049,30.7743,30.1367,30.3858,172400.0],["2026-03-16",30.7046,30.7843,30.4356,30.4356,177200.0],["2026-03-17",30.7743,30.7743,30.1766,30.1965,157800.0],["2026-03-18",30.1367,30.2164,29.7581,29.8976,149400.0],["2026-03-19",29.8378,30.4804,29.6984,30.2762,139400.0],["2026-03-20",30.3658,30.6647,29.6386,30.1467,540800.0],["2026-03-23",30.7245,31.4717,30.595,30.8241,156700.0],["2026-03-24",30.595,31.3023,30.595,31.0034,122200.0],["2026-03-25",31.5016,31.5315,30.8142,30.9636,95800.0],["2026-03-26",30.7046,31.1529,30.7046,31.0134,105600.0],["2026-03-27",30.864,31.0533,30.6448,30.6946,130200.0],["2026-03-30",30.8739,31.1628,30.7046,31.0533,112400.0],["2026-03-31",31.4518,31.8702,31.1081,31.4518,206700.0],["2026-04-01",31.6112,32.2089,31.6112,31.7905,143100.0],["2026-04-02",31.4518,32.0396,31.2824,31.7905,216800.0],["2026-04-06",31.7706,32.1989,31.661,32.0595,200500.0],["2026-04-07",31.9599,32.3434,31.8901,32.199,134800.0],["2026-04-08",32.8764,33.3446,32.7768,32.9661,167600.0],["2026-04-09",32.8565,33.4941,32.6174,33.3745,252000.0],["2026-04-10",33.2251,33.3098,32.7967,33.0258,124500.0],["2026-04-13",32.8565,33.3148,32.717,33.2849,190700.0],["2026-04-14",33.1653,33.5339,32.8764,33.2151,125000.0],["2026-04-15",33.2151,33.4542,32.8465,33.0358,137500.0],["2026-04-16",32.8664,33.0358,32.8166,32.986,154200.0],["2026-04-17",33.3546,34.2014,33.3546,33.5937,209600.0],["2026-04-20",33.4742,33.8079,33.3347,33.3546,153900.0],["2026-04-21",33.4044,33.6435,32.9163,33.0258,174100.0],["2026-04-22",33.1554,33.3197,32.8266,32.9661,126800.0],["2026-04-23",32.9561,33.1653,32.8465,32.9362,122400.0],["2026-04-24",32.3185,33.7232,31.7556,32.9063,350200.0],["2026-04-27",33.1155,33.4144,32.8465,32.8764,250800.0],["2026-04-28",33.1753,33.5688,32.7818,32.996,161600.0],["2026-04-29",32.8565,32.9063,32.1093,32.2787,156000.0],["2026-04-30",32.0296,32.5775,32.0296,32.0296,541800.0],["2026-05-01",32.2288,32.722,31.9399,32.4381,988200.0],["2026-05-04",32.2886,32.4679,31.661,31.92,803500.0],["2026-05-05",32.04,32.98,31.88,32.96,394900.0],["2026-05-06",33.24,33.45,33.03,33.22,249500.0],["2026-05-07",33.32,33.62,33.16,33.36,193000.0],["2026-05-08",33.34,33.365,32.9,33.16,230500.0],["2026-05-11",33.26,33.26,32.4,32.6,226000.0],["2026-05-12",32.61,32.71,32.02,32.68,147500.0],["2026-05-13",32.52,32.76,32.14,32.33,199000.0],["2026-05-14",32.48,32.875,32.42,32.57,124800.0],["2026-05-15",32.53,32.61,31.86,31.88,206400.0],["2026-05-18",31.99,32.61,31.92,32.35,172700.0],["2026-05-19",32.29,32.52,32.09,32.3,185100.0],["2026-05-20",32.33,33.0,32.222,32.81,168100.0],["2026-05-21",32.63,33.05,32.449,33.03,168100.0],["2026-05-22",32.98,33.2,32.845,33.17,167100.0],["2026-05-26",33.2,33.71,33.01,33.4,166600.0],["2026-05-27",33.45,33.6,33.01,33.18,158300.0],["2026-05-28",33.06,33.28,32.745,33.14,125000.0],["2026-05-29",32.97,33.381,32.97,33.09,152100.0],["2026-06-01",32.69,33.235,32.565,32.8,158200.0],["2026-06-02",32.58,33.58,32.58,33.41,180800.0],["2026-06-03",33.11,33.22,32.69,32.74,208400.0],["2026-06-04",33.23,33.695,33.19,33.5,230300.0],["2026-06-05",33.34,33.94,33.34,33.78,220000.0],["2026-06-08",33.68,34.15,33.61,33.91,731700.0],["2026-06-09",34.18,34.75,34.14,34.52,505400.0],["2026-06-10",34.78,35.115,34.31,34.7,358400.0],["2026-06-11",34.73,35.15,34.5,35.08,292900.0],["2026-06-12",35.33,35.52,35.16,35.4,189900.0],["2026-06-15",35.54,35.843,34.95,35.02,302400.0],["2026-06-16",35.16,35.53,34.85,35.21,416900.0],["2026-06-17",35.23,35.525,34.55,35.06,361200.0],["2026-06-18",35.31,35.57,35.015,35.15,395000.0],["2026-06-22",35.36,35.71,35.15,35.48,266800.0],["2026-06-23",35.57,36.15,35.57,35.98,257400.0],["2026-06-24",36.15,36.59,36.08,36.49,287700.0],["2026-06-25",36.16,36.9,36.16,36.79,318900.0],["2026-06-26",36.73,37.56,36.2,37.55,1283000.0],["2026-06-29",37.3,37.71,37.065,37.61,468900.0],["2026-06-30",37.5,37.75,37.265,37.66,380300.0],["2026-07-01",37.88,38.57,37.47,38.33,410200.0],["2026-07-02",38.72,38.83,37.325,37.44,444100.0],["2026-07-06",37.41,37.715,37.16,37.38,622378.562956],["2026-07-07",37.47,37.6714,36.965,37.01,268638.42405],["2026-07-08",36.67,36.88,36.43,36.6,383364.022],["2026-07-09",36.83,37.44,36.82,37.15,293289.424094],["2026-07-10",37.04,37.44,37.04,37.24,191695.705213],["2026-07-13",37.33,37.46,37.11,37.37,155008.4619],["2026-07-14",37.38,37.7,37.13,37.2,193227.482372],["2026-07-15",37.27,37.855,37.2,37.48,259797.137427],["2026-07-16",37.55,38.88,37.52,38.72,286712.72659],["2026-07-17",38.38,38.63,37.84,38.06,377504.874912],["2026-07-20",37.98,38.14,37.74,37.87,229469.03969],["2026-07-21",37.88,38.13,37.5,38.12,401498.339582],["2026-07-22",37.93,37.99,37.3,37.75,279202.117022],["2026-07-23",37.48,37.69,37.03,37.64,408679.585052],["2026-07-24",38.39,39.51,38,38.6,475319.498446],["2026-07-27",38.62,39.16,38.35,38.68,333505.793327],["2026-07-28",39.11,39.4199,38.86,39.2,280328.097442],["2026-07-29",38.93,39.45,38.75,39.15,281700.109348],["2026-07-30",39.31,39.42,38.91,39.22,257015.745941],["2026-07-31",39.16,39.445,38.81,39.27,208405.563524]]}