{"t":"FHB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-08-05",16.4989,16.7808,16.3445,16.6734,1129600.0],["2016-08-08",16.7809,16.8299,16.4989,16.4989,985600.0],["2016-08-09",16.4452,16.5117,16.2774,16.3848,688000.0],["2016-08-10",16.7339,16.7339,16.2908,16.415,348700.0],["2016-08-11",16.4452,16.707,16.3647,16.6667,850300.0],["2016-08-12",16.5795,16.8614,16.4519,16.7876,245800.0],["2016-08-15",16.9688,17.0091,16.848,16.9755,182300.0],["2016-08-16",16.9956,16.9956,16.613,16.9218,521200.0],["2016-08-17",17.0091,17.2742,16.8077,17.1165,332500.0],["2016-08-18",16.9487,17.338,16.9487,17.2977,290000.0],["2016-08-19",17.2507,17.7676,16.999,17.6199,357300.0],["2016-08-22",17.781,17.781,17.4319,17.6199,373800.0],["2016-08-23",17.7877,18.1904,17.6534,17.8414,433400.0],["2016-08-24",17.9756,18.0495,17.7541,17.8011,359600.0],["2016-08-25",18.0226,18.0226,17.8548,17.9555,183200.0],["2016-08-26",18.1032,18.2106,17.7541,17.8347,390000.0],["2016-08-29",18.0025,18.1904,17.3574,17.781,739800.0],["2016-08-30",17.7273,17.9555,17.6199,17.7944,545300.0],["2016-08-31",17.7944,17.9555,17.7595,17.8414,508200.0],["2016-09-01",17.9891,17.9891,17.6199,17.8615,330300.0],["2016-09-02",17.8548,18.2911,17.8213,18.2508,349000.0],["2016-09-06",18.3515,18.7744,17.5998,17.6669,788600.0],["2016-09-07",17.6937,17.7877,17.4521,17.6736,552700.0],["2016-09-08",17.593,17.7004,17.3313,17.5528,528600.0],["2016-09-09",17.5528,18.1636,17.5528,17.8078,413700.0],["2016-09-12",17.6602,18.13,17.6333,17.9354,323900.0],["2016-09-13",18.0898,18.0898,16.7943,17.6669,621500.0],["2016-09-14",17.5863,17.875,17.4521,17.7206,310300.0],["2016-09-15",17.7541,17.7978,17.3178,17.687,400500.0],["2016-09-16",17.6803,17.8951,17.489,17.5729,2154900.0],["2016-09-19",17.5393,18.083,17.5393,17.9824,673300.0],["2016-09-20",17.9421,18.1032,17.6803,17.9756,135700.0],["2016-09-21",17.9756,18.2777,17.9756,18.1502,349800.0],["2016-09-22",18.271,18.2911,17.885,17.9891,741100.0],["2016-09-23",17.9891,18.1233,17.9139,17.9689,205200.0],["2016-09-26",17.8548,18.1032,17.6467,17.6736,212300.0],["2016-09-27",17.7273,18.0092,17.5729,17.9958,307000.0],["2016-09-28",17.9488,17.9958,17.7206,17.8682,492900.0],["2016-09-29",17.8414,18.1837,17.8011,17.9085,262000.0],["2016-09-30",17.9622,18.2441,17.9018,18.0293,1588700.0],["2016-10-03",18.0025,18.1367,17.6065,17.734,291800.0],["2016-10-04",17.7944,18.0159,17.734,17.9488,225300.0],["2016-10-05",17.9152,18.1032,17.6333,17.6535,396200.0],["2016-10-06",17.6065,17.9152,17.6065,17.828,378800.0],["2016-10-07",17.8683,18.0898,17.6803,18.0025,311000.0],["2016-10-10",18.0025,18.1636,17.8682,18.0293,276700.0],["2016-10-11",17.9354,17.9622,17.6803,17.8347,260400.0],["2016-10-12",17.7877,17.8682,17.7206,17.734,173900.0],["2016-10-13",17.6534,17.6803,17.3178,17.5729,341600.0],["2016-10-14",17.7004,17.875,17.5393,17.6937,195700.0],["2016-10-17",17.7541,17.7877,17.5125,17.6266,142900.0],["2016-10-18",17.7608,18.0226,17.6467,17.9219,119500.0],["2016-10-19",17.9287,18.1434,17.9219,17.9824,118900.0],["2016-10-20",17.9958,18.1166,17.9025,18.0226,104800.0],["2016-10-21",17.9085,18.1032,17.8414,17.9689,206600.0],["2016-10-24",18.0696,18.5798,18.0025,18.3113,175300.0],["2016-10-25",18.2374,18.5193,18.2307,18.2643,115200.0],["2016-10-26",18.3113,18.3314,18.0562,18.0763,74900.0],["2016-10-27",18.1636,18.3045,17.9622,18.0562,256800.0],["2016-10-28",18.4254,18.4254,17.9354,18.1636,170200.0],["2016-10-31",18.1636,18.5193,18.13,18.3113,211400.0],["2016-11-01",18.3515,18.4992,17.8347,17.9891,245000.0],["2016-11-02",17.875,18.1569,17.875,17.9756,189400.0],["2016-11-03",17.9152,18.0092,17.8078,17.9689,132900.0],["2016-11-04",17.8951,18.1703,17.7877,17.9421,165100.0],["2016-11-07",18.1099,18.1401,17.7273,17.9219,192800.0],["2016-11-08",17.9152,18.0696,17.6333,17.8548,160800.0],["2016-11-09",17.7004,18.7543,17.7004,18.5529,374200.0],["2016-11-10",18.5596,19.4591,18.4522,19.4188,469200.0],["2016-11-11",19.3987,19.4591,19.2241,19.3584,378000.0],["2016-11-14",19.4658,20.3787,19.4409,20.043,311800.0],["2016-11-15",19.9893,20.1236,19.8148,19.8752,221900.0],["2016-11-16",19.9088,20.0363,19.6336,19.788,129800.0],["2016-11-17",19.8081,20.0095,19.4658,19.8685,155700.0],["2016-11-18",19.9961,20.0363,19.835,20.0229,126400.0],["2016-11-21",20.0363,20.476,20.0263,20.4592,109000.0],["2016-11-22",20.6136,21.1103,20.6136,20.7814,240900.0],["2016-11-23",20.8017,21.3421,20.7206,21.3151,169400.0],["2016-11-25",21.3489,21.5516,21.1935,21.3894,85900.0],["2016-11-28",21.4097,21.4638,20.6868,20.849,226600.0],["2016-11-29",20.9165,21.0314,20.2544,20.5247,354500.0],["2016-11-30",20.8287,20.9503,20.0619,20.2612,730000.0],["2016-12-01",20.4301,21.5246,20.3625,21.207,340700.0],["2016-12-02",21.2543,21.5246,20.8962,21.3016,243700.0],["2016-12-05",21.4435,22.0076,21.4435,21.9569,256800.0],["2016-12-06",22.1394,22.565,21.984,22.4231,176400.0],["2016-12-07",22.5312,22.9501,22.4096,22.8285,370300.0],["2016-12-08",22.9703,23.2338,22.6055,22.7001,290000.0],["2016-12-09",22.6596,22.842,22.1461,22.7339,362400.0],["2016-12-12",22.7001,23.0109,22.0448,22.0988,293800.0],["2016-12-13",22.1596,22.3555,21.5448,21.9232,386600.0],["2016-12-14",21.7745,22.2407,21.3293,21.8488,251900.0],["2016-12-15",22.0921,22.4299,21.8421,22.1866,271700.0],["2016-12-16",22.3353,22.3353,21.761,22.1731,1204500.0],["2016-12-19",22.1664,22.4603,21.9569,22.4299,155200.0],["2016-12-20",22.6055,23.1595,22.5988,23.0919,274500.0],["2016-12-21",23.1663,23.6122,23.1663,23.5851,361800.0],["2016-12-22",23.7405,23.9297,23.4162,23.727,230900.0],["2016-12-23",23.7135,23.7135,23.5446,23.6662,95400.0],["2016-12-27",23.7202,23.9635,23.6662,23.7743,103800.0],["2016-12-28",23.6662,23.8013,23.6054,23.6797,104800.0],["2016-12-29",23.8689,23.95,23.5446,23.5986,194800.0],["2016-12-30",23.7743,23.7743,23.45,23.5243,127200.0],["2017-01-03",23.8216,23.8216,23.2338,23.4162,202000.0],["2017-01-04",23.5446,23.7675,23.2406,23.5446,295400.0],["2017-01-05",23.5716,23.8621,23.3081,23.4568,250900.0],["2017-01-06",23.5649,23.5919,23.2879,23.3352,150000.0],["2017-01-09",23.3081,23.3689,22.8454,22.9433,372600.0],["2017-01-10",22.896,23.1055,22.896,23.0447,360300.0],["2017-01-11",22.7069,22.9366,22.4501,22.5109,299000.0],["2017-01-12",22.4434,22.6055,22.2947,22.3218,213000.0],["2017-01-13",22.4974,22.7373,22.3961,22.4231,184000.0],["2017-01-17",22.3623,22.5244,21.6124,21.6462,327000.0],["2017-01-18",21.7475,21.8353,21.5043,21.788,331800.0],["2017-01-19",21.788,21.8016,21.5246,21.5718,122100.0],["2017-01-20",21.6799,22.2947,21.6799,22.0583,268200.0],["2017-01-23",22.065,22.2204,21.7813,22.0786,173700.0],["2017-01-24",22.0785,22.7001,21.6549,22.4974,504100.0],["2017-01-25",22.8285,23.4297,22.7947,23.0717,333500.0],["2017-01-26",23.2203,23.396,23.0852,23.3689,170400.0],["2017-01-27",23.3081,23.3081,22.896,22.9163,180000.0],["2017-01-30",22.6933,22.6933,22.0279,22.2812,154700.0],["2017-01-31",21.8759,22.6798,21.484,22.288,713400.0],["2017-02-01",21.7543,21.8218,21.2813,21.3827,13048200.0],["2017-02-02",21.4097,21.5448,21.2813,21.3894,2662100.0],["2017-02-03",21.5516,21.8353,21.4638,21.8016,3063700.0],["2017-02-06",21.6867,21.8016,21.511,21.5516,1290900.0],["2017-02-07",21.6394,21.7137,21.3827,21.4908,1360400.0],["2017-02-08",21.5516,21.5989,21.1665,21.207,1393600.0],["2017-02-09",21.2341,21.4773,21.1868,21.4165,1100700.0],["2017-02-10",21.5448,21.5854,21.3151,21.3151,1514200.0],["2017-02-13",21.3827,21.7813,21.3827,21.6259,734900.0],["2017-02-14",21.6124,21.9029,21.5448,21.8522,824700.0],["2017-02-15",21.8894,21.9705,21.6935,21.7002,659100.0],["2017-02-16",21.6462,21.8218,21.5516,21.7543,512000.0],["2017-02-17",21.6191,21.734,21.4029,21.6327,357100.0],["2017-02-21",21.6867,21.7475,21.4638,21.6664,438700.0],["2017-02-22",21.6056,21.8151,21.5381,21.7813,750800.0],["2017-02-23",21.8901,21.9649,21.5772,21.8017,629500.0],["2017-02-24",21.5976,21.7922,21.448,21.6316,291000.0],["2017-02-27",21.6248,21.7881,21.4684,21.7133,572300.0],["2017-02-28",21.4888,21.6997,21.4548,21.55,614300.0],["2017-03-01",21.8153,22.0398,21.6588,21.7745,1659800.0],["2017-03-02",21.7201,21.8697,21.5228,21.5364,954900.0],["2017-03-03",21.7269,21.8289,21.6044,21.6997,766900.0],["2017-03-06",21.4956,21.7949,21.4956,21.6725,352900.0],["2017-03-07",21.7337,21.9037,21.5296,21.652,707300.0],["2017-03-08",21.7065,21.8806,21.2643,21.3187,721600.0],["2017-03-09",21.3731,21.5024,21.1895,21.3187,276800.0],["2017-03-10",21.4072,21.55,20.9786,21.2575,428800.0],["2017-03-13",21.3527,21.4752,21.2575,21.448,457800.0],["2017-03-14",21.3391,21.4684,21.1827,21.414,270300.0],["2017-03-15",21.4956,21.7133,21.1759,21.3323,299000.0],["2017-03-16",21.3459,21.5908,21.2575,21.3391,225000.0],["2017-03-17",21.2711,21.3935,21.0126,21.2507,1422400.0],["2017-03-20",21.2235,21.2235,20.9514,20.9718,530000.0],["2017-03-21",21.0058,21.1079,19.693,20.1555,1359300.0],["2017-03-22",20.1759,20.2848,19.9106,19.9855,705400.0],["2017-03-23",20.0263,20.3392,19.863,20.0535,448700.0],["2017-03-24",20.0399,20.448,20.0059,20.1759,359900.0],["2017-03-27",19.965,19.965,19.4957,19.8154,519500.0],["2017-03-28",19.7474,20.312,19.7406,20.2644,375900.0],["2017-03-29",20.2439,20.312,20.0467,20.1011,219100.0],["2017-03-30",20.0671,20.6997,20.0671,20.5909,448300.0],["2017-03-31",20.482,20.6385,20.2644,20.3528,450400.0],["2017-04-03",20.3392,20.5773,19.9514,20.0739,354800.0],["2017-04-04",19.9923,20.1385,19.8834,20.0739,329700.0],["2017-04-05",20.3528,20.3562,19.6385,19.6589,605600.0],["2017-04-06",19.9719,20.0875,19.6181,19.897,406900.0],["2017-04-07",19.8222,19.9174,19.6657,19.8154,374400.0],["2017-04-10",19.897,20.0059,19.5637,19.7134,229100.0],["2017-04-11",19.6657,19.8426,19.4957,19.8018,247300.0],["2017-04-12",19.8154,19.88,19.4957,19.5569,237700.0],["2017-04-13",19.5229,19.6181,19.1896,19.346,612700.0],["2017-04-17",19.3528,19.7542,19.2508,19.7338,274700.0],["2017-04-18",19.6317,19.7542,19.3732,19.6453,342600.0],["2017-04-19",19.7134,19.863,19.7134,19.8018,300600.0],["2017-04-20",19.9242,20.312,19.9174,20.2712,478300.0],["2017-04-21",20.1895,20.3698,19.9446,20.1895,369600.0],["2017-04-24",20.6181,20.6793,20.4446,20.6249,372300.0],["2017-04-25",20.7677,20.9106,20.6283,20.6725,336700.0],["2017-04-26",20.6589,21.0602,20.6589,20.7677,279300.0],["2017-04-27",20.8698,20.9174,20.5024,20.6045,284000.0],["2017-04-28",21.2915,21.3187,20.1351,20.2507,650100.0],["2017-05-01",20.346,20.7337,19.9991,20.1419,642500.0],["2017-05-02",20.1963,20.1963,19.897,20.0399,411100.0],["2017-05-03",19.9514,20.3256,19.897,20.278,292900.0],["2017-05-04",20.4208,20.5705,20.3256,20.4616,237800.0],["2017-05-05",20.4956,20.6657,20.1351,20.1963,176900.0],["2017-05-08",20.1623,20.2303,19.9378,20.1147,159200.0],["2017-05-09",20.1351,20.1963,19.8154,19.9582,119700.0],["2017-05-10",19.8834,20.1351,19.8433,20.0331,164200.0],["2017-05-11",19.965,20.0603,19.6113,19.727,220200.0],["2017-05-12",19.6249,19.6589,19.3188,19.6317,219300.0],["2017-05-15",19.6998,20.0072,19.6998,19.8018,230700.0],["2017-05-16",19.8018,20.0195,19.6793,19.8698,228500.0],["2017-05-17",19.4821,19.5501,18.9787,19.0127,406500.0],["2017-05-18",18.9923,19.3324,18.9311,19.2508,217700.0],["2017-05-19",19.312,19.5161,19.244,19.278,493900.0],["2017-05-22",19.3732,19.3868,18.9107,19.346,282100.0],["2017-05-23",19.3188,19.7474,19.2236,19.6589,248500.0],["2017-05-24",19.6589,19.6589,19.2746,19.3392,350400.0],["2017-05-25",19.4078,19.6957,19.2912,19.6409,418000.0],["2017-05-26",19.6203,19.7231,19.2227,19.2638,163900.0],["2017-05-30",19.2021,19.257,18.8868,18.9073,247900.0],["2017-05-31",18.9005,19.0033,18.4823,18.8936,568900.0],["2017-06-01",19.0033,19.3598,18.7771,19.3392,183800.0],["2017-06-02",19.3049,19.3666,19.0856,19.1473,308000.0],["2017-06-05",19.113,19.3392,18.9348,19.1061,126600.0],["2017-06-06",18.8868,19.257,18.7565,19.0787,320100.0],["2017-06-07",19.1404,19.4489,19.0924,19.1541,457300.0],["2017-06-08",19.2021,20.0556,19.1644,19.8808,645400.0],["2017-06-09",20.0522,20.7309,20.0179,20.6966,533900.0],["2017-06-12",20.772,20.9297,20.5184,20.8406,622700.0],["2017-06-13",20.9297,21.1079,20.7823,20.916,436000.0],["2017-06-14",20.7926,21.2519,20.4018,20.9777,669500.0],["2017-06-15",20.7857,21.1079,20.7857,20.9503,244700.0],["2017-06-16",20.8954,21.0531,20.6486,20.9845,1275700.0],["2017-06-19",21.0325,21.2793,20.6418,20.7446,299600.0],["2017-06-20",20.5321,20.6966,20.0522,20.1002,616700.0],["2017-06-21",20.0728,20.0728,19.634,19.7026,469800.0],["2017-06-22",19.5723,19.8979,19.5449,19.586,931000.0],["2017-06-23",19.586,19.7848,19.2295,19.3461,2615300.0],["2017-06-26",19.3598,19.8376,19.2844,19.7026,367400.0],["2017-06-27",19.7985,20.0282,19.7368,19.8808,302200.0],["2017-06-28",19.9768,20.5046,19.9768,20.4909,425800.0],["2017-06-29",20.9297,21.1353,20.7686,20.9845,804500.0],["2017-06-30",21.0599,21.0599,20.8063,20.9914,494100.0],["2017-07-03",21.0394,21.581,21.0394,21.4096,148500.0],["2017-07-05",21.3959,21.3959,21.0394,21.0942,545500.0],["2017-07-06",21.0942,21.245,20.8611,20.9228,363900.0],["2017-07-07",21.0257,21.1491,20.7583,21.1079,240600.0],["2017-07-10",21.0737,21.1079,20.6692,20.7789,289900.0],["2017-07-11",20.724,20.7926,20.5115,20.5526,230400.0],["2017-07-12",20.4909,21.0325,20.4909,20.6143,355000.0],["2017-07-13",20.5869,20.7617,20.4601,20.6829,166400.0],["2017-07-14",20.4155,20.7823,20.395,20.6075,221400.0],["2017-07-17",20.5938,20.7789,20.4361,20.7103,145700.0],["2017-07-18",20.5664,20.7583,20.4635,20.5732,232300.0],["2017-07-19",20.5184,20.6335,20.0728,20.1619,751400.0],["2017-07-20",20.1345,20.4292,20.059,20.155,349200.0],["2017-07-21",20.1893,20.3058,20.1345,20.2236,379800.0],["2017-07-24",20.2236,20.6418,20.2236,20.6006,272400.0],["2017-07-25",20.772,21.0188,20.6486,20.9914,584600.0],["2017-07-26",20.9023,20.9777,20.4567,20.5184,290200.0],["2017-07-27",20.5732,20.8817,20.4224,20.676,493700.0],["2017-07-28",20.4567,20.676,19.9151,20.0453,316400.0],["2017-07-31",20.0522,20.2921,19.8877,20.2236,243800.0],["2017-08-01",20.3333,20.5389,20.2716,20.5321,210100.0],["2017-08-02",20.5252,20.6075,20.2716,20.4361,181000.0],["2017-08-03",20.3333,20.5081,20.0213,20.0659,583300.0],["2017-08-04",20.2647,20.3401,20.1276,20.155,172300.0],["2017-08-07",20.2304,20.2304,19.9151,20.0865,165100.0],["2017-08-08",20.0111,20.3813,19.9219,20.0933,286300.0],["2017-08-09",19.9356,20.0282,19.778,19.8054,145000.0],["2017-08-10",19.7163,19.8465,19.3666,19.4009,377000.0],["2017-08-11",19.3872,19.5723,19.2295,19.3324,126100.0],["2017-08-14",19.3804,19.7163,19.2638,19.6271,314100.0],["2017-08-15",19.8328,19.8808,19.49,19.49,187100.0],["2017-08-16",19.5586,19.6203,19.2775,19.3735,198000.0],["2017-08-17",19.2912,19.3221,18.8045,18.8731,337700.0],["2017-08-18",18.921,19.1473,18.6057,18.7085,356300.0],["2017-08-21",18.7154,18.7497,18.448,18.6742,224100.0],["2017-08-22",18.8388,18.8456,18.7085,18.7771,116100.0],["2017-08-23",18.6263,19.0307,18.6263,18.8868,210600.0],["2017-08-24",18.9559,19.1079,18.828,19.101,249400.0],["2017-08-25",19.1148,19.2254,18.9835,18.9973,173200.0],["2017-08-28",19.0872,19.1079,18.7693,18.8384,171300.0],["2017-08-29",18.5827,19.0388,18.5136,18.8107,250800.0],["2017-08-30",18.9006,19.1425,18.714,18.8937,184800.0],["2017-08-31",18.9282,18.9697,18.714,18.7209,141900.0],["2017-09-01",18.7278,19.0561,18.7278,18.9351,142300.0],["2017-09-05",18.8107,18.8868,18.3477,18.4307,301400.0],["2017-09-06",18.4583,18.7555,18.4583,18.6725,186600.0],["2017-09-07",18.6933,18.6933,18.1957,18.3132,241700.0],["2017-09-08",18.175,18.6242,18.175,18.5136,165700.0],["2017-09-11",18.7416,19.0664,18.7105,18.9075,173600.0],["2017-09-12",18.9904,19.4327,18.9904,19.3774,226200.0],["2017-09-13",19.3705,19.6262,19.3221,19.564,323100.0],["2017-09-14",19.5364,19.716,19.488,19.564,380400.0],["2017-09-15",19.4396,19.6815,19.4051,19.4742,556000.0],["2017-09-18",19.5364,19.913,19.5094,19.799,304500.0],["2017-09-19",19.7575,19.951,19.7091,19.799,255600.0],["2017-09-20",19.7575,20.0408,19.6538,19.9786,266400.0],["2017-09-21",19.9856,20.0823,19.8853,19.9095,196100.0],["2017-09-22",19.875,20.1721,19.8681,20.0201,180600.0],["2017-09-25",19.9856,20.3311,19.9856,20.2412,177200.0],["2017-09-26",20.2482,20.3518,20.1099,20.2551,148300.0],["2017-09-27",20.4831,20.8079,20.3242,20.6973,289400.0],["2017-09-28",20.7941,20.9772,20.7319,20.9047,254400.0],["2017-09-29",20.8494,21.2986,20.8148,20.9323,203500.0],["2017-10-02",20.9945,21.0498,20.7595,20.9392,185800.0],["2017-10-03",21.0429,21.1051,20.6213,20.9047,257600.0],["2017-10-04",20.801,20.8839,20.4071,20.4693,229200.0],["2017-10-05",20.414,20.7513,20.4071,20.5937,375200.0],["2017-10-06",20.6559,20.8494,20.4831,20.6282,242300.0],["2017-10-09",20.6351,20.725,20.5937,20.6973,100900.0],["2017-10-10",20.7043,20.801,20.4313,20.7388,247400.0],["2017-10-11",20.6075,20.8563,20.2689,20.4624,306200.0],["2017-10-12",20.5108,20.6144,20.3656,20.49,300400.0],["2017-10-13",20.3795,20.6144,20.1376,20.5177,314200.0],["2017-10-16",20.5384,20.8563,20.5384,20.8425,232500.0],["2017-10-17",20.8909,20.96,20.4762,20.5937,269000.0],["2017-10-18",20.6904,20.8079,20.0892,20.725,168700.0],["2017-10-19",20.5246,20.8839,20.5246,20.8356,233500.0],["2017-10-20",21.0083,21.1396,20.9358,21.0498,149700.0],["2017-10-23",21.0982,21.0982,20.7181,20.7457,101100.0],["2017-10-24",20.8701,20.9807,20.5039,20.8148,463200.0],["2017-10-25",20.8494,20.8494,20.3933,20.5868,194800.0],["2017-10-26",20.6421,20.8494,20.3726,20.6697,226500.0],["2017-10-27",19.8681,20.2482,19.3159,20.1445,492100.0],["2017-10-30",20.0685,20.262,19.8888,19.9234,418400.0],["2017-10-31",19.9856,20.2689,19.9165,20.2067,257800.0],["2017-11-01",20.3518,20.5108,20.0339,20.1445,240600.0],["2017-11-02",20.0961,20.4555,19.9579,20.3587,258300.0],["2017-11-03",20.3656,20.452,20.0685,20.2965,127300.0],["2017-11-06",20.2482,20.2896,20.0478,20.2067,115400.0],["2017-11-07",20.186,20.262,19.3982,19.412,164300.0],["2017-11-08",19.3774,19.5018,19.1217,19.3083,172100.0],["2017-11-09",19.1977,19.4189,18.9282,19.0734,223700.0],["2017-11-10",19.1494,19.2323,18.9697,19.1632,257600.0],["2017-11-13",19.025,19.5087,18.8937,19.4742,103900.0],["2017-11-14",19.3982,19.5364,19.336,19.3982,140200.0],["2017-11-15",19.2046,19.3429,18.949,19.0388,538900.0],["2017-11-16",19.2254,19.4189,19.1425,19.2254,192600.0],["2017-11-17",19.2945,19.6331,19.1217,19.5225,192200.0],["2017-11-20",19.5295,19.6469,19.4051,19.6124,133100.0],["2017-11-21",19.6331,19.6677,19.4396,19.6262,135800.0],["2017-11-22",19.6262,19.7022,19.4604,19.4604,151900.0],["2017-11-24",19.6066,19.6066,19.3802,19.4464,49300.0],["2017-11-27",19.4116,19.8365,19.4116,19.5996,407800.0],["2017-11-28",19.6414,20.4285,19.5996,20.4146,251400.0],["2017-11-29",20.4772,21.0693,20.4633,20.7698,288000.0],["2017-11-30",20.9927,20.9927,20.2126,20.3867,245500.0],["2017-12-01",20.3867,20.6514,19.8643,20.6305,249400.0],["2017-12-04",20.8951,21.4872,20.6583,21.2086,317800.0],["2017-12-05",21.2225,21.3479,20.8673,20.923,310400.0],["2017-12-06",20.8743,21.125,20.6444,20.6932,161500.0],["2017-12-07",20.5887,21.0484,20.5121,20.721,185000.0],["2017-12-08",20.9021,20.9021,20.3658,20.5817,192100.0],["2017-12-11",20.6165,20.8325,20.5121,20.6374,430200.0],["2017-12-12",20.6374,20.721,20.4215,20.5121,431300.0],["2017-12-13",20.5817,20.6862,20.1917,20.2544,262400.0],["2017-12-14",20.3588,20.5051,20.1081,20.3867,294800.0],["2017-12-15",20.4355,20.7141,20.3031,20.324,857200.0],["2017-12-18",20.5539,21.0066,20.5121,20.6305,300400.0],["2017-12-19",20.728,20.7489,20.4076,20.4842,396500.0],["2017-12-20",20.6096,20.6514,20.1638,20.2474,266800.0],["2017-12-21",20.324,20.6444,20.324,20.4563,486000.0],["2017-12-22",20.5817,20.6444,20.4633,20.6305,230800.0],["2017-12-26",20.6096,20.8394,20.4215,20.4772,157400.0],["2017-12-27",20.4424,20.6932,20.4355,20.526,170500.0],["2017-12-28",20.526,20.6723,20.3797,20.4703,234800.0],["2017-12-29",20.4772,20.6932,20.3171,20.324,272000.0],["2018-01-02",20.519,21.0136,20.3623,20.8046,313000.0],["2018-01-03",20.8742,21.1389,20.7628,20.9718,418400.0],["2018-01-04",20.4076,21.0205,20.4076,20.8325,421900.0],["2018-01-05",20.8673,21.2086,20.8673,21.1389,211600.0],["2018-01-08",21.0623,21.2434,20.9996,21.132,121200.0],["2018-01-09",21.1877,21.32,21.0623,21.118,498000.0],["2018-01-10",21.2086,21.6857,21.1041,21.2364,399500.0],["2018-01-11",21.3131,21.912,21.3131,21.8563,319500.0],["2018-01-12",21.926,22.5041,21.7379,22.4344,435000.0],["2018-01-16",22.5389,22.5389,22.114,22.2324,469000.0],["2018-01-17",22.2812,22.4762,21.919,22.0792,245500.0],["2018-01-18",22.1489,22.1489,21.8911,21.9469,129800.0],["2018-01-19",21.9538,22.2324,21.9469,22.2255,110900.0],["2018-01-22",22.2464,22.3369,21.9538,22.316,151200.0],["2018-01-23",22.323,22.323,21.9852,22.128,128500.0],["2018-01-24",22.1698,22.1698,21.7101,21.8703,121300.0],["2018-01-25",21.9678,21.9678,21.4872,21.529,348300.0],["2018-01-26",20.8951,21.3548,19.9131,20.1638,1239700.0],["2018-01-29",20.0942,20.5748,19.8016,20.0175,804600.0],["2018-01-30",19.927,20.1227,19.7738,19.8434,586600.0],["2018-01-31",19.9967,20.2021,19.8434,20.129,420200.0],["2018-02-01",20.0593,20.3233,19.8922,20.2126,231300.0],["2018-02-02",20.136,20.3379,19.8156,19.8504,371400.0],["2018-02-05",19.6345,19.8713,19.1748,19.2444,359500.0],["2018-02-06",19.0076,19.4812,18.7917,19.0494,545100.0],["2018-02-07",19.0146,19.3977,18.9449,19.3071,460000.0],["2018-02-08",19.4325,19.5509,19.0703,19.0842,713800.0],["2018-02-09",19.2235,19.2375,18.7499,19.0982,289300.0],["2018-02-12",19.2166,19.4464,18.9519,19.3977,323000.0],["2018-02-13",19.3559,19.6136,19.3002,19.6066,220900.0],["2018-02-14",19.6275,20.1429,19.5857,19.7459,372700.0],["2018-02-15",19.8504,19.8783,19.4743,19.6345,243700.0],["2018-02-16",19.537,19.9897,19.537,19.7111,404600.0],["2018-02-20",19.6972,19.7459,19.3768,19.4882,319600.0],["2018-02-21",19.4673,19.8713,19.3907,19.6205,519200.0],["2018-02-22",19.6414,20.0036,19.4395,19.4743,490500.0],["2018-02-23",19.5726,19.9169,19.4321,19.9028,203400.0],["2018-02-26",19.9309,19.9661,19.5586,19.8045,168100.0],["2018-02-27",19.7483,20.0644,19.7131,19.7202,257500.0],["2018-02-28",19.7693,19.9379,19.5164,19.5235,345400.0],["2018-03-01",19.5726,19.8115,19.3829,19.6569,234600.0],["2018-03-02",19.5726,19.8396,19.3759,19.7764,385300.0],["2018-03-05",19.6429,20.0012,19.5164,19.8817,296000.0],["2018-03-06",19.9661,20.2822,19.7764,20.1838,172700.0],["2018-03-07",20.0644,20.4859,20.0644,20.4367,265200.0],["2018-03-08",20.4508,20.5,20.0574,20.1838,161300.0],["2018-03-09",20.2541,20.493,20.1417,20.4227,252200.0],["2018-03-12",20.514,20.5843,20.1909,20.233,198700.0],["2018-03-13",20.2471,20.2611,19.9801,20.1136,203700.0],["2018-03-14",20.5492,20.8723,20.3735,20.5492,914200.0],["2018-03-15",20.5351,20.8161,20.3524,20.5492,657000.0],["2018-03-16",20.5913,20.8512,20.4859,20.5211,1168200.0],["2018-03-19",20.5211,20.5843,20.2119,20.3665,193200.0],["2018-03-20",20.4086,20.4332,20.1276,20.1768,350000.0],["2018-03-21",20.1909,20.4297,19.9871,20.3033,545000.0],["2018-03-22",20.0574,20.2962,19.8396,19.8607,268300.0],["2018-03-23",19.9028,19.9028,19.1792,19.2284,347000.0],["2018-03-26",19.4602,20.0293,19.2424,19.7764,264700.0],["2018-03-27",19.8817,19.8888,19.3759,19.5024,237100.0],["2018-03-28",19.4813,19.7061,19.1511,19.4953,182600.0],["2018-03-29",19.6218,19.7448,19.5024,19.5516,205200.0],["2018-04-02",19.5797,19.7202,19.0317,19.2916,195400.0],["2018-04-03",19.3829,19.6078,19.3057,19.5305,199200.0],["2018-04-04",19.2776,20.233,19.2776,19.7131,394400.0],["2018-04-05",19.7623,19.8185,19.5235,19.6921,215300.0],["2018-04-06",19.6569,19.7974,19.1371,19.3689,277500.0],["2018-04-09",19.5094,19.664,19.2846,19.3127,231100.0],["2018-04-10",19.4532,19.5797,19.2986,19.4953,322600.0],["2018-04-11",19.4462,19.5094,19.2495,19.397,294100.0],["2018-04-12",19.4883,19.8607,19.4743,19.7412,303700.0],["2018-04-13",19.8607,19.8818,19.4111,19.4321,224800.0],["2018-04-16",19.5586,19.7061,19.4181,19.6499,205500.0],["2018-04-17",19.7131,19.7342,19.2565,19.4181,196600.0],["2018-04-18",19.4813,19.5867,19.3408,19.3408,402600.0],["2018-04-19",19.3548,19.6288,19.2986,19.5937,162800.0],["2018-04-20",19.7061,19.8255,19.6007,19.678,175100.0],["2018-04-23",19.7412,19.9028,19.6366,19.8958,105600.0],["2018-04-24",19.9169,20.0187,19.6359,19.7623,317500.0],["2018-04-25",19.8466,20.0222,19.5656,19.8747,190000.0],["2018-04-26",19.8607,20.0293,19.7061,19.8677,581600.0],["2018-04-27",19.9801,20.8407,19.664,19.7272,968000.0],["2018-04-30",19.7412,19.7764,19.3197,19.3548,757500.0],["2018-05-01",19.411,19.4462,19.0738,19.3829,568600.0],["2018-05-02",19.4251,19.9098,19.3689,19.671,1024700.0],["2018-05-03",19.5726,19.8045,19.39,19.6148,411700.0],["2018-05-04",19.7904,20.0714,19.7483,19.9098,245400.0],["2018-05-07",19.9379,20.1136,19.7693,19.8185,251200.0],["2018-05-08",19.7623,20.1628,19.7131,19.9169,625100.0],["2018-05-09",19.4391,19.5867,19.3197,19.4883,7718700.0],["2018-05-10",19.4953,19.8888,19.4953,19.8747,1932100.0],["2018-05-11",19.8185,20.0609,19.3197,19.9098,1909400.0],["2018-05-14",19.9309,20.0223,19.7202,19.7834,1619000.0],["2018-05-15",19.8817,20.0433,19.7904,19.945,787200.0],["2018-05-16",19.945,19.9871,19.6991,19.7904,1157400.0],["2018-05-17",19.7904,20.0785,19.7131,20.0293,1021400.0],["2018-05-18",20.0644,20.0644,19.8536,19.8958,584600.0],["2018-05-21",20.0082,20.3173,19.945,20.1276,1193400.0],["2018-05-22",20.1768,20.6756,20.1136,20.2892,1139000.0],["2018-05-23",20.2119,20.3735,20.1354,20.3314,738600.0],["2018-05-24",20.24,20.3243,19.959,20.2962,1195000.0],["2018-05-25",20.2821,20.6115,20.1971,20.4167,2083800.0],["2018-05-29",20.2467,20.5442,20.0589,20.1191,1242900.0],["2018-05-30",20.19,20.7213,19.9916,20.693,747300.0],["2018-05-31",20.9692,20.9692,20.6646,20.7425,1504100.0],["2018-06-01",20.8276,21.1322,20.7851,20.9692,1158800.0],["2018-06-04",21.0897,21.3943,20.8984,21.366,1599400.0],["2018-06-05",21.2951,21.5006,21.1463,21.3589,916300.0],["2018-06-06",21.4085,21.8406,21.3305,21.791,843000.0],["2018-06-07",21.8052,21.9263,21.3022,21.8548,886000.0],["2018-06-08",21.9398,22.0687,21.8619,21.9044,1591500.0],["2018-06-11",21.9539,22.1594,21.8406,21.9185,1046000.0],["2018-06-12",22.0531,22.0531,21.5962,21.6847,1254800.0],["2018-06-13",21.6068,21.9292,21.5927,21.6564,1178500.0],["2018-06-14",21.706,21.706,21.3908,21.6139,659900.0],["2018-06-15",21.4864,21.5501,21.1251,21.4014,2306400.0],["2018-06-18",21.2951,21.5856,21.1393,21.5501,516800.0],["2018-06-19",21.3305,21.7768,20.9409,21.7414,608100.0],["2018-06-20",21.7698,21.7839,21.5076,21.5431,822500.0],["2018-06-21",21.5997,21.6635,21.373,21.5076,475400.0],["2018-06-22",21.6989,21.8052,21.451,21.6918,1561500.0],["2018-06-25",21.5147,21.621,21.1286,21.2597,873300.0],["2018-06-26",21.3447,21.3872,21.1818,21.3022,581800.0],["2018-06-27",21.2597,21.288,20.7355,20.7851,741700.0],["2018-06-28",20.7992,20.9126,20.608,20.7,620900.0],["2018-06-29",20.8913,20.9905,20.5442,20.5584,571100.0],["2018-07-02",20.4663,20.8346,20.3749,20.7638,493200.0],["2018-07-03",20.7567,20.8984,20.7036,20.7355,263100.0],["2018-07-05",20.8417,20.8417,20.6505,20.7355,389500.0],["2018-07-06",20.6788,20.8736,20.6575,20.7638,315200.0],["2018-07-09",20.8984,21.1251,20.7638,21.0259,854600.0],["2018-07-10",20.9692,21.0897,20.6186,20.6434,701900.0],["2018-07-11",20.5725,20.7638,20.4096,20.4733,543800.0],["2018-07-12",20.5796,20.5796,20.0412,20.2537,919500.0],["2018-07-13",20.2608,20.3883,20.0412,20.0908,796800.0],["2018-07-16",20.1687,20.2679,20.1404,20.2254,381100.0],["2018-07-17",20.1546,20.3387,20.1546,20.2183,795300.0],["2018-07-18",20.2537,20.4804,20.1829,20.4096,447500.0],["2018-07-19",20.3883,20.4521,20.2112,20.36,302800.0],["2018-07-20",20.3742,20.5938,20.2112,20.4025,473300.0],["2018-07-23",20.3883,20.5584,20.36,20.3813,525700.0],["2018-07-24",20.3883,20.4025,20.1794,20.1971,727300.0],["2018-07-25",20.1687,20.1687,19.7508,19.8358,478200.0],["2018-07-26",19.8287,20.1191,19.7578,20.0341,815900.0],["2018-07-27",20.4733,20.5229,19.7083,19.9208,1154100.0],["2018-07-30",19.7791,19.9491,19.7614,19.9066,8392700.0],["2018-07-31",19.9774,20.0837,19.8641,20.02,2869500.0],["2018-08-01",20.0837,20.2537,19.9137,20.1191,3134600.0],["2018-08-02",20.1121,20.3883,20.02,20.3246,1039700.0],["2018-08-03",20.3529,20.4733,20.2112,20.2608,1048500.0],["2018-08-06",20.2821,20.4521,19.8499,20.4167,699100.0],["2018-08-07",20.4592,20.615,20.3742,20.3813,719700.0],["2018-08-08",20.4096,20.5548,20.2537,20.5371,793800.0],["2018-08-09",20.5442,20.5867,20.3742,20.4096,798200.0],["2018-08-10",20.2821,20.4911,20.1687,20.2821,1774200.0],["2018-08-13",20.2962,20.4379,20.1546,20.2962,992200.0],["2018-08-14",20.3883,20.5796,20.3387,20.4733,694700.0],["2018-08-15",20.3458,20.4663,20.1758,20.2679,995700.0],["2018-08-16",20.3529,20.6079,20.3033,20.5229,943600.0],["2018-08-17",20.4663,20.6646,20.4238,20.5938,1214300.0],["2018-08-20",20.6434,20.7992,20.5584,20.7355,875300.0],["2018-08-21",20.7567,21.2668,20.7142,21.0897,1019200.0],["2018-08-22",21.0259,21.0755,20.7355,20.8346,1038900.0],["2018-08-23",20.8346,20.8913,20.5442,20.7638,1193800.0],["2018-08-24",20.7709,20.8424,20.5709,20.6424,895300.0],["2018-08-27",20.7567,21.0067,20.6567,20.7067,1159300.0],["2018-08-28",20.7424,20.7638,20.4067,20.4995,1209600.0],["2018-08-29",20.5424,20.5424,20.2852,20.4209,770500.0],["2018-08-30",20.3995,20.4852,20.3281,20.4495,680000.0],["2018-08-31",20.3924,20.7495,20.3352,20.7067,850600.0],["2018-09-04",20.7209,20.8781,20.6567,20.7567,592400.0],["2018-09-05",20.7781,20.9209,20.7209,20.7352,627400.0],["2018-09-06",20.6067,20.7424,20.4209,20.4852,6543400.0],["2018-09-07",20.4924,20.6709,20.3995,20.6495,1911400.0],["2018-09-10",20.7138,20.7495,20.4995,20.5709,2207400.0],["2018-09-11",20.4852,20.5424,20.2495,20.2924,1606700.0],["2018-09-12",20.2852,20.2995,19.8353,19.8638,1458900.0],["2018-09-13",19.8567,19.8924,19.5495,19.671,1570800.0],["2018-09-14",19.6995,19.9924,19.6781,19.9352,1142900.0],["2018-09-17",19.9638,20.0424,19.8495,20.0281,1382600.0],["2018-09-18",20.0495,20.0924,19.8067,19.9281,1050600.0],["2018-09-19",19.9924,20.1852,19.9245,20.0567,1052600.0],["2018-09-20",20.1138,20.4067,20.0995,20.3781,1611000.0],["2018-09-21",20.4209,20.4209,20.071,20.171,6301600.0],["2018-09-24",20.1567,20.2424,19.8924,19.9352,740100.0],["2018-09-25",19.9852,19.9995,19.821,19.9067,591900.0],["2018-09-26",19.8924,20.0067,19.671,19.6781,1421800.0],["2018-09-27",19.6638,19.6995,19.3424,19.3638,1425300.0],["2018-09-28",19.2995,19.5067,19.2995,19.3995,1351900.0],["2018-10-01",19.4638,19.6138,19.2424,19.2853,2618300.0],["2018-10-02",19.2281,19.4138,18.971,19.0996,1525700.0],["2018-10-03",19.1995,19.521,19.0638,19.3853,1923300.0],["2018-10-04",19.4353,19.6353,19.2781,19.4638,1206300.0],["2018-10-05",19.5281,19.5638,19.2174,19.2496,899400.0],["2018-10-08",19.1924,19.4424,19.0924,19.371,935700.0],["2018-10-09",19.3424,19.371,19.0638,19.0924,1344600.0],["2018-10-10",19.1424,19.2495,18.7424,18.7638,2163600.0],["2018-10-11",18.7853,18.8567,18.3639,18.3781,2193200.0],["2018-10-12",18.5567,18.5567,17.6924,18.2353,2224200.0],["2018-10-15",18.1996,18.3781,18.0067,18.271,1331500.0],["2018-10-16",18.3139,18.4139,17.9567,18.2139,1796600.0],["2018-10-17",18.1781,18.3424,17.9282,18.1639,1583800.0],["2018-10-18",18.1353,18.321,17.9067,17.9281,973900.0],["2018-10-19",17.8996,17.9424,17.6139,17.6282,861000.0],["2018-10-22",17.6639,17.6639,17.0567,17.071,2531500.0],["2018-10-23",16.9639,17.3353,16.8425,17.2282,2361700.0],["2018-10-24",17.2996,17.2996,16.546,16.5639,1572200.0],["2018-10-25",16.6425,17.0496,16.6425,16.971,2094800.0],["2018-10-26",16.9496,17.1282,16.3639,16.7925,1765200.0],["2018-10-29",16.871,17.3496,16.871,17.0853,1668600.0],["2018-10-30",17.1567,17.5639,16.971,17.5424,2095500.0],["2018-10-31",17.6782,17.9782,17.5996,17.6996,1870800.0],["2018-11-01",17.8282,18.1496,17.7639,18.1281,1243900.0],["2018-11-02",18.221,18.3567,17.721,17.8853,1347700.0],["2018-11-05",17.9282,18.0924,17.8639,17.9924,1096900.0],["2018-11-06",17.9639,18.1067,17.871,17.9067,868500.0],["2018-11-07",18.0067,18.1567,17.5424,18.121,1599900.0],["2018-11-08",18.0067,18.3139,17.9353,18.2996,1159800.0],["2018-11-09",18.2853,18.4924,18.196,18.2139,1028700.0],["2018-11-12",18.1639,18.2496,17.9639,18.0567,1040600.0],["2018-11-13",18.0496,18.4281,17.9924,18.1639,1209600.0],["2018-11-14",18.221,18.271,17.4032,17.8067,1268800.0],["2018-11-15",17.6853,18.1139,17.5639,18.0853,1322600.0],["2018-11-16",17.9639,18.1281,17.871,18.1139,1142400.0],["2018-11-19",18.0496,18.2924,17.971,18.0781,1744900.0],["2018-11-20",17.9139,18.071,17.6924,17.7353,1395200.0],["2018-11-21",17.8139,18.0853,17.5996,17.7924,1986700.0],["2018-11-23",17.7997,18.0809,17.7564,17.98,492000.0],["2018-11-26",18.2252,18.4415,18.1855,18.2035,813000.0],["2018-11-27",18.1386,18.4271,18.0809,18.1963,2185000.0],["2018-11-28",18.2612,18.3622,17.7261,18.1891,1443500.0],["2018-11-29",18.1458,18.5714,18.0232,18.4415,1554400.0],["2018-11-30",18.3766,18.7805,18.3406,18.7661,1187900.0],["2018-12-03",19.0546,19.0618,18.4704,18.7012,1269000.0],["2018-12-04",18.6579,18.6579,17.7059,17.8501,1493900.0],["2018-12-06",17.5617,17.8141,17.2371,17.4967,1412000.0],["2018-12-07",17.4895,17.8429,17.3323,17.7059,988600.0],["2018-12-10",17.7131,17.778,17.2804,17.4751,970900.0],["2018-12-11",17.7347,17.7852,17.3092,17.3813,751000.0],["2018-12-12",17.5184,17.6698,17.3309,17.5328,862300.0],["2018-12-13",17.6049,17.8429,16.963,17.0135,735200.0],["2018-12-14",16.9414,17.1938,16.7899,16.8332,644500.0],["2018-12-17",16.7972,17.1938,16.7106,16.8044,831100.0],["2018-12-18",16.826,17.1289,16.487,16.588,1034300.0],["2018-12-19",16.6385,16.8188,16.0687,16.1481,1429400.0],["2018-12-20",16.0471,16.2274,15.7947,15.9101,1029800.0],["2018-12-21",15.975,16.1553,15.5711,15.6432,1658900.0],["2018-12-24",15.4918,15.7153,15.3547,15.4557,314400.0],["2018-12-26",15.5639,16.1697,15.2826,16.1553,802700.0],["2018-12-27",15.9101,16.0363,15.5495,15.8812,1131100.0],["2018-12-28",16.0471,16.213,15.8884,16.011,923700.0],["2018-12-31",16.0687,16.2418,15.8956,16.2346,714600.0],["2019-01-02",16.011,16.6673,15.9569,16.6601,834900.0],["2019-01-03",16.5375,16.8621,16.4185,16.5375,802500.0],["2019-01-04",16.8044,17.0027,16.6457,16.8044,897400.0],["2019-01-07",16.7467,17.1989,16.725,17.1073,651200.0],["2019-01-08",17.2371,17.3525,16.9198,17.302,809700.0],["2019-01-09",17.302,17.5364,17.2659,17.4895,997200.0],["2019-01-10",17.4463,17.54,17.3236,17.4751,868200.0],["2019-01-11",17.3669,17.6482,17.3525,17.5472,570700.0],["2019-01-14",17.4607,17.6987,17.3237,17.3958,813600.0],["2019-01-15",17.3886,17.5256,17.1578,17.3669,696700.0],["2019-01-16",17.5184,17.8501,17.4318,17.7924,717900.0],["2019-01-17",17.8069,18.016,17.7564,17.9367,802700.0],["2019-01-18",18.0304,18.218,17.8934,18.2107,407900.0],["2019-01-22",18.1603,18.2612,17.8862,18.0521,722200.0],["2019-01-23",18.2396,18.2396,17.7924,17.9367,740900.0],["2019-01-24",17.9727,18.2432,17.7564,18.0809,709600.0],["2019-01-25",18.4271,19.0041,17.879,18.7444,2240100.0],["2019-01-28",19.0041,19.0906,18.7733,19.0762,1254600.0],["2019-01-29",19.1123,19.5522,18.9183,19.2205,1409900.0],["2019-01-30",18.9897,19.1772,18.7517,18.7949,10419500.0],["2019-01-31",18.7661,18.9824,18.3189,18.5569,4337100.0],["2019-02-01",18.6074,18.8671,18.593,18.6146,3812100.0],["2019-02-04",18.6507,18.8526,18.4992,18.7949,1631000.0],["2019-02-05",18.8094,18.968,18.7228,18.9175,1938300.0],["2019-02-06",18.9248,19.206,18.7733,19.1195,2093900.0],["2019-02-07",19.2926,19.5378,19.0906,19.3431,2796900.0],["2019-02-08",19.307,19.3935,19.0978,19.1772,1396300.0],["2019-02-11",19.2421,19.3791,19.1447,19.3575,1261600.0],["2019-02-12",19.444,19.5666,19.408,19.4585,900200.0],["2019-02-13",19.5522,19.6243,19.3943,19.6099,1146700.0],["2019-02-14",19.408,19.5089,19.2781,19.3431,1015700.0],["2019-02-15",19.5234,19.7325,19.4296,19.646,738500.0],["2019-02-19",19.6388,19.8551,19.4729,19.8263,809700.0],["2019-02-20",19.8191,19.9345,19.7037,19.884,685900.0],["2019-02-21",19.92,19.9561,19.6748,19.7181,819300.0],["2019-02-22",19.7545,19.9365,19.7101,19.8564,983200.0],["2019-02-25",19.9365,20.0239,19.7072,19.7472,1258100.0],["2019-02-26",19.7254,19.7254,19.3977,19.4268,1126300.0],["2019-02-27",19.456,19.5652,19.3868,19.4996,1005000.0],["2019-02-28",19.5142,19.6962,19.4487,19.6307,1661100.0],["2019-03-01",19.7691,19.8419,19.4014,19.5579,1084800.0],["2019-03-04",19.5943,19.7181,19.4196,19.6598,1089000.0],["2019-03-05",19.6526,19.6671,19.3031,19.5652,751100.0],["2019-03-06",19.5361,19.5433,19.0045,19.1137,994900.0],["2019-03-07",19.0336,19.2921,18.8225,18.9827,1191800.0],["2019-03-08",18.8443,18.9972,18.7861,18.8443,1426300.0],["2019-03-11",18.9171,18.9754,18.7278,18.9754,1237100.0],["2019-03-12",19.1647,19.1647,18.9463,19.0919,1229000.0],["2019-03-13",19.1283,19.2666,19.0628,19.1865,808300.0],["2019-03-14",19.1793,19.405,19.1137,19.3686,1196300.0],["2019-03-15",19.3686,19.4778,19.1938,19.4268,2943600.0],["2019-03-18",19.4196,19.78,19.4196,19.6598,1060500.0],["2019-03-19",19.7472,19.7618,19.2448,19.2885,1272300.0],["2019-03-20",19.2666,19.3613,18.7424,18.7715,1195100.0],["2019-03-21",18.655,18.8662,18.4948,18.6404,1440200.0],["2019-03-22",18.5312,18.5312,17.9414,18.138,1817000.0],["2019-03-25",18.1526,18.2472,17.9487,18.1672,1628800.0],["2019-03-26",18.2618,18.6623,18.1999,18.655,1506500.0],["2019-03-27",18.655,18.6878,18.4147,18.6186,1119600.0],["2019-03-28",18.6477,18.8225,18.5094,18.7934,1417500.0],["2019-03-29",18.939,19.0336,18.7715,18.9681,2105600.0],["2019-04-01",19.0846,19.3176,19.0118,19.2885,1104800.0],["2019-04-02",19.2958,19.3613,19.1574,19.2011,629800.0],["2019-04-03",19.3904,19.4778,19.2375,19.3322,1180600.0],["2019-04-04",19.2958,19.6052,19.172,19.4705,2528400.0],["2019-04-05",19.4632,19.6598,19.3467,19.4414,1650800.0],["2019-04-08",19.4196,19.5579,19.3322,19.4196,1108600.0],["2019-04-09",19.3395,19.354,18.9608,19.0045,795500.0],["2019-04-10",19.0118,19.212,18.939,19.2011,937300.0],["2019-04-11",19.3176,19.4632,19.1494,19.3031,777500.0],["2019-04-12",19.5579,19.7239,19.2666,19.6016,663600.0],["2019-04-15",19.6234,19.6817,19.2594,19.2958,405800.0],["2019-04-16",19.3395,19.7254,19.303,19.7181,547100.0],["2019-04-17",19.7691,19.8601,19.5361,19.7618,1044900.0],["2019-04-18",19.7545,19.7545,19.456,19.4924,935100.0],["2019-04-22",19.4997,19.5652,19.3176,19.4341,615100.0],["2019-04-23",19.4778,19.7254,19.3795,19.6962,756500.0],["2019-04-24",19.6453,19.82,19.4924,19.689,741700.0],["2019-04-25",19.6453,19.6598,19.4196,19.5288,1109800.0],["2019-04-26",19.7254,20.0603,19.5433,19.9438,1127000.0],["2019-04-29",20.0021,20.2424,19.8783,20.0822,1010200.0],["2019-04-30",20.0458,20.2569,19.9759,20.1331,968700.0],["2019-05-01",20.1623,20.3261,19.8055,19.82,959900.0],["2019-05-02",19.8492,20.155,19.8492,20.0894,982300.0],["2019-05-03",20.0967,20.4826,20.0967,20.4535,533400.0],["2019-05-06",20.1695,20.5336,20.1477,20.4317,587400.0],["2019-05-07",20.2496,20.4171,20.1113,20.2278,543000.0],["2019-05-08",20.1695,20.2933,20.0312,20.0458,1038900.0],["2019-05-09",19.8928,20.0239,19.7618,19.9365,754200.0],["2019-05-10",19.8637,20.053,19.6598,19.9948,688600.0],["2019-05-13",19.7108,19.7691,19.3322,19.4123,948200.0],["2019-05-14",19.4705,19.8528,19.3322,19.7691,706500.0],["2019-05-15",19.5652,19.5652,19.2157,19.4487,798200.0],["2019-05-16",19.5361,19.8783,19.5361,19.638,576400.0],["2019-05-17",19.4705,19.8273,19.2958,19.5579,703700.0],["2019-05-20",19.5215,19.8455,19.5215,19.7472,656400.0],["2019-05-21",19.8856,19.9729,19.7909,19.8419,573700.0],["2019-05-22",19.82,19.82,19.3831,19.3904,415400.0],["2019-05-23",19.2084,19.2084,18.7569,18.8734,802900.0],["2019-05-24",19.0206,19.1603,18.9544,19.0941,780500.0],["2019-05-28",19.0867,19.1162,18.9419,18.9838,457600.0],["2019-05-29",18.8882,19.0904,18.7411,18.9838,614300.0],["2019-05-30",19.072,19.1677,18.491,18.6454,693500.0],["2019-05-31",18.4395,18.5792,18.2703,18.3071,801100.0],["2019-06-03",18.285,18.7889,18.263,18.6234,829900.0],["2019-06-04",18.8367,19.2008,18.8367,19.1897,543500.0],["2019-06-05",19.1824,19.2559,18.7705,19.05,503000.0],["2019-06-06",19.072,19.1235,18.7999,18.947,609200.0],["2019-06-07",18.9176,19.0132,18.719,18.8882,700100.0],["2019-06-10",19.0205,19.2486,18.9029,18.947,816700.0],["2019-06-11",19.1015,19.2044,18.8072,18.9249,660500.0],["2019-06-12",18.9396,19.0463,18.844,18.9544,450400.0],["2019-06-13",19.0573,19.1677,18.8367,18.9029,678600.0],["2019-06-14",18.9544,18.9544,18.6822,18.8661,417700.0],["2019-06-17",18.8514,18.9249,18.6234,18.6822,690300.0],["2019-06-18",18.6528,19.175,18.6528,19.0058,725600.0],["2019-06-19",19.0279,19.278,18.7705,18.7778,741600.0],["2019-06-20",18.822,18.9691,18.4689,18.8146,1019800.0],["2019-06-21",18.7631,18.8955,18.6822,18.7778,1047300.0],["2019-06-24",18.7705,18.8808,18.5351,18.6528,803500.0],["2019-06-25",18.6234,18.7337,18.3439,18.6013,736100.0],["2019-06-26",18.6969,18.8477,18.5572,18.6749,637600.0],["2019-06-27",18.6969,18.9838,18.6969,18.8735,640500.0],["2019-06-28",19.0279,19.3221,18.9029,19.0279,1410000.0],["2019-07-01",19.1603,19.3148,18.822,18.9176,1278600.0],["2019-07-02",18.8146,18.9176,18.4616,18.5645,781700.0],["2019-07-03",18.6528,18.741,18.5351,18.719,337900.0],["2019-07-05",18.8072,19.0713,18.7852,18.9396,506200.0],["2019-07-08",18.8146,18.9727,18.7337,18.7925,666100.0],["2019-07-09",18.6969,18.8771,18.6822,18.8146,801700.0],["2019-07-10",18.8293,18.8955,18.5498,18.5719,639600.0],["2019-07-11",18.5351,18.7263,18.5204,18.719,722200.0],["2019-07-12",18.7852,19.0353,18.719,18.9323,585400.0],["2019-07-15",18.9544,18.9948,18.4101,18.4321,550800.0],["2019-07-16",18.4468,18.5866,18.3512,18.4983,581300.0],["2019-07-17",18.4027,18.5645,18.3292,18.491,681000.0],["2019-07-18",18.513,18.7999,18.513,18.719,435600.0],["2019-07-19",18.719,19.0573,18.719,18.9102,819700.0],["2019-07-22",18.8808,18.947,18.6749,18.8073,511000.0],["2019-07-23",18.8514,19.0794,18.7631,19.05,516200.0],["2019-07-24",18.9911,19.4545,18.9764,19.403,562900.0],["2019-07-25",19.4545,19.5428,19.1309,19.1897,772700.0],["2019-07-26",19.7928,20.2562,19.7487,19.9694,1288600.0],["2019-07-29",19.1971,20.0356,19.1971,19.5795,1148400.0],["2019-07-30",19.403,19.7524,19.3074,19.7267,690600.0],["2019-07-31",19.6899,19.7781,19.4471,19.6825,839000.0],["2019-08-01",19.631,19.734,18.7631,18.8146,1193200.0],["2019-08-02",18.844,18.9176,18.616,18.8882,906300.0],["2019-08-05",18.5719,18.5866,18.2115,18.4542,742500.0],["2019-08-06",18.6675,18.7558,18.3439,18.7116,841500.0],["2019-08-07",18.4027,18.6822,18.2556,18.594,842900.0],["2019-08-08",18.7116,18.9764,18.5719,18.719,562300.0],["2019-08-09",18.7411,18.7925,18.4468,18.5572,1336900.0],["2019-08-12",18.4248,18.4616,18.3108,18.3954,764000.0],["2019-08-13",18.3439,18.7778,18.3439,18.5204,676200.0],["2019-08-14",18.2703,18.6307,18.0864,18.3806,1023000.0],["2019-08-15",18.4468,18.5351,18.0129,18.1674,919900.0],["2019-08-16",18.2997,18.7006,18.2997,18.5498,809300.0],["2019-08-19",18.7925,18.8955,18.7263,18.7925,603200.0],["2019-08-20",18.7484,18.7631,18.5645,18.6087,431800.0],["2019-08-21",18.6969,18.9176,18.616,18.8661,710100.0],["2019-08-22",18.947,19.1162,18.8587,18.9249,738400.0],["2019-08-23",18.8209,19.0215,18.1968,18.2934,923600.0],["2019-08-26",18.4494,18.5237,18.2562,18.4048,465600.0],["2019-08-27",18.4122,18.4643,18.0147,18.1225,545200.0],["2019-08-28",18.0705,18.5014,18.0705,18.4865,638500.0],["2019-08-29",18.5906,18.9621,18.5906,18.8878,543000.0],["2019-08-30",18.9472,19.133,18.8989,19.0958,646100.0],["2019-09-03",18.9324,18.9955,18.39,18.5906,730800.0],["2019-09-04",18.7615,18.8655,18.6129,18.7095,466000.0],["2019-09-05",18.9547,19.341,18.9547,19.2296,502200.0],["2019-09-06",19.2593,19.3262,19.029,19.0512,490100.0],["2019-09-09",19.1701,19.7943,19.0512,19.668,919200.0],["2019-09-10",19.6754,20.0618,19.4896,20.0469,893300.0],["2019-09-11",19.9949,20.3738,19.7497,20.3664,733200.0],["2019-09-12",20.1955,20.411,20.0023,20.2475,879400.0],["2019-09-13",20.3961,20.6265,20.3515,20.4779,830000.0],["2019-09-16",20.2698,20.5224,20.1584,20.3664,522500.0],["2019-09-17",20.2698,20.3998,20.0543,20.1955,628800.0],["2019-09-18",20.1361,20.463,20.1138,20.3961,956600.0],["2019-09-19",20.411,20.567,20.2624,20.4407,804700.0],["2019-09-20",20.5596,20.6859,20.4556,20.5224,3810900.0],["2019-09-23",20.3664,20.5002,20.1509,20.2252,860800.0],["2019-09-24",20.2252,20.2475,19.9057,19.9875,990200.0],["2019-09-25",19.928,20.3887,19.928,20.3515,719800.0],["2019-09-26",20.2178,20.3367,20.0172,20.0395,514200.0],["2019-09-27",20.1138,20.4333,19.9503,20.0432,357400.0],["2019-09-30",20.0469,20.1658,19.8091,19.8389,444000.0],["2019-10-01",19.9503,20.0989,19.4748,19.4822,554800.0],["2019-10-02",19.3708,19.4971,19.1999,19.289,476000.0],["2019-10-03",19.2593,19.3559,18.9324,19.2667,732800.0],["2019-10-04",19.289,19.5416,19.1999,19.5342,494600.0],["2019-10-07",19.5416,19.6085,19.393,19.5045,368400.0],["2019-10-08",19.2964,19.3693,19.0958,19.1776,480900.0],["2019-10-09",19.3782,19.6345,19.2964,19.5565,727300.0],["2019-10-10",19.6085,19.8537,19.6085,19.7125,454000.0],["2019-10-11",20.0618,20.2475,19.8946,19.8983,415000.0],["2019-10-14",19.8091,19.9206,19.7274,19.7868,346900.0],["2019-10-15",19.824,20.2921,19.8091,20.1398,458000.0],["2019-10-16",20.1732,20.4036,20.1732,20.3144,714000.0],["2019-10-17",20.3887,20.567,20.2624,20.463,779900.0],["2019-10-18",20.411,20.6562,20.411,20.5373,531700.0],["2019-10-21",20.6562,20.8717,20.6265,20.7008,358100.0],["2019-10-22",20.6636,21.0277,20.5076,20.8717,344900.0],["2019-10-23",20.8271,20.9162,20.7156,20.9088,387000.0],["2019-10-24",21.0054,21.0054,20.625,20.7082,347800.0],["2019-10-25",20.5745,20.8717,20.2698,20.5522,466700.0],["2019-10-28",20.4853,20.8271,20.411,20.463,618600.0],["2019-10-29",20.4704,20.7231,20.4333,20.671,357100.0],["2019-10-30",20.5447,20.6413,20.3813,20.4481,427900.0],["2019-10-31",20.3664,20.3664,20.0098,20.307,482500.0],["2019-11-01",20.4853,20.7008,20.411,20.6933,621700.0],["2019-11-04",20.9162,21.0166,20.7528,20.9311,974300.0],["2019-11-05",21.0649,21.2729,21.0649,21.0723,528800.0],["2019-11-06",20.9831,21.1763,20.9014,21.1763,503800.0],["2019-11-07",21.1986,21.5553,21.1748,21.3918,1202100.0],["2019-11-08",21.3695,21.4884,21.2655,21.4884,565500.0],["2019-11-11",21.3918,21.5181,21.3175,21.4884,420600.0],["2019-11-12",21.4735,21.5255,21.3621,21.4364,629600.0],["2019-11-13",21.2506,21.4364,21.2358,21.2803,1082200.0],["2019-11-14",21.1986,21.4289,21.1392,21.3398,350700.0],["2019-11-15",21.4066,21.4661,21.1094,21.1392,338200.0],["2019-11-18",21.0648,21.1392,20.946,21.0946,391800.0],["2019-11-19",21.102,21.2283,21.0351,21.1837,326000.0],["2019-11-20",21.1243,21.2135,20.9683,21.1503,564500.0],["2019-11-21",21.2358,21.2506,20.9757,21.1094,529800.0],["2019-11-22",21.1694,21.3419,20.952,21.2144,540700.0],["2019-11-25",21.1994,21.4319,21.1732,21.2744,586300.0],["2019-11-26",21.2519,21.4244,21.1394,21.4019,569200.0],["2019-11-27",21.4469,21.6006,21.4056,21.5444,689400.0],["2019-11-29",21.5069,21.6644,21.3794,21.4019,225700.0],["2019-12-02",21.4994,21.5594,21.2369,21.2894,545800.0],["2019-12-03",21.0719,21.0944,20.922,21.042,448900.0],["2019-12-04",21.1094,21.3344,21.0997,21.2744,526600.0],["2019-12-05",21.3869,21.4131,21.2444,21.2594,488100.0],["2019-12-06",21.5369,21.6396,21.4131,21.4769,600500.0],["2019-12-09",21.4994,21.4994,21.3194,21.3944,448800.0],["2019-12-10",21.4544,21.4844,21.2219,21.4094,517100.0],["2019-12-11",21.4394,21.4994,21.3194,21.4206,520000.0],["2019-12-12",21.5144,21.9643,21.4994,21.9343,554900.0],["2019-12-13",21.8593,21.9343,21.4544,21.7019,782000.0],["2019-12-16",21.8968,22.0468,21.8743,22.0018,847900.0],["2019-12-17",22.0618,22.0843,21.9418,22.0693,744200.0],["2019-12-18",22.0768,22.0993,21.8181,21.8968,497400.0],["2019-12-19",21.7918,21.9793,21.6869,21.7768,971200.0],["2019-12-20",21.8668,22.0918,21.8143,21.9793,1734900.0],["2019-12-23",21.9193,21.9568,21.6944,21.7993,354900.0],["2019-12-24",21.8443,21.9343,21.7168,21.9193,130300.0],["2019-12-26",21.9643,21.9643,21.7243,21.7843,200100.0],["2019-12-27",21.8668,21.8668,21.6119,21.6569,228100.0],["2019-12-30",21.7768,21.7768,21.6194,21.6419,256500.0],["2019-12-31",21.6194,21.7468,21.5744,21.6344,317100.0],["2020-01-02",21.7169,21.7169,21.3944,21.5444,266500.0],["2020-01-03",21.3719,21.6044,21.1769,21.5294,545800.0],["2020-01-06",21.3494,21.5069,21.2219,21.3682,528400.0],["2020-01-07",21.3419,21.3644,21.0907,21.1319,854000.0],["2020-01-08",21.1169,21.2894,21.0944,21.1994,677500.0],["2020-01-09",21.3344,21.3944,21.1769,21.2707,643800.0],["2020-01-10",21.1544,21.3044,21.1319,21.2744,585600.0],["2020-01-13",21.2819,21.4176,21.2294,21.3344,474800.0],["2020-01-14",21.2969,21.5294,21.2594,21.4094,429700.0],["2020-01-15",21.2369,21.4619,21.2369,21.4244,850400.0],["2020-01-16",21.5369,21.7169,21.5294,21.6719,387800.0],["2020-01-17",21.7243,21.8068,21.5144,21.6944,401500.0],["2020-01-21",21.6044,21.7019,21.4769,21.5256,800400.0],["2020-01-22",21.5894,21.7243,21.4694,21.6119,357100.0],["2020-01-23",21.4919,21.7768,21.4094,21.6869,785200.0],["2020-01-24",21.6719,21.7243,21.2669,21.4544,390100.0],["2020-01-27",21.1394,21.4844,21.1019,21.3944,482200.0],["2020-01-28",21.4394,21.6644,21.4019,21.6044,673700.0],["2020-01-29",21.5819,22.2343,21.5819,21.8293,1106000.0],["2020-01-30",21.7168,21.9568,21.5219,21.9343,786500.0],["2020-01-31",21.7468,21.9343,21.6794,21.7918,1177200.0],["2020-02-03",21.9718,22.3805,21.8968,22.3318,646100.0],["2020-02-04",22.4967,22.5942,22.3318,22.4742,732100.0],["2020-02-05",22.6467,23.1716,22.6467,23.1491,970400.0],["2020-02-06",23.2766,23.4341,22.6842,22.733,821100.0],["2020-02-07",22.6842,22.7142,22.2643,22.2718,402600.0],["2020-02-10",22.2193,22.3543,22.0768,22.1143,450000.0],["2020-02-11",22.1818,22.3543,22.0768,22.0843,339200.0],["2020-02-12",22.1518,22.3318,21.9718,22.0693,294900.0],["2020-02-13",21.9793,22.2043,21.8668,22.1893,331800.0],["2020-02-14",22.1743,22.4592,22.0918,22.2118,453200.0],["2020-02-18",22.1143,22.3385,21.5819,21.6044,420600.0],["2020-02-19",21.6344,21.7618,21.6044,21.6944,580900.0],["2020-02-20",21.7094,22.0918,21.6419,21.9043,694400.0],["2020-02-21",21.7908,21.8892,21.3822,21.4125,473000.0],["2020-02-24",20.9207,20.9434,20.7013,20.8753,687200.0],["2020-02-25",20.8677,20.9056,19.9976,20.0355,982500.0],["2020-02-26",20.0506,20.2322,19.4945,19.6382,812600.0],["2020-02-27",19.2561,19.9068,18.9005,18.9232,1133500.0],["2020-02-28",18.3784,18.7038,17.7958,18.1212,1393600.0],["2020-03-02",18.1817,18.8551,18.0682,18.8551,2039900.0],["2020-03-03",18.8324,19.014,18.2196,18.3103,1548200.0],["2020-03-04",17.7656,18.1969,17.5462,18.0909,1799700.0],["2020-03-05",17.5916,17.7429,17.0846,17.2889,2472900.0],["2020-03-06",16.6458,16.9862,16.3999,16.6609,2433400.0],["2020-03-09",15.4957,16.0253,14.6407,14.7315,1740600.0],["2020-03-10",15.3746,15.9421,14.3835,15.1098,1169900.0],["2020-03-11",14.7239,14.8601,14.0127,14.1489,1118500.0],["2020-03-12",13.1956,14.164,12.9232,13.3696,3007900.0],["2020-03-13",14.217,14.4894,13.6193,14.4818,1888600.0],["2020-03-16",13.188,13.8841,12.9096,13.6193,2334200.0],["2020-03-17",13.816,14.9282,13.6117,14.898,1583600.0],["2020-03-18",14.0278,14.6104,13.8258,14.5575,1484400.0],["2020-03-19",14.2775,14.8147,13.4377,14.4667,1186300.0],["2020-03-20",14.5424,14.6331,13.0291,13.1577,1889300.0],["2020-03-23",13.1653,13.415,11.6672,11.8639,1147700.0],["2020-03-24",12.4541,12.7945,11.9547,12.4768,1544200.0],["2020-03-25",12.5827,13.0798,11.9396,12.386,1557500.0],["2020-03-26",12.4919,13.3923,12.4616,13.2637,1844300.0],["2020-03-27",12.7491,12.787,12.1211,12.386,2181100.0],["2020-03-30",12.4087,12.7113,12.106,12.6205,1253600.0],["2020-03-31",12.4843,12.6962,12.1741,12.507,836000.0],["2020-04-01",12.2725,12.3103,11.2586,11.3721,1273000.0],["2020-04-02",11.251,11.9206,11.2132,11.3494,1557300.0],["2020-04-03",11.2964,11.304,10.7365,10.85,1651400.0],["2020-04-06",11.13,11.6899,11.13,11.4704,1281500.0],["2020-04-07",11.8639,12.1438,11.4213,11.478,1604200.0],["2020-04-08",11.652,12.2536,11.4175,12.1968,2040800.0],["2020-04-09",12.4389,13.3393,12.3103,13.3317,1814200.0],["2020-04-13",13.3091,13.4982,12.4465,12.4843,1246700.0],["2020-04-14",12.8778,12.9232,11.9698,12.1211,1588500.0],["2020-04-15",11.705,11.8942,11.1981,11.3948,1643500.0],["2020-04-16",11.4402,11.705,11.1073,11.6596,1414400.0],["2020-04-17",12.1287,12.507,12.1287,12.4011,1105600.0],["2020-04-20",12.0379,12.7189,11.9547,12.4389,839000.0],["2020-04-21",12.0758,12.4654,11.9623,12.2498,1174700.0],["2020-04-22",12.5222,12.6735,11.9396,12.0379,892800.0],["2020-04-23",12.1363,12.4314,12.1136,12.3481,892700.0],["2020-04-24",12.2952,12.8967,12.0531,12.6357,1180600.0],["2020-04-27",12.7265,13.8917,12.7038,13.7101,1178600.0],["2020-04-28",14.0657,14.2851,13.2712,13.3242,2239000.0],["2020-04-29",13.7933,14.164,13.5285,13.8311,1209600.0],["2020-04-30",13.4831,13.7555,13.1653,13.3091,1108800.0],["2020-05-01",13.0972,13.362,12.7567,12.908,1344300.0],["2020-05-04",12.7416,12.9534,12.5827,12.8399,1090300.0],["2020-05-05",13.0821,13.2561,12.4011,12.4087,756500.0],["2020-05-06",12.5676,12.7416,11.9244,12.0909,1089400.0],["2020-05-07",12.2195,12.5524,12.0606,12.106,1061900.0],["2020-05-08",12.3557,12.6886,12.2498,12.4957,931000.0],["2020-05-11",12.3103,12.3481,11.8866,12.0455,1325200.0],["2020-05-12",11.9471,12.2422,11.2208,11.2283,930200.0],["2020-05-13",11.1527,11.2662,10.5701,10.729,1181100.0],["2020-05-14",10.5928,10.9862,10.2561,10.7441,1761400.0],["2020-05-15",10.6003,10.8205,10.5171,10.5776,959800.0],["2020-05-18",10.9257,11.8866,10.9257,11.6974,1341100.0],["2020-05-19",11.7353,11.7353,11.1829,11.251,1065200.0],["2020-05-20",11.8336,11.9925,11.5839,11.9698,982200.0],["2020-05-21",12.0758,12.4011,11.9774,12.3103,1541700.0],["2020-05-22",12.3564,12.5102,12.1065,12.218,1147100.0],["2020-05-26",12.5179,13.3945,12.5179,13.1715,1182900.0],["2020-05-27",13.6713,13.9327,13.4329,13.7866,1675600.0],["2020-05-28",13.9558,13.9558,13.3714,13.3945,758900.0],["2020-05-29",13.1946,13.3714,12.9793,13.2638,1511300.0],["2020-06-01",13.2945,13.5252,13.133,13.2253,868100.0],["2020-06-02",13.333,13.5559,13.1407,13.2561,904900.0],["2020-06-03",13.5098,14.1096,13.5098,13.8404,1789300.0],["2020-06-04",13.7635,14.4171,13.5175,14.3979,1169700.0],["2020-06-05",14.7939,15.509,14.7939,15.4167,1603100.0],["2020-06-08",16.3394,16.5316,15.7781,16.2817,1743100.0],["2020-06-09",15.9088,15.9857,15.509,15.7089,1087700.0],["2020-06-10",15.532,16.0295,14.4287,14.4556,1163900.0],["2020-06-11",13.6559,13.8558,13.2945,13.3945,1196900.0],["2020-06-12",13.9481,14.5325,13.2791,13.6636,1088700.0],["2020-06-15",13.0946,13.7636,13.01,13.5867,1034800.0],["2020-06-16",14.1172,14.3249,13.6405,14.1172,1121800.0],["2020-06-17",14.025,14.1711,13.5406,13.6482,1360100.0],["2020-06-18",13.4637,14.0096,13.4637,13.7328,957300.0],["2020-06-19",13.9712,13.9712,13.5559,13.7943,2002200.0],["2020-06-22",13.6021,13.9173,13.4714,13.6636,955700.0],["2020-06-23",13.8866,14.048,13.5021,13.6328,1228300.0],["2020-06-24",13.3637,13.4022,12.9101,12.9254,1303300.0],["2020-06-25",12.7947,13.3406,12.7486,13.3253,875400.0],["2020-06-26",13.0792,13.2945,12.3834,12.491,2284700.0],["2020-06-29",12.3641,12.8332,12.3641,12.8101,2068500.0],["2020-06-30",12.3103,13.3445,12.3103,13.2561,1208600.0],["2020-07-01",13.3099,13.3791,12.7717,12.8485,1382500.0],["2020-07-02",13.2407,13.456,12.6948,12.7409,1090300.0],["2020-07-06",13.0792,13.2945,12.7717,12.8716,1349900.0],["2020-07-07",12.3641,12.4872,11.972,12.0258,1339200.0],["2020-07-08",12.0796,12.2795,11.8105,11.9797,1182300.0],["2020-07-09",11.9182,12.0912,11.3415,11.5337,1241200.0],["2020-07-10",11.6413,12.1642,11.6183,12.1488,648700.0],["2020-07-13",12.3411,12.541,11.8797,12.3411,600300.0],["2020-07-14",12.3103,12.3949,11.9258,12.0104,726400.0],["2020-07-15",12.3334,12.8332,12.3257,12.7717,589500.0],["2020-07-16",12.6025,12.9254,12.418,12.6332,701000.0],["2020-07-17",12.6794,12.7563,12.195,12.218,485500.0],["2020-07-20",12.1488,12.2257,11.872,11.9412,535800.0],["2020-07-21",13.0715,13.8097,13.0408,13.6636,7773900.0],["2020-07-22",13.4637,13.9712,13.456,13.7866,3934300.0],["2020-07-23",13.8251,14.4325,13.7174,14.2941,28095500.0],["2020-07-24",13.9481,14.1019,13.3945,13.5636,3559300.0],["2020-07-27",13.3868,13.4867,12.9408,12.9946,1985900.0],["2020-07-28",12.9254,13.1638,12.9254,13.0715,1735300.0],["2020-07-29",13.0869,13.4791,12.9101,13.4714,1343900.0],["2020-07-30",13.1869,13.3214,12.887,13.3022,934900.0],["2020-07-31",13.2253,13.3714,13.0023,13.3637,1666200.0],["2020-08-03",13.3945,13.3945,13.0562,13.1177,851200.0],["2020-08-04",13.1792,13.3176,12.8216,12.8947,766200.0],["2020-08-05",13.0792,13.4252,12.9639,13.3791,1076300.0],["2020-08-06",13.3099,13.486,13.233,13.3791,1033000.0],["2020-08-07",13.2868,13.9173,13.11,13.9096,1061200.0],["2020-08-10",14.0019,14.3633,13.9058,14.048,923300.0],["2020-08-11",14.3018,14.5786,14.1096,14.2095,883900.0],["2020-08-12",14.5402,14.5402,13.8058,14.048,710200.0],["2020-08-13",13.9173,13.9942,13.702,13.7943,693600.0],["2020-08-14",13.7097,14.0788,13.5559,13.925,942900.0],["2020-08-17",13.902,13.902,13.6482,13.7866,565300.0],["2020-08-18",13.7789,13.7789,12.9639,13.0023,1454400.0],["2020-08-19",13.0177,13.3099,12.8562,13.11,1567600.0],["2020-08-20",13.0562,13.0562,12.7178,12.764,1120900.0],["2020-08-21",12.678,12.8811,12.5218,12.6858,1850200.0],["2020-08-24",12.6624,13.1311,12.6304,13.1233,1259400.0],["2020-08-25",13.2248,13.3576,12.8889,13.0803,825000.0],["2020-08-26",13.053,13.053,12.678,12.6937,980000.0],["2020-08-27",12.6624,13.1155,12.5452,13.053,1281800.0],["2020-08-28",13.2327,13.2787,12.9436,13.0764,530100.0],["2020-08-31",13.0374,13.092,12.8733,12.9124,890800.0],["2020-09-01",12.8421,13.1233,12.6234,12.7327,1245700.0],["2020-09-02",12.7093,12.8694,12.5843,12.8265,1174600.0],["2020-09-03",12.9436,13.4436,12.8421,12.8772,1159200.0],["2020-09-04",13.2092,13.2092,12.803,13.0217,904100.0],["2020-09-08",12.9983,12.9983,12.3812,12.4827,1138800.0],["2020-09-09",12.4984,12.7093,12.2015,12.3812,912000.0],["2020-09-10",12.4437,12.4984,11.9594,12.1469,1912100.0],["2020-09-11",12.1469,12.1937,11.9906,12.1312,1476400.0],["2020-09-14",12.2093,12.4671,12.1664,12.4359,1246400.0],["2020-09-15",12.4593,12.5531,12.0687,12.1078,1757100.0],["2020-09-16",12.0531,12.2015,11.8969,12.0609,1714600.0],["2020-09-17",12.1312,12.1703,11.85,12.1312,1067700.0],["2020-09-18",12.0141,12.264,11.9906,12.1312,2781600.0],["2020-09-21",11.8578,12.1,11.6157,11.7719,1630600.0],["2020-09-22",11.8032,11.9828,11.4985,11.5766,1586400.0],["2020-09-23",11.6469,11.9008,11.3891,11.397,1026200.0],["2020-09-24",11.4048,11.6157,11.2251,11.3813,1032300.0],["2020-09-25",11.3188,11.5258,11.229,11.3188,872800.0],["2020-09-28",11.5376,11.8383,11.5219,11.6469,795000.0],["2020-09-29",11.5844,11.6001,11.2524,11.3423,1544300.0],["2020-09-30",11.3345,11.686,11.186,11.3032,1465600.0],["2020-10-01",11.2563,11.4829,11.0572,11.2642,1369100.0],["2020-10-02",11.0767,11.7407,11.0767,11.686,1308500.0],["2020-10-05",11.8266,12.1078,11.7641,12.0141,1443300.0],["2020-10-06",12.1234,12.6507,12.0219,12.1469,1612900.0],["2020-10-07",12.2718,12.5218,12.1508,12.4671,1118500.0],["2020-10-08",12.5296,12.6937,12.4281,12.6702,1062900.0],["2020-10-09",12.6937,12.7952,12.5374,12.5843,977500.0],["2020-10-12",12.5218,12.7679,12.4749,12.7405,748900.0],["2020-10-13",12.6312,12.7327,12.1,12.1,815400.0],["2020-10-14",12.139,12.3265,12.0062,12.0141,788300.0],["2020-10-15",11.8422,12.2328,11.8032,12.1781,946300.0],["2020-10-16",12.1547,12.2718,11.9672,12.2015,981800.0],["2020-10-19",12.264,12.3578,11.9672,11.975,1009200.0],["2020-10-20",12.0922,12.4007,12.0453,12.2953,1387800.0],["2020-10-21",12.264,12.6546,12.2328,12.6077,629700.0],["2020-10-22",12.6155,13.2795,12.596,13.0999,1397200.0],["2020-10-23",13.2873,14.045,13.2327,13.8888,1979300.0],["2020-10-26",13.7873,13.9279,13.5295,13.8107,1415400.0],["2020-10-27",13.8341,13.9435,13.0608,13.0686,1072800.0],["2020-10-28",12.8733,13.0999,12.7327,12.7874,836700.0],["2020-10-29",12.7483,13.1389,12.5999,13.0764,799000.0],["2020-10-30",13.1936,13.4904,13.0139,13.4826,1218200.0],["2020-11-02",13.7951,14.2247,13.4514,14.131,1059000.0],["2020-11-03",14.3731,14.5137,14.0685,14.256,815500.0],["2020-11-04",13.8185,13.8185,13.0296,13.0374,948300.0],["2020-11-05",13.4123,13.9747,13.2639,13.8888,700100.0],["2020-11-06",13.9435,14.0294,13.3342,13.5139,693300.0],["2020-11-09",14.7637,17.2243,14.4356,16.8572,2151100.0],["2020-11-10",17.2478,17.568,16.6072,17.2712,1300500.0],["2020-11-11",17.8828,17.8828,16.2088,16.4275,1088100.0],["2020-11-12",16.0135,16.3885,15.912,16.1385,581400.0],["2020-11-13",16.3182,16.7009,16.3182,16.615,656700.0],["2020-11-16",17.1853,17.5212,16.9314,17.4587,1223700.0],["2020-11-17",16.9665,17.6149,16.9431,17.5837,1074800.0],["2020-11-18",17.6149,17.8141,17.2009,17.2087,1060500.0],["2020-11-19",17.1853,17.2204,16.7166,17.1228,980600.0],["2020-11-20",16.8935,17.0674,16.6564,16.9923,1689900.0],["2020-11-23",17.2334,17.5101,17.0516,17.3362,706100.0],["2020-11-24",17.5971,18.4904,17.5639,18.4034,1027300.0],["2020-11-25",18.0793,18.3244,17.8896,18.2927,794900.0],["2020-11-27",18.4271,18.4271,17.7394,17.9923,378900.0],["2020-11-30",17.9133,18.0003,17.2493,17.3283,883600.0],["2020-12-01",17.7947,17.9844,17.3915,17.6682,736200.0],["2020-12-02",17.6445,18.1939,17.3995,18.0951,612500.0],["2020-12-03",18.1663,18.2137,17.8263,17.9212,463400.0],["2020-12-04",18.2295,18.3244,18.0279,18.2058,576500.0],["2020-12-07",18.0714,18.3086,17.8422,18.2137,382200.0],["2020-12-08",18.0556,18.3797,17.8975,18.19,646800.0],["2020-12-09",18.2532,18.6406,18.0793,18.3244,533700.0],["2020-12-10",18.0635,18.5062,18.0627,18.4113,382500.0],["2020-12-11",17.9093,18.4943,17.9093,18.1979,409800.0],["2020-12-14",18.6169,18.7038,18.1663,18.2058,454300.0],["2020-12-15",18.4667,18.6722,18.1979,18.6406,432200.0],["2020-12-16",18.7829,18.7829,18.3125,18.3718,720800.0],["2020-12-17",18.3718,18.4429,17.8184,18.1505,568900.0],["2020-12-18",18.0951,18.2611,17.8184,17.937,2465100.0],["2020-12-21",18.0556,18.2018,17.7315,17.9844,526900.0],["2020-12-22",18.0003,18.1346,17.858,17.9765,451600.0],["2020-12-23",18.0477,18.6169,18.0477,18.5615,612000.0],["2020-12-24",18.5615,18.6959,18.0635,18.3323,168200.0],["2020-12-28",18.3797,18.8935,18.19,18.7196,578600.0],["2020-12-29",18.688,18.7275,18.1109,18.2058,425000.0],["2020-12-30",18.356,18.6406,17.8406,18.601,321700.0],["2020-12-31",18.6722,18.7117,18.4113,18.6406,296100.0],["2021-01-04",18.8382,18.8935,18.3323,18.7354,671300.0],["2021-01-05",18.6643,18.9568,18.5062,18.6801,630900.0],["2021-01-06",18.9805,20.1505,18.9726,19.9845,1180500.0],["2021-01-07",20.2928,20.6683,20.1584,20.2453,776600.0],["2021-01-08",20.3718,20.3718,19.4706,19.7789,953700.0],["2021-01-11",19.5655,20.1663,19.4272,20.1268,609800.0],["2021-01-12",20.2295,20.6011,19.9924,20.3718,463900.0],["2021-01-13",20.2612,20.3481,19.7631,20.1347,674100.0],["2021-01-14",20.3402,20.7513,20.1742,20.6406,980600.0],["2021-01-15",20.2295,20.7038,20.1181,20.3165,754500.0],["2021-01-19",20.3639,20.7197,20.2612,20.6643,838500.0],["2021-01-20",20.5695,20.7513,20.19,20.4746,672700.0],["2021-01-21",20.4746,20.5932,19.9608,20.1189,473700.0],["2021-01-22",19.8185,20.443,19.7078,19.8659,606100.0],["2021-01-25",19.8738,20.1663,19.2493,19.771,667100.0],["2021-01-26",19.9845,19.9845,19.0042,19.0437,453500.0],["2021-01-27",18.8382,18.9726,18.4113,18.8619,619800.0],["2021-01-28",19.0596,19.337,18.9647,19.1149,624000.0],["2021-01-29",19.1702,19.2019,18.3718,18.3797,1529400.0],["2021-02-01",18.6011,18.9805,18.2928,18.8382,610300.0],["2021-02-02",19.0358,19.186,18.8145,19.1386,648700.0],["2021-02-03",19.1623,19.186,18.7829,19.0042,467700.0],["2021-02-04",19.2019,19.5497,19.0358,19.4311,718600.0],["2021-02-05",19.4943,19.7078,19.2572,19.4627,354400.0],["2021-02-08",19.8343,20.1268,19.3837,20.1268,934200.0],["2021-02-09",20.0872,20.854,19.9845,20.6643,550600.0],["2021-02-10",20.7038,20.9331,20.4074,20.6169,572600.0],["2021-02-11",20.6801,20.9884,20.1821,20.5695,623800.0],["2021-02-12",20.4351,20.9236,20.4351,20.8461,414600.0],["2021-02-16",21.0517,21.5971,20.9094,21.4865,793200.0],["2021-02-17",21.7948,21.7948,21.0359,21.3679,664900.0],["2021-02-18",21.1782,21.5655,21.0833,21.2888,717600.0],["2021-02-19",21.3687,21.9753,21.3287,21.9474,425900.0],["2021-02-22",21.9434,23.0529,21.8157,22.7416,941200.0],["2021-02-23",22.8614,23.1727,22.6538,23.0449,765400.0],["2021-02-24",23.1966,23.6197,23.1966,23.4042,653900.0],["2021-02-25",23.7474,23.939,22.9332,23.005,647300.0],["2021-02-26",22.7656,22.8693,22.1429,22.2627,721800.0],["2021-03-01",22.7496,23.1806,22.5341,23.013,734600.0],["2021-03-02",22.9172,23.1088,22.59,22.7416,435800.0],["2021-03-03",22.9571,23.6915,22.8693,23.0769,675500.0],["2021-03-04",23.2126,23.484,22.2308,22.59,877000.0],["2021-03-05",23.3323,23.5159,22.4383,23.3962,775800.0],["2021-03-08",23.5558,24.2822,23.1727,23.931,934200.0],["2021-03-09",23.6037,23.7155,22.578,23.3802,591100.0],["2021-03-10",23.5159,23.9469,23.468,23.8751,632800.0],["2021-03-11",23.8352,23.8512,23.452,23.6356,551900.0],["2021-03-12",23.9948,24.1705,23.6596,24.1465,902800.0],["2021-03-15",24.0667,24.2423,23.3563,23.6835,489800.0],["2021-03-16",23.5239,23.5534,23.0689,23.2525,604100.0],["2021-03-17",23.5638,23.7394,23.1008,23.2844,594100.0],["2021-03-18",23.6117,24.5855,23.2605,23.452,1052300.0],["2021-03-19",23.1088,23.4441,22.8015,23.021,2084300.0],["2021-03-22",22.9092,22.9532,22.0791,22.3186,556500.0],["2021-03-23",22.135,22.3345,21.5842,21.68,677600.0],["2021-03-24",22.111,22.4463,21.5203,21.5243,660800.0],["2021-03-25",21.5123,22.3664,21.1851,22.2627,587000.0],["2021-03-26",22.4942,22.8614,22.2228,22.5022,684000.0],["2021-03-29",22.0791,22.3664,21.5682,21.656,664500.0],["2021-03-30",21.7837,22.4064,21.7358,22.3186,516600.0],["2021-03-31",22.119,22.4024,21.8237,21.8476,548800.0],["2021-04-01",21.7917,22.2228,21.664,22.095,478000.0],["2021-04-05",22.3505,22.4622,21.7917,21.9115,777400.0],["2021-04-06",21.9514,22.2387,21.7758,21.9833,420500.0],["2021-04-07",22.1509,22.3345,21.7119,21.8237,460300.0],["2021-04-08",21.7199,21.9274,21.5004,21.8396,507000.0],["2021-04-09",21.8237,22.0232,21.7279,21.9514,341200.0],["2021-04-12",22.0152,22.2148,21.9514,22.1429,384100.0],["2021-04-13",21.9274,21.9354,21.5363,21.6081,756700.0],["2021-04-14",21.5523,22.1509,21.4166,21.8636,573800.0],["2021-04-15",21.8157,22.4064,21.6001,22.2308,1654600.0],["2021-04-16",22.3186,22.6059,22.2068,22.3585,842600.0],["2021-04-19",22.3505,22.4782,21.9753,22.0392,837800.0],["2021-04-20",22.103,22.103,21.3048,21.3367,841000.0],["2021-04-21",21.2809,21.7598,21.1851,21.68,570600.0],["2021-04-22",21.7438,21.8955,21.5203,21.6081,615700.0],["2021-04-23",19.9638,21.8476,19.7562,21.664,1492900.0],["2021-04-26",21.9354,22.0232,21.4006,21.5443,830600.0],["2021-04-27",21.672,21.7159,21.2928,21.6241,651100.0],["2021-04-28",21.7119,21.9713,21.4804,21.8875,523200.0],["2021-04-29",22.0232,22.4223,22.0232,22.3265,551700.0],["2021-04-30",22.1749,22.566,21.8237,21.9194,1260900.0],["2021-05-03",22.1988,22.3106,21.7518,21.9594,900700.0],["2021-05-04",21.8875,22.4143,21.8077,22.4143,433100.0],["2021-05-05",22.3664,22.8055,22.1908,22.5101,674000.0],["2021-05-06",22.6219,22.7975,22.3345,22.7735,654900.0],["2021-05-07",22.4064,22.7975,22.2387,22.7496,483600.0],["2021-05-10",22.7656,23.0849,22.4702,22.5181,614500.0],["2021-05-11",22.3984,22.7496,22.3585,22.5261,739400.0],["2021-05-12",22.7656,22.8454,21.4804,21.5602,526400.0],["2021-05-13",21.8396,22.8294,21.6241,22.7177,626800.0],["2021-05-14",22.8055,22.9971,22.5979,22.9492,466700.0],["2021-05-17",22.8055,23.021,22.6698,22.9013,264000.0],["2021-05-18",22.9013,23.0449,22.6458,22.6698,380100.0],["2021-05-19",22.4942,22.7177,22.0072,22.566,354800.0],["2021-05-20",22.4862,22.6059,21.9673,22.5181,556500.0],["2021-05-21",22.5423,22.9612,22.5423,22.7759,446300.0],["2021-05-24",22.8807,22.8807,22.365,22.5906,488600.0],["2021-05-25",22.5906,22.7518,21.9542,21.9864,448400.0],["2021-05-26",21.9783,22.4295,21.9622,22.3167,728400.0],["2021-05-27",22.4859,22.792,22.3489,22.7759,1299500.0],["2021-05-28",22.7518,22.8645,22.4376,22.6873,1522800.0],["2021-06-01",22.8162,23.1908,22.7356,23.0982,1186800.0],["2021-06-02",23.1465,23.1626,22.7518,22.8484,593100.0],["2021-06-03",22.8807,23.0015,22.7437,22.8887,568000.0],["2021-06-04",22.8162,22.9129,22.4859,22.7679,775600.0],["2021-06-07",22.8243,22.929,22.6954,22.8726,428600.0],["2021-06-08",22.647,23.2271,22.5342,23.1707,519600.0],["2021-06-09",23.0418,23.066,22.8323,22.9773,965600.0],["2021-06-10",23.2351,23.2996,22.7679,22.8001,888800.0],["2021-06-11",22.9532,23.1224,22.8565,23.0418,502700.0],["2021-06-14",23.0337,23.1062,22.7195,22.9129,1578000.0],["2021-06-15",22.8968,23.4768,22.8887,23.3882,1002600.0],["2021-06-16",23.2915,23.9361,23.0498,23.9119,827500.0],["2021-06-17",24.0247,24.0489,22.4537,22.5826,1605200.0],["2021-06-18",22.2281,22.4617,21.5836,21.7689,2072100.0],["2021-06-21",22.075,22.792,21.9542,22.7034,866000.0],["2021-06-22",22.6873,22.7518,22.2603,22.6873,855300.0],["2021-06-23",22.8081,23.0096,22.6913,22.7034,643500.0],["2021-06-24",22.8404,23.356,22.7759,23.2593,824400.0],["2021-06-25",23.2996,23.8233,23.1626,23.7185,1628100.0],["2021-06-28",23.5977,23.5977,22.5906,22.5906,1392900.0],["2021-06-29",22.8162,23.211,22.5987,22.6712,602700.0],["2021-06-30",22.5745,22.9934,22.5745,22.8323,742700.0],["2021-07-01",23.2996,23.6501,23.1949,23.6058,1612800.0],["2021-07-02",23.5091,23.5977,23.1747,23.4688,1118500.0],["2021-07-06",23.356,23.3641,22.6672,22.9612,1535100.0],["2021-07-07",22.7356,23.0498,22.6873,22.8001,1007800.0],["2021-07-08",22.357,22.7437,22.2361,22.4778,1151200.0],["2021-07-09",22.8968,23.7024,22.7759,23.6541,869400.0],["2021-07-12",23.3963,23.8877,23.1224,23.7991,885800.0],["2021-07-13",23.7508,23.7508,23.0498,23.074,695400.0],["2021-07-14",23.1788,23.4527,22.8404,23.1062,460200.0],["2021-07-15",22.9209,23.4204,22.9209,23.2029,731300.0],["2021-07-16",23.3802,23.3802,22.4214,22.4778,592000.0],["2021-07-19",22.0267,22.3046,21.4667,21.6399,998400.0],["2021-07-20",21.5997,22.7034,21.5997,22.1636,1128000.0],["2021-07-21",22.3328,22.7276,22.2523,22.357,569800.0],["2021-07-22",22.2845,22.4649,21.6319,21.8816,755400.0],["2021-07-23",22.5826,22.7598,22.0065,22.3892,632900.0],["2021-07-26",22.3086,22.8001,22.2764,22.647,394700.0],["2021-07-27",22.365,22.6229,22.2361,22.4617,442900.0],["2021-07-28",22.5987,22.7679,22.1636,22.6309,569200.0],["2021-07-29",22.5785,22.8726,22.4778,22.6309,355700.0],["2021-07-30",22.4537,22.8404,22.1153,22.1797,628200.0],["2021-08-02",22.3167,22.8283,21.9461,21.9783,654900.0],["2021-08-03",22.0992,22.1556,21.5513,22.0831,1178800.0],["2021-08-04",21.8011,22.1274,21.6238,21.9139,431400.0],["2021-08-05",21.9703,22.2442,21.9703,22.1636,421900.0],["2021-08-06",22.4859,22.9693,22.4053,22.8807,433900.0],["2021-08-09",22.6349,22.9129,22.502,22.5181,349500.0],["2021-08-10",22.4376,22.7679,22.2925,22.6631,546000.0],["2021-08-11",22.6631,23.0257,22.4698,22.9854,407200.0],["2021-08-12",22.9773,23.0096,22.5987,22.6792,366200.0],["2021-08-13",22.7598,22.7598,22.3409,22.4053,425100.0],["2021-08-16",22.2845,22.5141,22.1072,22.3328,352400.0],["2021-08-17",22.2281,22.361,21.8414,22.1878,398800.0],["2021-08-18",22.1153,22.2966,21.8494,21.8575,399200.0],["2021-08-19",21.6802,21.9542,21.5191,21.7044,697700.0],["2021-08-20",21.6719,22.2088,21.6637,22.1925,394100.0],["2021-08-23",22.2657,22.4284,22.16,22.282,290100.0],["2021-08-24",22.3471,22.4366,22.1925,22.404,431500.0],["2021-08-25",22.461,22.9979,22.3633,22.762,472100.0],["2021-08-26",22.762,22.8352,22.282,22.3633,358400.0],["2021-08-27",22.404,22.9328,22.404,22.8677,406600.0],["2021-08-30",22.884,22.884,22.3715,22.3959,340300.0],["2021-08-31",22.526,22.7782,22.3389,22.705,494200.0],["2021-09-01",22.827,22.8596,22.3235,22.3959,417400.0],["2021-09-02",22.4122,22.6074,22.2495,22.3471,366800.0],["2021-09-03",22.4772,22.5057,22.1437,22.225,383400.0],["2021-09-07",22.3227,22.4691,22.0054,22.0379,445600.0],["2021-09-08",21.981,22.0461,21.497,21.6963,651100.0],["2021-09-09",21.5986,21.9322,21.5824,21.6963,388000.0],["2021-09-10",21.7451,21.8427,21.5173,21.6556,570200.0],["2021-09-13",21.802,21.9403,21.6393,21.7776,797400.0],["2021-09-14",21.7857,21.8508,21.3953,21.6312,771600.0],["2021-09-15",21.7947,22.0623,21.6068,21.9159,494200.0],["2021-09-16",22.0949,22.2088,21.7329,21.7532,461300.0],["2021-09-17",21.7939,21.9729,21.5092,21.68,1808700.0],["2021-09-20",21.2326,21.4685,20.9478,21.4278,524800.0],["2021-09-21",21.5173,21.619,21.2732,21.3058,431500.0],["2021-09-22",21.4603,21.9729,21.4603,21.8996,709400.0],["2021-09-23",22.0623,23.2338,22.0623,23.1768,995600.0],["2021-09-24",23.1606,23.608,23.0223,23.2989,706800.0],["2021-09-27",23.5104,24.3808,23.4534,24.2019,967800.0],["2021-09-28",24.3564,24.4541,23.7788,23.8277,788400.0],["2021-09-29",23.909,24.3158,23.7138,24.1449,391900.0],["2021-09-30",24.3158,24.4052,23.8602,23.8765,403500.0],["2021-10-01",24.0066,24.2995,23.7626,24.088,685000.0],["2021-10-04",24.0229,24.3646,23.8114,24.031,300600.0],["2021-10-05",24.1287,24.2344,23.8521,24.0717,448500.0],["2021-10-06",23.8927,23.9131,23.3965,23.7951,345400.0],["2021-10-07",24.0148,24.328,23.97,24.0229,411600.0],["2021-10-08",23.6243,23.9171,23.5836,23.7707,576300.0],["2021-10-11",23.8765,24.088,23.2501,23.2501,317200.0],["2021-10-12",23.2013,23.2338,22.884,23.0141,406400.0],["2021-10-13",22.9084,22.9084,22.3633,22.6481,546100.0],["2021-10-14",22.827,23.1118,22.6481,23.1118,541000.0],["2021-10-15",23.2582,23.5836,23.2582,23.2826,429700.0],["2021-10-18",23.1931,23.5999,23.1362,23.3395,271300.0],["2021-10-19",23.4453,23.5673,23.2257,23.5267,361600.0],["2021-10-20",23.4046,23.9904,23.3599,23.9904,377400.0],["2021-10-21",24.0229,24.1205,23.7382,23.9253,601400.0],["2021-10-22",24.3808,24.5191,23.8521,24.1124,752100.0],["2021-10-25",24.1449,24.1612,23.5714,23.6324,438900.0],["2021-10-26",23.6405,23.7382,23.4534,23.4697,449700.0],["2021-10-27",23.3558,23.4534,22.16,22.16,738400.0],["2021-10-28",22.2169,22.5098,22.1274,22.3308,550800.0],["2021-10-29",22.4121,22.6155,22.3877,22.4447,379100.0],["2021-11-01",22.6806,23.3648,22.6521,23.3151,540400.0],["2021-11-02",23.2826,23.307,22.9247,22.9572,269100.0],["2021-11-03",22.8352,23.5267,22.8352,23.3395,607900.0],["2021-11-04",23.3151,23.5267,22.762,23.063,517700.0],["2021-11-05",23.2663,23.6975,23.2257,23.3721,375800.0],["2021-11-08",23.4453,23.665,23.2745,23.3314,264800.0],["2021-11-09",23.1118,23.4128,22.8758,23.185,315800.0],["2021-11-10",23.1931,23.4128,23.1199,23.2501,381400.0],["2021-11-11",23.2907,23.5104,23.2175,23.3558,275700.0],["2021-11-12",23.3558,23.4128,23.063,23.1687,328100.0],["2021-11-15",23.3233,23.4616,23.0467,23.2094,398600.0],["2021-11-16",23.2419,23.3151,22.9287,23.0467,559400.0],["2021-11-17",23.063,23.1443,22.5423,23.0874,461700.0],["2021-11-18",23.063,23.0874,22.762,22.8433,261400.0],["2021-11-19",22.5313,22.8187,22.1618,22.5559,448500.0],["2021-11-22",22.8023,23.3688,22.6791,23.0979,366800.0],["2021-11-23",23.2539,23.5002,22.9747,23.3935,342900.0],["2021-11-24",23.2867,23.4838,23.0979,23.1143,263200.0],["2021-11-26",22.4245,22.4245,21.6773,22.014,513700.0],["2021-11-29",22.3835,22.3835,21.9319,21.9565,371000.0],["2021-11-30",21.6609,21.9639,21.4228,21.5542,931100.0],["2021-12-01",22.014,22.285,21.1436,21.1518,469400.0],["2021-12-02",21.3817,22.1289,21.2504,21.9729,500800.0],["2021-12-03",22.0058,22.1536,21.431,21.6034,373300.0],["2021-12-06",21.9729,22.638,21.9072,22.2111,554300.0],["2021-12-07",22.2521,22.5149,21.8374,21.9729,605300.0],["2021-12-08",22.0879,22.4081,21.9483,22.3424,552300.0],["2021-12-09",22.1289,22.4163,22.0468,22.3424,591900.0],["2021-12-10",22.4163,22.4615,22.1577,22.4245,466900.0],["2021-12-13",22.3096,22.3096,21.7759,21.8169,571900.0],["2021-12-14",21.8826,22.4574,21.8826,21.9565,750800.0],["2021-12-15",22.17,22.4319,21.8498,22.2275,1062900.0],["2021-12-16",22.326,22.5806,21.9319,22.0304,638700.0],["2021-12-17",22.17,22.17,21.2586,21.6938,2516600.0],["2021-12-20",21.275,21.6199,20.6674,21.1765,680700.0],["2021-12-21",21.3899,21.9401,21.3711,21.899,448800.0],["2021-12-22",21.8744,22.1454,21.7553,22.1454,314200.0],["2021-12-23",22.2685,22.4533,22.0961,22.0961,338300.0],["2021-12-27",22.1454,22.1782,21.8662,22.1782,348500.0],["2021-12-28",22.1372,22.482,22.0468,22.3835,321500.0],["2021-12-29",22.4492,22.5723,22.2644,22.3917,281800.0],["2021-12-30",22.4246,22.6463,22.1864,22.2193,296200.0],["2021-12-31",22.1864,22.5067,22.1043,22.441,449900.0],["2022-01-03",22.6627,23.1553,22.4656,22.9911,501500.0],["2022-01-04",23.1718,23.6398,23.1718,23.5905,470100.0],["2022-01-05",23.5987,23.9641,23.533,23.5659,565600.0],["2022-01-06",23.919,24.5061,23.8779,24.4773,672700.0],["2022-01-07",24.6333,25.1506,24.4691,25.0521,711600.0],["2022-01-10",25.1096,25.2902,24.6169,25.011,886200.0],["2022-01-11",25.1424,25.1588,24.8632,25.0767,659800.0],["2022-01-12",25.0685,25.2492,24.4034,24.8222,1345900.0],["2022-01-13",24.97,25.5858,24.8813,25.397,911300.0],["2022-01-14",25.1753,25.4791,24.9125,25.4134,609100.0],["2022-01-18",25.3805,25.5858,25.1917,25.3641,631100.0],["2022-01-19",25.4544,25.4544,24.3788,24.3952,475400.0],["2022-01-20",24.4609,24.5512,23.7794,23.8122,651000.0],["2022-01-21",24.2228,24.6908,23.6439,23.7137,932500.0],["2022-01-24",23.1882,23.5905,22.4615,23.5495,1028000.0],["2022-01-25",23.4017,23.96,23.1225,23.648,849900.0],["2022-01-26",23.8369,24.0586,23.1635,23.5495,642400.0],["2022-01-27",23.5987,24.1481,22.9583,23.1307,397600.0],["2022-01-28",23.1718,23.1964,22.4738,23.1471,506800.0],["2022-01-31",22.9336,23.3483,22.6791,23.2785,704600.0],["2022-02-01",23.2785,23.8451,23.1225,23.7301,467100.0],["2022-02-02",23.6398,23.7383,23.1718,23.492,569200.0],["2022-02-03",23.5495,23.7712,23.3113,23.4263,391400.0],["2022-02-04",23.533,23.7876,23.3688,23.6234,464400.0],["2022-02-07",23.6891,23.6973,23.4674,23.6152,454100.0],["2022-02-08",23.8533,24.4404,23.8057,24.3131,415300.0],["2022-02-09",24.231,24.3624,23.919,24.0257,377100.0],["2022-02-10",24.1407,24.4116,23.8935,23.9682,583200.0],["2022-02-11",23.8943,24.3049,23.7712,23.9518,416600.0],["2022-02-14",23.919,24.2023,23.5823,23.6398,434500.0],["2022-02-15",23.8451,24.3131,23.8451,24.3131,523100.0],["2022-02-16",24.1325,24.6826,24.1325,24.3131,584900.0],["2022-02-17",24.164,24.1888,23.7498,23.9486,619000.0],["2022-02-18",23.8244,24.2965,23.7332,24.1723,536900.0],["2022-02-22",24.1474,24.4539,23.9072,24.1474,764900.0],["2022-02-23",24.3877,24.6859,23.5841,23.667,606600.0],["2022-02-24",22.8634,23.3687,22.3084,23.2362,772500.0],["2022-02-25",23.435,24.2617,23.3232,24.1226,718900.0],["2022-02-28",23.6587,24.106,23.6421,24.0812,432800.0],["2022-03-01",23.8492,23.99,22.5983,22.7143,1015600.0],["2022-03-02",22.9214,23.6918,22.7972,23.5179,502600.0],["2022-03-03",23.5676,23.6504,23.2776,23.5261,572700.0],["2022-03-04",23.0622,23.0705,22.6646,23.0125,531900.0],["2022-03-07",22.8634,23.054,22.5155,22.5486,612500.0],["2022-03-08",22.7806,23.1037,22.4078,22.4327,572300.0],["2022-03-09",23.054,23.2114,22.6978,23.054,564800.0],["2022-03-10",22.88,23.2279,22.7723,22.9545,318600.0],["2022-03-11",23.2114,23.6048,23.1616,23.2196,614200.0],["2022-03-14",23.5593,23.8285,23.1202,23.3356,499500.0],["2022-03-15",23.435,23.5758,22.9504,23.3687,507200.0],["2022-03-16",23.6173,24.1888,23.5013,24.0232,546400.0],["2022-03-17",23.7249,23.9238,23.4433,23.9155,415500.0],["2022-03-18",23.8409,24.0397,23.4599,23.8409,1398100.0],["2022-03-21",24.0397,24.1474,23.6007,23.8575,469400.0],["2022-03-22",24.1971,24.3877,24.0066,24.0563,368300.0],["2022-03-23",23.9652,24.0149,23.1327,23.1616,566300.0],["2022-03-24",23.3439,23.551,23.0457,23.5344,507700.0],["2022-03-25",23.5841,24.28,23.5758,24.2303,468200.0],["2022-03-28",24.0729,24.0729,23.6255,23.9569,501900.0],["2022-03-29",24.2137,24.4622,24.164,24.3048,494600.0],["2022-03-30",24.2882,24.4125,23.4681,23.5344,536200.0],["2022-03-31",23.551,23.8401,23.0705,23.1037,699700.0],["2022-04-01",23.5344,23.5593,22.764,22.8137,1016800.0],["2022-04-04",22.8054,23.3936,22.3084,23.3687,816000.0],["2022-04-05",23.1948,23.5178,22.938,22.996,797700.0],["2022-04-06",22.8634,23.0871,22.7806,22.9463,614000.0],["2022-04-07",23.0622,23.1699,22.5652,22.88,651100.0],["2022-04-08",22.9877,23.1119,22.7475,22.88,534700.0],["2022-04-11",22.9048,23.5344,22.7433,22.9545,513200.0],["2022-04-12",23.0125,23.2279,22.5569,22.6232,502200.0],["2022-04-13",22.4989,22.7392,22.267,22.6812,603300.0],["2022-04-14",22.6646,22.9297,22.3126,22.3581,524800.0],["2022-04-18",22.2836,22.5404,22.209,22.3912,730500.0],["2022-04-19",22.4741,23.2942,22.441,23.2279,1013900.0],["2022-04-20",23.2776,23.551,23.1699,23.1865,531800.0],["2022-04-21",23.2859,23.4267,22.6563,22.7723,932400.0],["2022-04-22",22.706,22.7972,21.77,21.8197,745500.0],["2022-04-25",21.48,21.6374,20.6848,21.2149,1159900.0],["2022-04-26",21.0907,21.2895,20.5108,20.5688,900900.0],["2022-04-27",20.6765,20.6765,20.138,20.1546,611100.0],["2022-04-28",20.3783,20.3948,19.8978,20.254,772800.0],["2022-04-29",20.2209,20.254,19.4753,19.5582,699600.0],["2022-05-02",19.7984,20.0386,19.5043,19.8067,811100.0],["2022-05-03",19.8481,20.5108,19.6493,20.4777,1051900.0],["2022-05-04",20.4528,20.8836,20.312,20.8753,749100.0],["2022-05-05",20.6434,20.6434,20.341,20.5439,851000.0],["2022-05-06",20.5357,20.6848,20.2374,20.6185,830300.0],["2022-05-09",20.3866,20.6434,20.312,20.5025,883900.0],["2022-05-10",20.6102,20.7925,20.1877,20.5357,645100.0],["2022-05-11",20.6848,21.2564,20.3451,20.3948,821800.0],["2022-05-12",20.312,20.5357,19.9309,20.3534,488000.0],["2022-05-13",20.428,20.7013,20.138,20.3617,430600.0],["2022-05-16",20.3617,20.4942,19.9434,20.1877,397900.0],["2022-05-17",20.4031,20.9333,20.4031,20.867,531300.0],["2022-05-18",20.8339,21.0368,20.6185,20.7179,1040300.0],["2022-05-19",20.5937,20.7925,20.1795,20.254,765700.0],["2022-05-20",20.321,20.5973,19.9777,20.4801,716100.0],["2022-05-23",20.7229,21.0494,20.5052,20.7564,482500.0],["2022-05-24",20.6308,20.6894,20.1619,20.5554,582000.0],["2022-05-25",20.5889,21.1164,20.5889,20.9992,599900.0],["2022-05-26",21.0494,21.443,21.0494,21.242,630800.0],["2022-05-27",21.3341,21.6774,21.2755,21.602,545500.0],["2022-05-31",21.3592,21.5686,21.2671,21.443,657700.0],["2022-06-01",21.4178,21.443,20.9238,21.2001,368900.0],["2022-06-02",21.2001,21.7444,20.9992,21.736,412200.0],["2022-06-03",21.6607,21.6942,21.3425,21.4597,420000.0],["2022-06-06",21.5518,21.9537,21.4765,21.803,674500.0],["2022-06-07",21.6104,21.8951,21.4178,21.8114,488500.0],["2022-06-08",21.6188,21.6188,21.2588,21.4095,419100.0],["2022-06-09",21.443,21.443,20.681,20.7313,406600.0],["2022-06-10",20.388,20.5638,19.9777,20.0949,544200.0],["2022-06-13",19.7516,20.0614,19.4,19.4502,617300.0],["2022-06-14",19.6009,19.6595,19.3037,19.4,626600.0],["2022-06-15",19.5172,19.6428,19.2158,19.266,708300.0],["2022-06-16",18.8641,19.0148,18.2194,18.3952,1643400.0],["2022-06-17",18.5627,18.9713,18.2948,18.5125,1418800.0],["2022-06-21",18.6967,18.8641,18.4455,18.5459,901500.0],["2022-06-22",18.3199,18.6548,18.1775,18.638,1031900.0],["2022-06-23",18.5711,18.5711,17.9892,18.2278,597100.0],["2022-06-24",18.4036,19.6093,18.0603,19.5339,1760900.0],["2022-06-27",19.626,19.6805,19.2869,19.3916,1435000.0],["2022-06-28",19.5339,19.8019,19.2576,19.333,869800.0],["2022-06-29",19.4418,19.4418,18.9813,19.0902,822700.0],["2022-06-30",18.705,19.2325,18.479,19.0148,772900.0],["2022-07-01",18.8976,19.2409,18.7888,19.1404,725700.0],["2022-07-05",18.7553,19.0986,18.4455,19.0651,781900.0],["2022-07-06",18.9981,19.3414,18.8725,19.1488,602300.0],["2022-07-07",19.3581,19.5256,19.3079,19.3832,472100.0],["2022-07-08",19.4921,19.5005,19.1655,19.266,266500.0],["2022-07-11",19.1488,19.2074,18.9813,19.0986,401700.0],["2022-07-12",18.8976,19.2744,18.7134,18.8725,628800.0],["2022-07-13",18.839,18.839,18.3492,18.4036,1185600.0],["2022-07-14",18.0687,18.3282,17.7589,18.0268,819900.0],["2022-07-15",18.2445,18.6213,18.0938,18.4957,610800.0],["2022-07-18",18.6715,18.9478,18.2613,18.6715,566700.0],["2022-07-19",18.9311,19.4335,18.8725,19.3246,736200.0],["2022-07-20",19.1823,19.6595,19.1823,19.5674,564200.0],["2022-07-21",19.3749,19.6847,19.1572,19.6595,493700.0],["2022-07-22",19.626,19.7851,19.3916,19.5842,429600.0],["2022-07-25",19.7181,19.8772,19.5926,19.8521,562100.0],["2022-07-26",19.626,20.0614,19.626,19.9777,561800.0],["2022-07-27",20.0447,20.6057,20.0112,20.4717,846000.0],["2022-07-28",20.388,20.7648,20.254,20.5136,834200.0],["2022-07-29",20.4047,21.5351,20.4047,21.3425,793000.0],["2022-08-01",21.3425,21.7863,21.2336,21.6272,1005300.0],["2022-08-02",21.4765,21.7946,21.108,21.602,743600.0],["2022-08-03",21.6439,21.8348,21.4932,21.5853,418000.0],["2022-08-04",21.6188,21.6607,21.4346,21.443,393400.0],["2022-08-05",21.4262,21.9788,21.3299,21.7946,566600.0],["2022-08-08",21.8365,22.2803,21.8365,21.9202,627200.0],["2022-08-09",21.9872,22.0885,21.6272,21.9788,468000.0],["2022-08-10",22.1882,22.5733,22.1882,22.3305,583500.0],["2022-08-11",22.4896,22.724,22.4645,22.6654,406200.0],["2022-08-12",22.8412,23.1929,22.6989,23.151,542900.0],["2022-08-15",22.9333,23.3017,22.8412,23.2431,483500.0],["2022-08-16",23.2013,23.5613,23.1092,23.2683,700900.0],["2022-08-17",23.0757,23.1594,22.8831,22.9836,493600.0],["2022-08-18",23.0171,23.0715,22.7743,22.9919,529500.0],["2022-08-19",22.9243,22.9243,22.6454,22.7468,754600.0],["2022-08-22",22.4594,22.4594,22.2565,22.2988,301900.0],["2022-08-23",22.4002,22.5101,22.2734,22.3495,244700.0],["2022-08-24",22.2227,22.3157,22.0537,22.2904,274300.0],["2022-08-25",22.3411,22.7891,22.2988,22.7468,274400.0],["2022-08-26",22.8144,22.8229,22.1889,22.2481,270800.0],["2022-08-29",22.1044,22.1044,21.8424,21.8677,429800.0],["2022-08-30",21.9861,22.0917,21.7325,21.9691,591000.0],["2022-08-31",22.0368,22.172,21.6479,21.7325,731900.0],["2022-09-01",21.6564,21.8339,21.3183,21.5127,465000.0],["2022-09-02",21.7494,21.8846,21.2929,21.3943,437200.0],["2022-09-06",21.5296,21.5296,20.921,21.1661,446600.0],["2022-09-07",21.1239,21.5972,21.0647,21.5296,741500.0],["2022-09-08",21.4113,22.0706,21.276,22.0706,441900.0],["2022-09-09",22.1889,22.4341,22.1467,22.3073,449000.0],["2022-09-12",22.3749,22.5651,22.2396,22.4002,549000.0],["2022-09-13",21.9945,22.1128,21.5042,21.631,512100.0],["2022-09-14",21.7156,22.0537,21.5888,21.9691,688200.0],["2022-09-15",21.9353,22.172,21.9015,22.0114,608400.0],["2022-09-16",21.817,21.817,21.2084,21.7663,1551300.0],["2022-09-19",21.6057,22.6623,21.5719,22.5693,833700.0],["2022-09-20",22.5186,22.5693,22.2058,22.4256,483800.0],["2022-09-21",22.4594,22.6707,22.1974,22.2396,732900.0],["2022-09-22",22.2735,22.2735,21.631,21.7325,745100.0],["2022-09-23",21.5211,21.6226,21.0943,21.3605,640600.0],["2022-09-26",21.2168,21.5465,21.1577,21.276,441800.0],["2022-09-27",21.4113,21.6226,20.6167,20.9125,504900.0],["2022-09-28",20.9379,21.3774,20.8618,21.276,542100.0],["2022-09-29",21.0562,21.0731,20.7519,20.921,454800.0],["2022-09-30",20.9548,21.2084,20.7688,20.8195,720400.0],["2022-10-03",21.1492,21.3014,20.7604,21.1239,713800.0],["2022-10-04",21.4028,22.1128,21.4028,22.1128,741500.0],["2022-10-05",21.7832,21.9776,21.7113,21.7747,797200.0],["2022-10-06",21.6733,21.8001,21.4282,21.631,662000.0],["2022-10-07",21.5465,21.5465,21.0985,21.1154,540100.0],["2022-10-10",21.2591,21.5465,20.9632,21.1069,537100.0],["2022-10-11",21.0224,21.2929,20.828,21.0647,841400.0],["2022-10-12",21.0816,21.2337,20.735,21.0309,601300.0],["2022-10-13",20.7942,21.8001,20.4983,21.7325,854000.0],["2022-10-14",21.817,22.1974,21.5972,21.724,597700.0],["2022-10-17",22.079,22.3833,22.0452,22.3242,616500.0],["2022-10-18",22.5862,22.7637,22.2819,22.4425,558300.0],["2022-10-19",22.265,22.451,21.9015,22.2058,613900.0],["2022-10-20",22.1382,22.2819,21.6564,21.7916,603900.0],["2022-10-21",21.91,22.0875,21.6479,22.0621,516700.0],["2022-10-24",22.2227,22.254,22.003,22.0452,545500.0],["2022-10-25",21.9691,22.3411,21.9303,22.0537,785500.0],["2022-10-26",22.0621,22.172,21.8297,21.8424,508700.0],["2022-10-27",21.9776,22.2565,21.7832,21.8085,460400.0],["2022-10-28",21.631,21.9607,21.1323,21.5296,555300.0],["2022-10-31",21.3859,21.8424,21.2295,21.6226,655900.0],["2022-11-01",21.7071,21.7071,21.3521,21.5296,499500.0],["2022-11-02",21.4197,21.8001,21.3124,21.4028,504600.0],["2022-11-03",21.2168,21.2168,20.7857,21.1408,408700.0],["2022-11-04",21.369,21.6648,21.2845,21.6564,319600.0],["2022-11-07",21.7663,21.8762,21.5972,21.7832,363500.0],["2022-11-08",21.7916,22.0114,21.5803,21.817,282100.0],["2022-11-09",21.6479,21.8001,21.4028,21.5127,299000.0],["2022-11-10",22.0706,22.7806,22.0706,22.7637,424900.0],["2022-11-11",22.7722,22.9581,22.5524,22.6538,558100.0],["2022-11-14",22.6031,22.7096,22.265,22.2734,377200.0],["2022-11-15",22.4932,22.7553,21.8254,22.0621,310800.0],["2022-11-16",22.0621,22.1298,21.7916,22.0621,385400.0],["2022-11-17",21.8085,22.0283,21.538,21.8339,501700.0],["2022-11-18",22.0047,22.1755,21.7912,21.9705,406800.0],["2022-11-21",21.9705,22.3804,21.9364,22.2181,285000.0],["2022-11-22",22.3548,22.7476,22.2523,22.7305,434400.0],["2022-11-23",22.7219,22.9183,22.3249,22.6792,380000.0],["2022-11-25",22.7732,22.8586,22.7049,22.8073,134800.0],["2022-11-28",22.5682,22.7219,22.184,22.3121,338700.0],["2022-11-29",22.3121,22.5981,22.2523,22.3035,273800.0],["2022-11-30",22.2779,22.7732,21.9193,22.6707,635900.0],["2022-12-01",22.739,22.739,22.2694,22.4231,390200.0],["2022-12-02",22.2267,22.4829,22.2267,22.3718,310900.0],["2022-12-05",22.1755,22.1755,20.7409,20.8092,675300.0],["2022-12-06",20.98,20.98,20.5531,20.8007,692200.0],["2022-12-07",20.6982,21.0654,20.5445,20.9032,473700.0],["2022-12-08",21.0398,21.2703,20.7751,21.2106,689400.0],["2022-12-09",21.1166,21.3728,20.9032,21.2362,410100.0],["2022-12-12",21.2106,21.629,20.9715,21.6204,565300.0],["2022-12-13",22.1328,22.3035,21.5094,21.6119,732100.0],["2022-12-14",21.6033,22.0559,21.407,21.4667,685700.0],["2022-12-15",21.2276,21.6802,21.0312,21.1081,811100.0],["2022-12-16",21.1081,21.1764,20.8348,20.9117,3301900.0],["2022-12-19",20.9629,21.3301,20.9202,21.2703,646500.0],["2022-12-20",21.2703,21.7656,21.2703,21.5265,535800.0],["2022-12-21",21.74,22.0132,21.6631,21.7741,456100.0],["2022-12-22",21.6887,22.1242,21.2831,21.6802,331400.0],["2022-12-23",21.6887,21.9364,21.6887,21.8083,253100.0],["2022-12-27",21.8937,22.0815,21.6204,21.9193,281600.0],["2022-12-28",21.8937,22.0474,21.7613,21.7827,278200.0],["2022-12-29",21.8254,22.2566,21.757,22.1669,302800.0],["2022-12-30",22.0644,22.2779,22.0183,22.2352,359200.0],["2023-01-03",22.2523,22.453,21.851,22.2523,535700.0],["2023-01-04",22.3889,22.5597,22.073,22.1584,514000.0],["2023-01-05",21.9107,22.1413,21.5692,22.0559,714200.0],["2023-01-06",22.184,22.6664,22.0687,22.6109,356600.0],["2023-01-09",22.5682,22.6963,21.7741,22.4402,490700.0],["2023-01-10",22.4402,22.5853,22.2352,22.5085,455200.0],["2023-01-11",22.5512,22.7049,22.3975,22.6792,347800.0],["2023-01-12",22.7561,23.2428,22.605,23.2343,529000.0],["2023-01-13",22.944,23.1762,22.7988,23.0976,487700.0],["2023-01-17",23.1403,23.1574,22.8159,22.8415,514200.0],["2023-01-18",22.6878,22.6878,21.7656,21.8937,611500.0],["2023-01-19",21.8254,21.8595,21.3813,21.74,451500.0],["2023-01-20",21.8851,22.1584,21.8254,22.1157,545300.0],["2023-01-23",22.0303,22.3215,21.9193,21.9876,454700.0],["2023-01-24",22.0047,22.0047,21.6546,21.6631,343800.0],["2023-01-25",21.518,21.74,21.3899,21.7144,354000.0],["2023-01-26",21.7997,21.9534,21.6375,21.7229,782600.0],["2023-01-27",22.4999,23.1574,21.9065,22.8415,971900.0],["2023-01-30",23.0208,23.1404,22.628,22.9696,770400.0],["2023-01-31",22.9781,23.4307,22.9653,23.4307,686200.0],["2023-02-01",23.3197,23.6441,23.2343,23.4307,550700.0],["2023-02-02",23.5075,23.8832,23.4392,23.7295,574000.0],["2023-02-03",23.6356,24.1462,23.6271,23.7722,972200.0],["2023-02-06",23.6612,23.8918,23.2257,23.4819,450300.0],["2023-02-07",23.4563,23.8064,23.3453,23.721,454000.0],["2023-02-08",23.6527,23.7381,23.4307,23.4307,356700.0],["2023-02-09",23.5758,23.6185,23.2172,23.2514,292700.0],["2023-02-10",23.2172,23.3538,22.9952,23.1318,348900.0],["2023-02-13",23.1403,23.4051,23.0464,23.3538,240200.0],["2023-02-14",23.277,23.3752,22.9568,23.1404,253400.0],["2023-02-15",23.0123,23.4477,22.961,23.4392,303500.0],["2023-02-16",23.172,23.3056,23.034,23.1203,271600.0],["2023-02-17",23.0082,23.3358,22.9521,23.3185,350200.0],["2023-02-21",23.2065,23.3435,22.784,23.0427,410400.0],["2023-02-22",23.0513,23.2409,22.9047,23.034,476700.0],["2023-02-23",23.1202,23.2668,22.9651,23.103,288100.0],["2023-02-24",22.9134,23.3789,22.9134,23.3789,450300.0],["2023-02-27",23.5427,23.7409,23.422,23.5427,535200.0],["2023-02-28",23.6116,23.8832,23.5599,23.5771,578000.0],["2023-03-01",23.4909,23.6289,23.284,23.6116,458800.0],["2023-03-02",23.4133,23.4177,22.6375,22.6978,446700.0],["2023-03-03",22.8703,23.0858,22.6806,23.0427,453000.0],["2023-03-06",22.9996,23.103,22.3961,22.5513,1023400.0],["2023-03-07",22.3789,22.4565,22.0772,22.103,446000.0],["2023-03-08",22.0772,22.2582,21.7754,21.9651,417800.0],["2023-03-09",21.741,21.8272,20.5513,20.5686,733800.0],["2023-03-10",20.1117,20.491,19.2583,19.8531,1906700.0],["2023-03-13",18.629,20.3186,16.9652,17.4048,3445600.0],["2023-03-14",19.0945,19.8013,17.9738,18.2496,1780600.0],["2023-03-15",17.241,18.4479,17.06,18.0514,2310700.0],["2023-03-16",17.8531,19.1979,17.2928,18.6807,2031300.0],["2023-03-17",18.3186,18.5427,17.5341,18.2238,2978200.0],["2023-03-20",18.6979,19.06,18.1333,18.3014,1599300.0],["2023-03-21",19.0686,19.4134,18.9393,19.2669,1059600.0],["2023-03-22",19.2238,19.3358,18.06,18.0859,882000.0],["2023-03-23",18.3272,18.3617,17.6031,17.7066,1359700.0],["2023-03-24",17.4221,18.129,17.4221,17.991,838200.0],["2023-03-27",18.5858,18.7065,18.0428,18.0514,757400.0],["2023-03-28",17.9738,18.4134,17.8359,18.3014,612300.0],["2023-03-29",18.4565,18.629,17.9566,18.1031,693200.0],["2023-03-30",18.2238,18.254,17.5772,17.6117,819800.0],["2023-03-31",17.7152,17.9307,17.6031,17.7841,920000.0],["2023-04-03",17.8876,18.004,17.5428,17.7066,1198300.0],["2023-04-04",17.7238,17.7928,17.0859,17.5428,1254600.0],["2023-04-05",17.241,17.4695,17.1204,17.3704,1059000.0],["2023-04-06",17.3531,17.6979,17.2755,17.4307,871700.0],["2023-04-10",17.3014,17.6462,17.1893,17.2841,942700.0],["2023-04-11",17.3186,17.8186,17.3186,17.6376,1091400.0],["2023-04-12",17.7928,17.8083,17.241,17.5341,845700.0],["2023-04-13",17.5341,17.741,17.4307,17.6721,556400.0],["2023-04-14",17.9997,18.1031,17.3273,17.5083,774800.0],["2023-04-17",17.3617,17.81,17.2023,17.7841,691600.0],["2023-04-18",17.7669,17.7669,16.8876,16.9997,1151200.0],["2023-04-19",17.0859,17.6376,16.9911,17.4997,755500.0],["2023-04-20",17.2497,17.4221,17.0212,17.2841,717100.0],["2023-04-21",17.4048,17.4048,16.9566,17.0255,666700.0],["2023-04-24",16.9738,17.379,16.9738,17.0859,616800.0],["2023-04-25",16.8617,17.3445,16.2928,16.3704,1004800.0],["2023-04-26",16.4393,16.81,16.1376,16.2497,1096100.0],["2023-04-27",16.3531,16.81,16.323,16.7066,998200.0],["2023-04-28",16.7583,17.06,16.379,16.4738,1032300.0],["2023-05-01",16.3962,16.4566,15.6376,15.698,1225800.0],["2023-05-02",15.629,15.7325,14.4825,14.5428,1815600.0],["2023-05-03",14.6549,14.9997,14.4592,14.6721,1979000.0],["2023-05-04",14.3359,14.6894,14.0342,14.4221,2625400.0],["2023-05-05",15.0342,15.1635,14.5083,14.7325,1004700.0],["2023-05-08",15.1721,15.2238,14.5601,14.7325,1503000.0],["2023-05-09",14.6204,14.7325,14.3187,14.3963,936500.0],["2023-05-10",14.6118,14.698,14.0127,14.0601,688100.0],["2023-05-11",13.879,14.0299,13.4308,13.4653,1546500.0],["2023-05-12",13.5859,13.6808,12.9998,13.4653,1664000.0],["2023-05-15",13.5687,14.3446,13.517,14.0428,1858800.0],["2023-05-16",14.0601,14.2627,13.9394,14.0084,1219500.0],["2023-05-17",14.2842,14.8618,14.1118,14.8101,1367200.0],["2023-05-18",14.8101,15.0256,14.5342,14.879,1336300.0],["2023-05-19",14.914,15.0094,14.2839,14.5902,1275400.0],["2023-05-22",14.7565,15.2116,14.5919,15.2029,681800.0],["2023-05-23",15.2204,15.7455,15.1591,15.1854,796000.0],["2023-05-24",15.0891,15.0935,14.7565,14.9841,653500.0],["2023-05-25",14.8703,14.9753,14.3889,14.7565,638600.0],["2023-05-26",14.7827,14.9053,14.5114,14.7215,670600.0],["2023-05-30",14.774,14.9315,14.3976,14.739,853500.0],["2023-05-31",14.7127,14.774,14.2226,14.4327,866200.0],["2023-06-01",14.5464,15.1591,14.2664,14.8615,869100.0],["2023-06-02",15.1591,15.8987,14.9893,15.8068,778800.0],["2023-06-05",15.7368,15.7368,15.1591,15.4479,898600.0],["2023-06-06",15.3779,16.4019,15.3473,16.3669,844800.0],["2023-06-07",16.5332,17.1546,16.3057,17.0496,1054300.0],["2023-06-08",16.9271,16.9533,16.4632,16.8133,727000.0],["2023-06-09",16.8221,16.9533,16.6032,16.6995,774400.0],["2023-06-12",16.7433,17.1765,16.6426,16.8396,829600.0],["2023-06-13",16.8746,17.3209,16.8045,17.2247,726200.0],["2023-06-14",17.2947,17.3822,16.6207,16.7608,883900.0],["2023-06-15",16.6295,17.0234,16.6295,16.9271,644000.0],["2023-06-16",16.9446,16.9446,16.3538,16.8133,2947900.0],["2023-06-20",16.7258,16.7258,16.3669,16.4982,680900.0],["2023-06-21",16.4194,16.4282,16.2006,16.2094,500000.0],["2023-06-22",16.1656,16.1656,15.5355,15.728,979900.0],["2023-06-23",15.5967,15.8155,15.3166,15.4567,732700.0],["2023-06-26",15.5792,15.9993,15.5792,15.6492,454800.0],["2023-06-27",15.658,16.1262,15.5092,15.9643,473100.0],["2023-06-28",15.7893,15.8637,15.4392,15.6755,675300.0],["2023-06-29",15.728,16.0693,15.7105,15.8418,876300.0],["2023-06-30",15.9993,15.9993,15.6492,15.763,554700.0],["2023-07-03",15.8068,16.3057,15.8068,16.2619,276400.0],["2023-07-05",16.0518,16.2531,15.8068,15.9381,618700.0],["2023-07-06",15.7543,15.7543,15.2379,15.6842,1052400.0],["2023-07-07",15.728,16.3319,15.728,16.2006,901300.0],["2023-07-10",16.1306,16.577,16.0781,16.3057,813200.0],["2023-07-11",16.3144,16.5595,16.1744,16.3407,1067800.0],["2023-07-12",16.6995,16.8571,16.542,16.787,795300.0],["2023-07-13",16.8658,17.2509,16.7302,17.0671,952100.0],["2023-07-14",17.1371,17.1371,16.4982,16.8396,744200.0],["2023-07-17",16.7958,17.0846,16.682,16.9796,576400.0],["2023-07-18",17.0146,18.1349,17.0146,18.0999,1180200.0],["2023-07-19",18.1524,18.9051,17.8986,18.8351,1181100.0],["2023-07-20",18.7563,18.8701,18.3362,18.555,1259500.0],["2023-07-21",18.7388,18.7388,18.2399,18.3275,1043100.0],["2023-07-24",18.2487,19.229,18.2487,18.9751,1390700.0],["2023-07-25",18.9489,19.0889,18.66,18.7301,1184500.0],["2023-07-26",19.0014,19.6928,18.857,19.6053,1121500.0],["2023-07-27",19.7453,19.7716,19.0539,19.1852,1341400.0],["2023-07-28",19.2552,19.3252,18.2837,18.6951,1294600.0],["2023-07-31",18.5813,18.8263,17.9073,18.1086,1114100.0],["2023-08-01",18.0649,18.1262,17.4085,17.8373,1096100.0],["2023-08-02",17.601,17.9511,17.3297,17.9336,910300.0],["2023-08-03",17.8111,17.9336,17.6098,17.7673,666400.0],["2023-08-04",17.6973,18.0999,17.6098,17.7848,448100.0],["2023-08-07",17.7673,18.0036,17.7017,17.9686,396700.0],["2023-08-08",17.6098,17.8461,17.1021,17.8373,661500.0],["2023-08-09",17.706,17.8067,17.4934,17.741,443000.0],["2023-08-10",17.7848,18.1218,17.7586,17.8811,537000.0],["2023-08-11",17.7586,18.0649,17.5572,17.6185,685200.0],["2023-08-14",17.5047,17.5047,17.1196,17.1897,496400.0],["2023-08-15",16.9358,16.9446,16.2094,16.3144,928200.0],["2023-08-16",16.2707,16.5595,16.1919,16.2619,839000.0],["2023-08-17",16.4107,17.0584,16.4019,17.0321,1184400.0],["2023-08-18",16.8547,17.2805,16.7482,17.0499,713200.0],["2023-08-21",16.9966,17.2095,16.6861,16.7837,1057700.0],["2023-08-22",16.7216,16.9789,16.4023,16.5087,722200.0],["2023-08-23",16.491,16.8636,16.3934,16.7305,649700.0],["2023-08-24",16.6684,16.9878,16.6595,16.7039,685600.0],["2023-08-25",16.766,16.9079,16.3313,16.5708,575000.0],["2023-08-28",16.7216,17.041,16.7128,16.7926,619900.0],["2023-08-29",16.8458,17.174,16.695,17.0144,434000.0],["2023-08-30",17.0055,17.0232,16.6861,16.8636,494900.0],["2023-08-31",16.8902,16.9878,16.7039,16.7749,625300.0],["2023-09-01",16.9611,17.2716,16.9168,17.1297,511700.0],["2023-09-05",16.9966,16.9966,16.7039,16.7394,566800.0],["2023-09-06",16.6507,16.7482,16.1805,16.2249,610800.0],["2023-09-07",16.1628,16.3668,15.9986,16.0386,1245000.0],["2023-09-08",16.1273,16.4111,15.9499,16.2337,741300.0],["2023-09-11",16.2692,16.4156,15.9055,15.9321,736600.0],["2023-09-12",16.0031,16.0741,15.768,15.8257,992700.0],["2023-09-13",15.8966,15.9232,15.4442,15.5862,1037100.0],["2023-09-14",15.7636,15.8789,15.6128,15.7813,1065200.0],["2023-09-15",15.7813,16.2071,15.6216,16.1982,3582500.0],["2023-09-18",16.1982,16.436,16.0741,16.2515,943700.0],["2023-09-19",16.3047,16.4555,16.1894,16.3668,1117200.0],["2023-09-20",16.4732,16.5531,16.2426,16.3136,907700.0],["2023-09-21",16.1894,16.349,16.0208,16.2603,974000.0],["2023-09-22",16.3047,16.3845,16.0918,16.1361,995500.0],["2023-09-25",16.0474,16.2337,16.0474,16.1628,593600.0],["2023-09-26",15.9765,16.1273,15.7902,15.9321,1360800.0],["2023-09-27",16.0563,16.145,15.87,16.0386,881400.0],["2023-09-28",15.9765,16.1583,15.8301,15.8434,1018200.0],["2023-09-29",16.012,16.1628,15.9454,16.012,1024000.0],["2023-10-02",16.012,16.0563,15.5604,15.6394,841300.0],["2023-10-03",15.6128,15.6128,15.3555,15.5418,531600.0],["2023-10-04",15.4265,15.6305,15.2934,15.4176,645500.0],["2023-10-05",15.4176,15.7281,15.3644,15.666,625900.0],["2023-10-06",15.5241,16.0741,15.3821,15.9055,987600.0],["2023-10-09",15.8079,16.0386,15.6926,15.9853,722100.0],["2023-10-10",16.1007,16.3757,16.0554,16.2071,498200.0],["2023-10-11",16.2071,16.4466,16.0829,16.2249,432900.0],["2023-10-12",16.2603,16.2603,15.9055,16.0386,607300.0],["2023-10-13",16.2071,16.2071,15.8079,15.8966,896900.0],["2023-10-16",15.9853,16.42,15.9765,16.4023,906900.0],["2023-10-17",16.2337,16.8458,16.2337,16.491,931400.0],["2023-10-18",16.42,16.42,15.9676,16.0652,581400.0],["2023-10-19",16.1007,16.4333,15.8966,15.9144,523800.0],["2023-10-20",15.9232,15.9232,15.3112,15.3112,822200.0],["2023-10-23",15.2757,15.7192,15.2757,15.5684,1051200.0],["2023-10-24",15.6128,15.7724,15.2402,15.5418,919900.0],["2023-10-25",15.4176,15.7547,15.3732,15.6837,1097500.0],["2023-10-26",15.7192,16.1805,15.7192,16.0829,1417700.0],["2023-10-27",16.1273,16.7128,15.4974,15.7991,1171000.0],["2023-10-30",16.1095,16.1849,15.6482,15.9676,904800.0],["2023-10-31",15.9587,16.1078,15.7503,15.9055,818300.0],["2023-11-01",15.8878,16.0386,15.7103,15.9676,857200.0],["2023-11-02",16.1184,16.766,16.1184,16.7482,772300.0],["2023-11-03",16.8902,17.449,16.8902,17.041,834000.0],["2023-11-06",17.0321,17.0587,16.6995,16.7039,977900.0],["2023-11-07",16.7039,16.7039,16.2515,16.2603,905300.0],["2023-11-08",16.2692,16.2692,16.0297,16.1361,950500.0],["2023-11-09",16.1716,16.1982,15.9232,16.0652,905300.0],["2023-11-10",16.1184,16.3757,15.9499,16.1628,565500.0],["2023-11-13",16.1273,16.287,15.9321,16.0652,671000.0],["2023-11-14",16.6418,17.5732,16.4821,17.2805,1156400.0],["2023-11-15",17.2273,17.5377,16.8902,17.2007,863700.0],["2023-11-16",17.2716,17.3115,16.9079,17.2627,784800.0],["2023-11-17",17.4516,17.6134,17.3527,17.4606,607100.0],["2023-11-20",17.4426,17.5954,17.2268,17.5235,843000.0],["2023-11-21",17.4965,17.4965,17.2448,17.2807,658700.0],["2023-11-22",17.4066,17.4516,17.0784,17.1728,639700.0],["2023-11-24",17.2448,17.3347,17.047,17.1728,231400.0],["2023-11-27",17.0649,17.2628,16.8761,17.2088,690000.0],["2023-11-28",17.2358,17.2807,16.984,17.2807,560500.0],["2023-11-29",17.3796,17.8651,16.9481,17.6943,1052500.0],["2023-11-30",17.7393,17.9551,17.5595,17.6673,777200.0],["2023-12-01",17.6584,18.4316,17.4695,18.3686,1008100.0],["2023-12-04",18.1888,18.7238,18.1888,18.5934,843300.0],["2023-12-05",18.4945,18.5125,18.1538,18.2608,655300.0],["2023-12-06",18.4586,18.8182,18.2787,18.3597,740700.0],["2023-12-07",18.4226,18.7732,18.3507,18.7732,851500.0],["2023-12-08",18.8002,19.0969,18.6384,18.9171,664600.0],["2023-12-11",18.8632,19.0475,18.8317,18.9531,747900.0],["2023-12-12",18.9261,19.1239,18.7283,19.034,742800.0],["2023-12-13",19.1059,19.9511,18.98,19.6634,1269000.0],["2023-12-14",20.3197,20.7333,19.9601,20.5085,1260200.0],["2023-12-15",20.5085,20.6074,20.2118,20.3197,3026400.0],["2023-12-18",20.4636,20.5894,20.1264,20.4366,875400.0],["2023-12-19",20.4276,20.8412,20.2388,20.7063,795500.0],["2023-12-20",20.5804,20.8771,20.1129,20.1129,848900.0],["2023-12-21",20.3197,20.5175,20.0769,20.3826,566100.0],["2023-12-22",20.4995,20.7333,20.3107,20.4276,443500.0],["2023-12-26",20.4276,20.8052,20.3916,20.7243,561000.0],["2023-12-27",20.7063,20.7468,20.5085,20.6434,360200.0],["2023-12-28",20.5445,20.8052,20.5085,20.8052,453300.0],["2023-12-29",20.7243,20.8412,20.5355,20.5535,840100.0],["2024-01-02",20.3287,20.7872,20.2658,20.4366,817400.0],["2024-01-03",20.1668,20.1938,19.8612,19.8881,638200.0],["2024-01-04",19.7623,20.3107,19.7623,20.032,1025300.0],["2024-01-05",19.5734,20.1399,19.5734,19.8701,2157100.0],["2024-01-08",19.8791,20.014,19.6903,19.978,919200.0],["2024-01-09",19.7802,19.8522,19.6723,19.7263,517700.0],["2024-01-10",19.5734,19.7488,19.5195,19.7083,406000.0],["2024-01-11",19.4925,19.6094,19.2408,19.5555,640300.0],["2024-01-12",19.6723,19.7443,19.3037,19.3936,410100.0],["2024-01-16",19.1599,19.2992,19.007,19.034,427900.0],["2024-01-17",18.7463,19.1599,18.6114,18.9441,445900.0],["2024-01-18",19.052,19.2318,18.9621,19.1868,666100.0],["2024-01-19",19.2767,19.5195,19.043,19.5015,573900.0],["2024-01-22",19.7533,20.005,19.5914,19.9241,665100.0],["2024-01-23",19.9511,20.05,19.4566,19.4655,831500.0],["2024-01-24",19.5195,19.8701,19.4745,19.6454,1052200.0],["2024-01-25",19.7623,19.8782,19.2812,19.4296,1176600.0],["2024-01-26",19.2138,20.4096,19.2138,20.041,908300.0],["2024-01-29",20.2478,20.4725,20.023,20.4636,720600.0],["2024-01-30",20.4096,20.6209,20.4006,20.4725,628800.0],["2024-01-31",19.969,20.1758,19.4206,19.5015,1742300.0],["2024-02-01",19.6634,19.7443,18.6653,19.1778,948400.0],["2024-02-02",18.7912,19.2318,18.6743,19.1419,837100.0],["2024-02-05",18.9261,19.052,18.6114,18.8991,599400.0],["2024-02-06",18.8362,19.061,18.6114,18.7912,652600.0],["2024-02-07",18.7732,19.1194,18.4765,18.8272,671500.0],["2024-02-08",18.7553,18.9621,18.6609,18.8362,408100.0],["2024-02-09",18.8811,19.1733,18.6833,19.0699,604700.0],["2024-02-12",19.0969,19.5689,19.0789,19.3936,500400.0],["2024-02-13",18.7643,18.9755,18.5395,18.8542,879000.0],["2024-02-14",19.052,19.1958,18.8272,19.1958,786000.0],["2024-02-15",19.2868,19.8557,19.2868,19.7601,688300.0],["2024-02-16",19.6054,19.9285,19.4598,19.6873,659800.0],["2024-02-20",19.4962,19.6873,19.4325,19.4871,760200.0],["2024-02-21",19.4143,19.5508,19.2868,19.5053,481500.0],["2024-02-22",19.4143,19.5599,19.2004,19.2686,451000.0],["2024-02-23",19.3323,19.4962,19.0866,19.2595,415700.0],["2024-02-26",19.2049,19.3961,18.9956,19.0047,572700.0],["2024-02-27",19.0411,19.2595,18.9455,19.0957,457700.0],["2024-02-28",18.9865,19.0957,18.9228,18.9319,509600.0],["2024-02-29",19.2322,19.3779,18.9774,19.0775,707700.0],["2024-03-01",18.9592,19.0775,18.5405,18.941,571600.0],["2024-03-04",18.9501,19.2322,18.7817,18.8955,707200.0],["2024-03-05",18.8499,19.66,18.7234,19.4962,822800.0],["2024-03-06",19.4598,19.7674,19.0593,19.387,657400.0],["2024-03-07",19.5144,19.6509,19.3323,19.3551,388400.0],["2024-03-08",19.5326,19.7055,19.4325,19.5144,475800.0],["2024-03-11",19.5326,19.6145,19.387,19.4689,463400.0],["2024-03-12",19.3779,19.5007,19.1594,19.3506,600400.0],["2024-03-13",19.3779,19.6054,19.2413,19.3506,417000.0],["2024-03-14",19.3414,19.3414,18.9455,19.0502,940900.0],["2024-03-15",18.9956,19.3506,18.9546,19.1503,1642800.0],["2024-03-18",19.1321,19.3187,18.9501,19.0684,691000.0],["2024-03-19",19.0775,19.3232,19.0775,19.1594,531000.0],["2024-03-20",19.1412,19.8011,19.1002,19.7055,473100.0],["2024-03-21",19.7874,20.0514,19.7328,19.7965,633800.0],["2024-03-22",19.9058,19.9058,19.3187,19.3688,379000.0],["2024-03-25",19.4416,19.6236,19.346,19.4052,389900.0],["2024-03-26",19.5326,19.5917,19.214,19.3688,415400.0],["2024-03-27",19.4507,19.7965,19.4507,19.7783,1118800.0],["2024-03-28",19.7419,20.0969,19.6145,19.9877,901800.0],["2024-04-01",20.197,20.197,19.5144,19.5781,574500.0],["2024-04-02",19.4052,19.4234,19.1321,19.2777,656300.0],["2024-04-03",19.1685,19.4143,19.1685,19.3414,649800.0],["2024-04-04",19.6054,19.9058,19.3369,19.3961,723500.0],["2024-04-05",19.2777,19.6009,19.2049,19.2959,471000.0],["2024-04-08",19.4962,19.7874,19.4552,19.7601,478200.0],["2024-04-09",19.7692,20.1424,19.7692,20.1242,525300.0],["2024-04-10",19.66,19.66,19.2504,19.3141,770500.0],["2024-04-11",19.4507,19.4507,19.0866,19.1958,371100.0],["2024-04-12",18.9956,19.1594,18.9319,19.1048,389100.0],["2024-04-15",19.2322,19.4234,18.8135,19.0047,392000.0],["2024-04-16",18.9228,18.9228,18.6087,18.6861,478200.0],["2024-04-17",18.941,18.9774,18.6452,18.6952,501800.0],["2024-04-18",18.768,18.9319,18.495,18.6861,883100.0],["2024-04-19",18.7225,19.1503,18.7225,19.1139,866100.0],["2024-04-22",19.0775,19.8694,18.9592,19.7237,1235900.0],["2024-04-23",19.6964,20.0696,19.61,19.9877,804100.0],["2024-04-24",19.7601,20.2653,19.569,20.2152,764700.0],["2024-04-25",20.1515,20.2061,19.7055,20.0878,728300.0],["2024-04-26",20.1151,20.5474,19.8967,19.924,641100.0],["2024-04-29",20.0605,20.0605,19.478,19.5781,872200.0],["2024-04-30",19.5235,19.8375,19.1776,19.1958,748300.0],["2024-05-01",19.2686,19.9786,19.2231,19.6145,749400.0],["2024-05-02",19.7237,19.8512,19.5144,19.7419,441600.0],["2024-05-03",19.9604,20.0878,19.7783,19.8238,446200.0],["2024-05-06",19.8876,20.1106,19.7965,20.0605,591100.0],["2024-05-07",20.1242,20.2425,19.9695,19.9695,398800.0],["2024-05-08",19.842,20.3153,19.7965,20.1333,555100.0],["2024-05-09",20.2061,20.2425,19.9877,20.1151,441400.0],["2024-05-10",20.0241,20.1834,19.924,20.1242,278200.0],["2024-05-13",20.2243,20.2926,20.0878,20.1242,355700.0],["2024-05-14",20.1879,20.3882,20.1333,20.37,323900.0],["2024-05-15",20.5884,20.643,19.8967,20.0696,713600.0],["2024-05-16",20.0241,20.1515,19.9649,20.0332,553700.0],["2024-05-17",20.0977,20.3648,19.9042,20.2266,390600.0],["2024-05-20",20.2727,20.2819,19.7292,19.7477,482600.0],["2024-05-21",19.7384,19.9779,19.7384,19.9135,555800.0],["2024-05-22",19.8398,19.9319,19.4345,19.5082,453200.0],["2024-05-23",19.545,19.6003,18.8634,18.9832,655800.0],["2024-05-24",19.0937,19.1305,18.7437,18.9463,609700.0],["2024-05-28",19.02,19.1121,18.5963,18.7253,572300.0],["2024-05-29",18.5134,18.6009,18.2463,18.3937,530100.0],["2024-05-30",18.6332,18.7115,18.4582,18.6792,740600.0],["2024-05-31",18.7529,18.9371,18.67,18.7253,1592000.0],["2024-06-03",18.974,18.974,18.4674,18.4858,529100.0],["2024-06-04",18.2647,18.4195,18.2187,18.2924,516600.0],["2024-06-05",18.4213,18.4766,18.2647,18.4674,429700.0],["2024-06-06",18.5134,18.5871,18.3292,18.4766,437400.0],["2024-06-07",18.4029,18.4858,18.2924,18.3753,335900.0],["2024-06-10",18.2003,18.32,17.9424,18.2279,579600.0],["2024-06-11",18.1174,18.2187,17.9516,18.2095,448300.0],["2024-06-12",18.9408,18.9555,18.4766,18.624,541500.0],["2024-06-13",18.5319,18.6055,18.1542,18.3476,463900.0],["2024-06-14",18.2003,18.2509,17.9976,18.1082,372200.0],["2024-06-17",18.0989,18.4766,18.0805,18.449,586100.0],["2024-06-18",18.4213,18.7022,18.4121,18.4674,475100.0],["2024-06-20",18.3753,18.6424,18.3384,18.5595,481800.0],["2024-06-21",18.6055,18.6055,18.32,18.4674,1907000.0],["2024-06-24",18.5319,19.0937,18.4858,18.8726,537100.0],["2024-06-25",18.6976,18.9003,18.6516,18.6516,727700.0],["2024-06-26",18.5319,18.7253,18.449,18.6884,427400.0],["2024-06-27",18.624,18.9371,18.5319,18.8542,568600.0],["2024-06-28",18.974,19.2503,18.9371,19.1213,1976200.0],["2024-07-01",19.0569,19.324,18.9463,19.0384,783900.0],["2024-07-02",18.9924,19.2963,18.9924,19.195,499900.0],["2024-07-03",19.2963,19.3055,18.8726,18.9003,637200.0],["2024-07-05",18.9003,18.974,18.6792,18.9279,1738100.0],["2024-07-08",19.1029,19.2871,18.9648,19.02,798200.0],["2024-07-09",18.9463,19.3792,18.845,19.3424,628500.0],["2024-07-10",19.3608,19.8858,19.2963,19.8858,773900.0],["2024-07-11",20.1898,20.397,20.07,20.3279,797100.0],["2024-07-12",20.4292,20.7608,20.2635,20.6687,953700.0],["2024-07-15",20.9082,21.5069,20.899,21.4424,813900.0],["2024-07-16",21.5622,22.3543,21.1477,22.2898,1115600.0],["2024-07-17",22.0503,22.8148,21.9582,22.7688,1463600.0],["2024-07-18",22.6214,23.0727,22.299,22.3543,1159100.0],["2024-07-19",22.2253,22.7411,22.2253,22.3543,859900.0],["2024-07-22",22.2345,22.7918,21.949,22.7872,733900.0],["2024-07-23",22.4832,23.174,22.4648,22.9069,680200.0],["2024-07-24",22.8424,23.0727,22.3359,22.3911,802000.0],["2024-07-25",22.5477,23.3674,22.3865,23.1372,1076300.0],["2024-07-26",23.653,24.1135,22.6767,24.0398,1146600.0],["2024-07-29",23.5056,23.7543,23.0082,23.2201,907200.0],["2024-07-30",23.4503,23.56,23.1188,23.2661,814900.0],["2024-07-31",23.2569,23.4135,22.9345,23.0635,833600.0],["2024-08-01",23.0543,23.1556,22.0872,22.2069,953800.0],["2024-08-02",21.5806,21.7372,21.2398,21.6082,625500.0],["2024-08-05",20.7608,21.424,20.3187,21.1753,643100.0],["2024-08-06",21.1661,21.553,20.9911,21.2398,465500.0],["2024-08-07",21.4977,21.6681,21.074,21.0924,338000.0],["2024-08-08",21.4332,21.4839,21.2444,21.4056,400100.0],["2024-08-09",21.4701,21.5668,21.2766,21.4885,411400.0],["2024-08-12",21.6727,21.9582,21.1108,21.1477,411000.0],["2024-08-13",21.3872,21.4415,20.9819,21.4148,325100.0],["2024-08-14",21.5622,21.5879,21.1293,21.2766,444600.0],["2024-08-15",21.599,21.9766,21.4701,21.5345,469900.0],["2024-08-16",21.4332,21.9941,21.4332,21.7003,547800.0],["2024-08-19",21.7096,21.989,21.691,21.9797,520800.0],["2024-08-20",21.9052,21.9052,21.4768,21.4954,433700.0],["2024-08-21",21.6258,21.6258,21.4302,21.6072,327300.0],["2024-08-22",21.6072,21.9052,21.5979,21.868,308500.0],["2024-08-23",21.9797,22.9297,21.8866,22.5944,530400.0],["2024-08-26",22.7714,22.8831,22.4361,22.4733,377500.0],["2024-08-27",22.3895,22.4175,22.1287,22.2778,369400.0],["2024-08-28",22.1939,22.6456,22.1427,22.4081,309900.0],["2024-08-29",22.5385,22.6969,22.2312,22.6875,351000.0],["2024-08-30",22.6689,22.79,22.3429,22.6596,700800.0],["2024-09-03",22.3709,22.7155,22.3429,22.4268,536300.0],["2024-09-04",22.3988,22.6503,22.1008,22.3243,399500.0],["2024-09-05",22.492,22.5106,21.8866,21.9332,436400.0],["2024-09-06",22.017,22.1287,21.4209,21.5141,463100.0],["2024-09-09",21.5141,21.7655,21.2719,21.6538,528000.0],["2024-09-10",21.7469,21.7469,21.1043,21.5513,673500.0],["2024-09-11",21.4116,21.4116,20.7503,21.1415,519700.0],["2024-09-12",21.1601,21.3278,20.918,21.1043,390200.0],["2024-09-13",21.2719,21.7003,21.2719,21.6724,447400.0],["2024-09-16",21.7935,21.9797,21.3557,21.8493,532200.0],["2024-09-17",22.0822,22.464,21.8819,22.0077,409200.0],["2024-09-18",22.1753,22.7434,21.7236,21.9797,592100.0],["2024-09-19",22.3895,22.613,22.0309,22.5385,477700.0],["2024-09-20",22.4733,22.4733,22.017,22.166,2825600.0],["2024-09-23",22.2126,22.3243,21.989,22.1101,475900.0],["2024-09-24",22.1008,22.2172,21.3045,21.3557,744100.0],["2024-09-25",21.4023,21.4023,21.1322,21.1415,457700.0],["2024-09-26",21.365,21.6379,21.2253,21.5327,694200.0],["2024-09-27",21.6631,21.6817,21.2067,21.2346,655300.0],["2024-09-30",21.244,21.6351,21.1415,21.5606,466300.0],["2024-10-01",21.3371,21.3837,20.6945,20.9925,560400.0],["2024-10-02",20.8249,21.2067,20.7597,20.7969,533300.0],["2024-10-03",20.6852,20.9925,20.5641,20.8342,424000.0],["2024-10-04",21.0763,21.3464,21.0577,21.3278,511500.0],["2024-10-07",21.2067,21.3045,21.0298,21.1043,370000.0],["2024-10-08",21.1601,21.216,20.9552,21.067,420600.0],["2024-10-09",20.9459,21.4768,20.9441,21.2905,543700.0],["2024-10-10",21.216,21.3557,21.067,21.3278,331000.0],["2024-10-11",21.4489,22.1287,21.4209,21.9238,428400.0],["2024-10-14",21.9145,22.166,21.7562,22.0077,308400.0],["2024-10-15",22.0915,22.9483,21.9564,22.5385,582600.0],["2024-10-16",22.8459,23.0508,22.6559,22.7621,435900.0],["2024-10-17",22.7621,23.0228,22.5758,22.9763,489400.0],["2024-10-18",22.9204,22.9483,22.6596,22.8459,645200.0],["2024-10-21",22.8086,22.8086,21.9145,22.017,493400.0],["2024-10-22",21.9704,22.2405,21.9518,22.2312,411100.0],["2024-10-23",22.1008,22.329,21.989,22.2126,572900.0],["2024-10-24",22.2778,22.3616,21.8307,22.3429,647400.0],["2024-10-25",23.2091,23.2091,22.1008,22.315,708500.0],["2024-10-28",22.5013,23.3488,22.5013,23.237,720200.0],["2024-10-29",23.1812,23.3302,22.8459,23.2929,458100.0],["2024-10-30",23.2091,24.0659,23.2091,23.414,503300.0],["2024-10-31",23.3674,23.4978,23.0321,23.0415,400500.0],["2024-11-01",23.0787,23.3022,22.9576,23.116,404800.0],["2024-11-04",23.0508,23.4792,22.6317,23.3115,579900.0],["2024-11-05",23.3395,23.7241,23.2883,23.6561,476800.0],["2024-11-06",25.0718,26.4315,25.0718,26.357,1147600.0],["2024-11-07",25.9845,26.1149,24.811,25.1463,922800.0],["2024-11-08",25.2953,25.4723,25.0438,25.286,738000.0],["2024-11-11",25.6306,26.1708,25.435,25.7703,583100.0],["2024-11-12",25.5933,26.0311,25.3931,25.6399,463400.0],["2024-11-13",25.733,26.1894,25.4723,25.5095,640700.0],["2024-11-14",25.5375,25.7051,25.2208,25.3698,608700.0],["2024-11-15",25.3512,25.612,25.0625,25.3326,633000.0],["2024-11-18",25.3044,25.6523,25.2103,25.3044,488000.0],["2024-11-19",24.994,25.4266,24.9564,25.2479,461300.0],["2024-11-20",25.1539,25.4125,24.9987,25.3796,496300.0],["2024-11-21",25.4266,25.8309,25.4031,25.6617,592300.0],["2024-11-22",25.6523,26.3763,25.483,26.2353,1382100.0],["2024-11-25",26.3857,27.0816,26.3857,26.4798,1177400.0],["2024-11-26",26.3481,26.4422,26.0096,26.0284,900900.0],["2024-11-27",26.2729,26.3669,25.7275,25.9532,729000.0],["2024-11-29",26.0848,26.0848,25.5018,25.9626,411600.0],["2024-12-02",25.925,26.0472,25.5394,25.7651,641500.0],["2024-12-03",25.6523,25.7275,25.2855,25.4454,588600.0],["2024-12-04",25.436,25.6147,25.2855,25.483,557700.0],["2024-12-05",25.6053,25.9767,25.5864,25.7275,688500.0],["2024-12-06",25.925,25.9438,25.4642,25.6711,505300.0],["2024-12-09",25.7181,25.9861,25.5582,25.7557,662700.0],["2024-12-10",25.9062,26.113,25.5018,25.7839,806000.0],["2024-12-11",26.0096,26.2635,25.7651,25.8309,810300.0],["2024-12-12",25.8403,25.9908,25.6241,25.6335,652400.0],["2024-12-13",25.7181,25.7228,25.1633,25.4454,705200.0],["2024-12-16",25.4172,25.6805,25.3044,25.6429,706000.0],["2024-12-17",25.5959,25.6617,25.0317,25.1257,821500.0],["2024-12-18",25.3326,25.3326,23.6635,23.687,1141200.0],["2024-12-19",24.0443,24.2982,23.4895,23.6964,991300.0],["2024-12-20",23.64,24.2982,23.56,23.9597,3018000.0],["2024-12-23",23.9221,24.2136,23.7575,24.1665,646600.0],["2024-12-24",24.2512,24.4957,24.1571,24.4769,179800.0],["2024-12-26",24.2982,24.7025,24.2324,24.6743,359000.0],["2024-12-27",24.223,24.7307,24.2042,24.4016,467100.0],["2024-12-30",24.317,24.5051,24.0067,24.364,497200.0],["2024-12-31",24.5333,24.632,24.3734,24.4016,545000.0],["2025-01-02",24.5145,24.7402,24.0255,24.0443,636700.0],["2025-01-03",24.1948,24.3922,23.6682,24.3546,558100.0],["2025-01-06",24.4016,24.6414,23.9597,24.0067,721900.0],["2025-01-07",24.0443,24.1666,23.4801,23.734,743500.0],["2025-01-08",23.687,23.7152,23.3955,23.5741,588900.0],["2025-01-10",23.2638,23.3297,22.615,23.2826,1850300.0],["2025-01-13",23.057,23.6118,22.9911,23.5177,1159900.0],["2025-01-14",23.7246,24.2418,23.6964,24.1007,1062100.0],["2025-01-15",24.6931,24.947,24.1948,24.4581,771900.0],["2025-01-16",24.3546,24.4534,24.1477,24.3452,455100.0],["2025-01-17",24.5239,24.6367,24.3734,24.5333,445400.0],["2025-01-21",24.7778,25.1821,24.5568,24.8624,557900.0],["2025-01-22",24.6555,24.806,24.5709,24.7213,457700.0],["2025-01-23",24.6085,24.8154,24.4581,24.5803,635400.0],["2025-01-24",24.5333,24.9752,24.4816,24.7872,453700.0],["2025-01-27",24.8342,25.5394,24.7355,25.2855,891900.0],["2025-01-28",25.2197,25.389,24.8906,25.0034,584500.0],["2025-01-29",24.9564,25.2037,24.6743,24.9094,586700.0],["2025-01-30",25.0881,25.6476,24.9846,25.1915,1221900.0],["2025-01-31",26.1507,26.2447,25.1351,25.972,2162500.0],["2025-02-03",25.7087,26.3246,25.4078,25.9344,1264400.0],["2025-02-04",25.9062,26.1695,25.878,26.0472,1169700.0],["2025-02-05",26.1977,26.3716,26.0096,26.3669,710800.0],["2025-02-06",26.4045,26.5926,26.2353,26.4986,629100.0],["2025-02-07",26.4328,26.4328,25.8027,25.8497,809700.0],["2025-02-10",25.9626,25.9626,25.5206,25.53,613800.0],["2025-02-11",25.4266,26.1224,25.4266,26.0942,511000.0],["2025-02-12",25.6993,25.7651,25.483,25.5488,546800.0],["2025-02-13",25.6053,25.8121,25.4266,25.7651,747300.0],["2025-02-14",25.8221,26.1733,25.7129,25.7461,485900.0],["2025-02-18",25.7556,26.4297,25.7186,26.3822,622900.0],["2025-02-19",26.1354,26.4771,26.0404,26.0974,568700.0],["2025-02-20",26.0879,26.2778,25.6702,25.8885,603200.0],["2025-02-21",25.936,26.0642,25.0911,25.1385,640300.0],["2025-02-24",25.281,25.3949,24.9961,25.0246,510600.0],["2025-02-25",25.0436,25.3474,24.7541,25.1291,668700.0],["2025-02-26",25.1386,25.4661,25.0246,25.2145,599300.0],["2025-02-27",25.205,25.6132,25.1291,25.3379,463900.0],["2025-02-28",25.4518,25.7651,25.2999,25.5468,766000.0],["2025-03-03",25.5658,26.0499,25.3094,25.5373,882900.0],["2025-03-04",25.2904,25.3949,24.3933,24.7398,736300.0],["2025-03-05",24.8253,24.9961,24.3126,24.6164,557500.0],["2025-03-06",24.3506,24.493,24.118,24.4076,529800.0],["2025-03-07",24.3696,24.6544,23.9993,24.4835,702100.0],["2025-03-10",24.0658,24.6354,23.9993,24.1512,1522000.0],["2025-03-11",24.2841,24.5784,23.4013,23.4487,856500.0],["2025-03-12",23.5437,23.7335,23.107,23.2873,948200.0],["2025-03-13",23.3253,23.5911,22.8791,22.9266,757400.0],["2025-03-14",23.0595,23.4677,23.0025,23.4108,827300.0],["2025-03-17",23.3253,23.6414,22.9978,23.3538,856100.0],["2025-03-18",23.2684,23.3253,22.9456,23.2209,735900.0],["2025-03-19",23.2968,23.6101,23.1022,23.4108,973600.0],["2025-03-20",23.2114,23.5437,22.9551,23.031,2426900.0],["2025-03-21",22.9361,23.275,22.732,22.9076,2379800.0],["2025-03-24",23.2304,23.8427,23.0168,23.743,1067300.0],["2025-03-25",23.705,23.9329,23.5816,23.724,573200.0],["2025-03-26",23.8095,24.0943,23.5152,23.6101,506600.0],["2025-03-27",23.5152,23.8949,23.2608,23.5152,828600.0],["2025-03-28",23.4297,23.5247,22.8468,23.0595,560500.0],["2025-03-31",22.8127,23.3728,22.7557,23.2019,885100.0],["2025-04-01",23.0595,23.107,22.7462,23.0025,705000.0],["2025-04-02",22.7557,23.4582,22.6987,23.4297,919900.0],["2025-04-03",22.5943,22.5943,21.4836,21.5121,1768500.0],["2025-04-04",20.7431,20.9709,20.1707,20.5627,1214000.0],["2025-04-07",19.9267,21.3887,19.6419,20.5722,1298700.0],["2025-04-08",20.9615,21.2368,19.8317,20.183,1055300.0],["2025-04-09",19.8033,21.664,19.2906,21.3981,1765700.0],["2025-04-10",20.9045,20.9472,19.4995,20.0691,1197200.0],["2025-04-11",19.9172,20.3634,19.5754,20.3349,993400.0],["2025-04-14",20.5627,20.7289,20.0881,20.6387,1055400.0],["2025-04-15",20.6766,21.194,20.6482,21.0279,811500.0],["2025-04-16",20.895,21.2368,20.8285,21.1228,1020000.0],["2025-04-17",21.1323,21.569,21.1323,21.4931,1089400.0],["2025-04-21",21.2842,21.55,20.9567,21.3222,853100.0],["2025-04-22",21.2937,22.1386,21.2937,22.1102,1064300.0],["2025-04-23",21.8823,23.0215,21.8823,22.2905,1349500.0],["2025-04-24",22.1386,22.4567,21.6355,21.8728,1345900.0],["2025-04-25",21.626,21.8776,21.5595,21.6924,889600.0],["2025-04-28",21.7684,21.8918,21.607,21.7779,660100.0],["2025-04-29",21.7304,22.0627,21.6165,22.0437,815800.0],["2025-04-30",21.7304,21.8348,21.3697,21.7019,811900.0],["2025-05-01",21.9298,22.0722,21.4693,21.7874,674300.0],["2025-05-02",22.0722,22.2526,21.9488,22.0817,530500.0],["2025-05-05",21.8728,22.4946,21.7969,22.1386,461800.0],["2025-05-06",21.9013,22.1007,21.6829,21.8633,623300.0],["2025-05-07",22.0722,22.1481,21.7779,21.8348,958700.0],["2025-05-08",22.0627,22.7282,22.0627,22.4424,721200.0],["2025-05-09",22.5089,22.5468,22.338,22.4234,547600.0],["2025-05-12",23.1734,23.5626,23.1734,23.3918,787700.0],["2025-05-13",23.4392,23.5104,23.2399,23.2968,832000.0],["2025-05-14",23.1829,23.3965,23.1449,23.2873,665200.0],["2025-05-15",23.2589,23.3443,23.1449,23.2683,531900.0],["2025-05-16",23.3348,23.4107,23.1335,23.3443,563300.0],["2025-05-19",23.1332,23.2867,23.0277,23.2579,525700.0],["2025-05-20",23.2292,23.469,23.1476,23.3059,510700.0],["2025-05-21",23.0565,23.1236,22.5479,22.5479,551800.0],["2025-05-22",22.4136,22.7734,22.4136,22.6439,830100.0],["2025-05-23",22.2985,22.5671,22.1833,22.4712,405600.0],["2025-05-27",22.6918,22.9605,22.4616,22.9509,446700.0],["2025-05-28",22.9029,22.9893,22.5057,22.6631,481700.0],["2025-05-29",22.6918,22.9029,22.6151,22.9029,469900.0],["2025-05-30",22.8454,22.9893,22.6966,22.9125,1086700.0],["2025-06-02",22.8262,22.8454,22.404,22.5383,589200.0],["2025-06-03",22.4808,23.0181,22.4136,22.9605,725300.0],["2025-06-04",22.9029,23.0277,22.5719,22.6343,532500.0],["2025-06-05",22.6247,22.735,22.4712,22.6535,696700.0],["2025-06-06",22.7494,23.2148,22.7494,23.1572,519100.0],["2025-06-09",23.2675,23.4019,23.066,23.1908,564400.0],["2025-06-10",23.2483,23.5458,23.1428,23.3923,571200.0],["2025-06-11",23.4882,23.5698,23.0948,23.1812,850900.0],["2025-06-12",23.1428,23.2004,22.8262,23.1716,817000.0],["2025-06-13",22.9413,23.2647,22.4328,22.4616,1370500.0],["2025-06-16",22.6822,22.7734,22.2985,22.3272,609600.0],["2025-06-17",22.1545,22.3656,21.9818,22.1066,864100.0],["2025-06-18",22.0874,22.404,22.0826,22.2217,545700.0],["2025-06-20",22.3368,22.5383,22.2889,22.3944,1023200.0],["2025-06-23",22.3368,23.0852,22.2697,23.0756,646000.0],["2025-06-24",23.2292,23.6993,23.2292,23.469,2624700.0],["2025-06-25",23.4402,23.4882,23.2292,23.2771,846300.0],["2025-06-26",23.3251,23.7617,23.3155,23.7281,521000.0],["2025-06-27",23.8048,23.9919,23.6897,23.824,1572100.0],["2025-06-30",23.9008,24.0735,23.8528,23.9488,859600.0],["2025-07-01",23.8624,25.0234,23.8192,24.678,1171400.0],["2025-07-02",24.8891,25.1673,24.5724,25.1577,2777200.0],["2025-07-03",25.2249,25.5223,25.0522,25.34,1043600.0],["2025-07-07",25.2729,25.6279,25.0522,25.2057,1255300.0],["2025-07-08",24.7547,25.4935,24.0975,25.3592,1433500.0],["2025-07-09",25.5511,25.6375,24.9658,25.1002,1399500.0],["2025-07-10",25.0042,25.3064,24.8219,25.1481,1148600.0],["2025-07-11",24.9562,25.0426,24.7164,24.8219,1006000.0],["2025-07-14",24.8219,25.0042,24.7164,24.985,1193900.0],["2025-07-15",24.9179,24.9466,24.0255,24.0351,1263500.0],["2025-07-16",24.275,24.3518,23.8432,24.2174,549400.0],["2025-07-17",24.2078,24.5628,24.1982,24.4957,1201800.0],["2025-07-18",24.6204,24.702,24.3901,24.5053,618300.0],["2025-07-21",24.6204,24.8027,24.4189,24.4189,532100.0],["2025-07-22",24.4189,24.7068,24.323,24.4861,981600.0],["2025-07-23",24.5053,24.6156,24.3326,24.5341,676800.0],["2025-07-24",24.4573,24.7835,24.1599,24.179,1045000.0],["2025-07-25",24.5437,24.7547,24.0159,24.3901,1353400.0],["2025-07-28",24.5628,24.5628,24.0351,24.1119,1002100.0],["2025-07-29",24.275,24.275,23.7473,23.8048,1023400.0],["2025-07-30",23.7761,23.9488,23.4786,23.5362,1304800.0],["2025-07-31",23.3539,23.5362,23.2148,23.2675,1235900.0],["2025-08-01",22.9317,23.138,22.5287,22.7686,1100700.0],["2025-08-04",22.759,23.0469,22.6631,22.9797,984300.0],["2025-08-05",23.0756,23.1044,22.6918,23.066,1204600.0],["2025-08-06",23.0565,23.1332,22.855,22.8741,825000.0],["2025-08-07",23.0181,23.0181,22.6151,22.7014,1108900.0],["2025-08-08",22.9413,23.0373,22.6391,22.9509,1192500.0],["2025-08-11",22.9893,23.1332,22.8262,22.9029,734800.0],["2025-08-12",23.0181,23.6321,23.0181,23.5746,737100.0],["2025-08-13",23.7281,24.0591,23.5842,24.0159,917300.0],["2025-08-14",23.7089,24.1311,23.6225,24.0543,963200.0],["2025-08-15",24.1311,24.1311,23.4786,23.5074,1160100.0],["2025-08-18",23.4298,23.8371,23.3813,23.8177,967700.0],["2025-08-19",23.7886,24.0893,23.7596,23.8274,1023600.0],["2025-08-20",23.7983,23.9535,23.7305,23.8662,740400.0],["2025-08-21",23.7111,23.9244,23.6335,23.8662,742000.0],["2025-08-22",24.0214,24.8651,24.0214,24.739,1225300.0],["2025-08-25",24.613,24.7972,24.2978,24.5451,809900.0],["2025-08-26",24.5548,24.9621,24.5305,24.8166,1001800.0],["2025-08-27",24.8069,25.3306,24.7439,25.2239,1428600.0],["2025-08-28",25.3015,25.3209,24.8893,25.1269,1566500.0],["2025-08-29",25.1269,25.4324,25.0494,25.1657,1703600.0],["2025-09-02",24.9136,25.0591,24.5645,24.9136,950000.0],["2025-09-03",24.8651,25.2045,24.8069,25.1269,695600.0],["2025-09-04",25.1657,25.35,25.0881,25.3403,681600.0],["2025-09-05",25.4955,25.5924,24.8845,24.9524,781800.0],["2025-09-08",24.9524,25.0397,24.6614,25.0009,649900.0],["2025-09-09",24.8942,25.156,24.7972,24.933,729600.0],["2025-09-10",24.9427,25.1706,24.7681,24.7972,1022200.0],["2025-09-11",24.8457,24.9718,24.5984,24.9427,1232000.0],["2025-09-12",24.8554,25.03,24.7002,24.7972,757200.0],["2025-09-15",24.9912,24.9912,24.5063,24.6324,657000.0],["2025-09-16",24.6517,24.6517,24.0747,24.3414,806400.0],["2025-09-17",24.4578,25.1075,24.3705,24.6033,840100.0],["2025-09-18",24.6614,25.1948,24.5742,25.1754,634300.0],["2025-09-19",25.2239,25.2821,24.7002,24.8942,2070600.0],["2025-09-22",24.7778,24.933,24.3802,24.5451,730400.0],["2025-09-23",24.6614,25.0057,24.2735,24.3026,857700.0],["2025-09-24",24.3414,24.4966,24.2832,24.3899,650100.0],["2025-09-25",24.1475,24.3511,24.0699,24.3123,646500.0],["2025-09-26",24.4287,24.6324,24.2444,24.4093,828500.0],["2025-09-29",24.4384,24.4384,23.9777,24.1669,1095900.0],["2025-09-30",24.196,24.322,23.7305,24.0796,693400.0],["2025-10-01",24.0311,24.1232,23.745,23.808,909600.0],["2025-10-02",23.7596,23.9099,23.5171,23.7208,930900.0],["2025-10-03",23.7983,24.1863,23.7983,23.8662,1017900.0],["2025-10-06",24.0893,24.4675,23.8662,24.0699,1003400.0],["2025-10-07",24.0699,24.2929,23.9244,23.9729,542700.0],["2025-10-08",23.9923,24.0893,23.6723,23.7692,855300.0],["2025-10-09",23.7983,23.8371,23.5074,23.6723,845700.0],["2025-10-10",23.7499,23.9874,22.7704,22.7801,954500.0],["2025-10-13",23.1292,23.4589,22.9449,23.4298,840700.0],["2025-10-14",23.3619,24.1038,23.2504,23.8759,840500.0],["2025-10-15",23.9341,23.9341,23.2116,23.2941,1030500.0],["2025-10-16",23.2262,23.2262,21.9606,22.0818,1892000.0],["2025-10-17",22.431,22.6346,22.1497,22.5279,1185000.0],["2025-10-20",22.5958,22.9643,22.5939,22.8577,1015900.0],["2025-10-21",22.848,23.1874,22.7898,23.0322,842300.0],["2025-10-22",23.0807,23.1583,22.8189,22.8868,1347800.0],["2025-10-23",22.8092,23.0807,22.6443,22.9546,1598100.0],["2025-10-24",23.6335,24.0893,22.9837,24.0311,2011300.0],["2025-10-27",24.2541,24.4966,23.939,24.2541,1643600.0],["2025-10-28",24.2832,24.3317,23.9244,24.2735,1297200.0],["2025-10-29",24.1281,24.3414,23.648,23.7208,1176800.0],["2025-10-30",23.7111,24.0408,23.6044,23.6432,1206900.0],["2025-10-31",23.5268,23.7983,23.2941,23.7886,1288700.0],["2025-11-03",23.7789,23.9535,23.4056,23.8856,1261700.0],["2025-11-04",23.7402,23.8177,23.4492,23.6626,1063400.0],["2025-11-05",23.7111,24.2978,23.6868,24.0117,1145000.0],["2025-11-06",23.9729,24.1087,23.6044,23.6723,1348000.0],["2025-11-07",23.5559,24.0505,23.4638,24.0408,956900.0],["2025-11-10",24.0602,24.259,23.8759,24.0796,1033600.0],["2025-11-11",24.2735,24.322,24.099,24.1378,820000.0],["2025-11-12",24.2056,24.4578,24.002,24.0311,1200900.0],["2025-11-13",23.9244,24.1863,23.7256,23.8177,920600.0],["2025-11-14",23.6917,23.7595,23.3813,23.5171,3211100.0],["2025-11-17",23.5269,23.7573,22.8701,22.9289,1873700.0],["2025-11-18",22.8799,23.4289,22.8554,23.223,1626800.0],["2025-11-19",23.223,23.6838,23.223,23.6151,1179700.0],["2025-11-20",23.8504,24.0563,23.4485,23.6053,1345200.0],["2025-11-21",23.6936,24.4092,23.6691,24.1151,2555200.0],["2025-11-24",24.1151,24.2621,23.9435,24.1739,1346300.0],["2025-11-25",24.3209,25.0366,24.3209,24.8307,2428900.0],["2025-11-26",24.8601,25.0218,24.6444,24.6738,1704700.0],["2025-11-28",24.6935,24.7993,24.3994,24.4288,856000.0],["2025-12-01",24.3013,24.9777,24.2523,24.8699,1705600.0],["2025-12-02",24.8993,24.9091,24.4582,24.4974,1963900.0],["2025-12-03",24.4484,24.9385,24.4386,24.8013,1226300.0],["2025-12-04",24.7719,24.9777,24.6738,24.8307,1086500.0],["2025-12-05",24.7131,24.8846,24.6444,24.7523,1035600.0],["2025-12-08",24.8111,25.1591,24.8013,25.0366,1340700.0],["2025-12-09",24.9091,25.2424,24.5072,24.6935,1272000.0],["2025-12-10",24.7131,25.7129,24.7131,25.5463,1399500.0],["2025-12-11",25.4679,25.9678,25.4679,25.6443,1202100.0],["2025-12-12",25.7914,25.7914,25.3649,25.4973,1004100.0],["2025-12-15",25.6933,25.8306,25.5022,25.5463,1193900.0],["2025-12-16",25.6639,25.7522,25.3944,25.4189,1005000.0],["2025-12-17",25.4875,25.9286,25.4238,25.7816,1094900.0],["2025-12-18",25.8698,25.9972,25.6541,25.7718,1185000.0],["2025-12-19",25.762,25.9384,25.5561,25.7424,3107900.0],["2025-12-22",25.7129,25.9727,25.6443,25.9384,1029500.0],["2025-12-23",25.9384,26.0315,25.713,25.762,1215000.0],["2025-12-24",25.8012,25.8992,25.6247,25.7326,433300.0],["2025-12-26",25.7424,25.811,25.463,25.5463,572800.0],["2025-12-29",25.4973,25.6228,25.2326,25.2424,773600.0],["2025-12-30",25.2424,25.2424,25.0562,25.0758,723400.0],["2025-12-31",25.0758,25.2032,24.7915,24.8013,881500.0],["2026-01-02",24.8405,25.2816,24.4876,25.164,1161500.0],["2026-01-05",25.0562,25.9188,25.0562,25.762,1298700.0],["2026-01-06",25.7718,26.1541,25.6296,25.9874,1614600.0],["2026-01-07",25.8796,26.0757,25.5953,25.8012,1027700.0],["2026-01-08",25.7129,26.8285,25.6443,26.6344,2228900.0],["2026-01-09",26.6932,26.9187,26.3207,26.3795,2181600.0],["2026-01-12",26.1541,26.2668,25.7022,25.8208,1316500.0],["2026-01-13",25.9384,25.9384,25.5169,25.6051,947900.0],["2026-01-14",25.5267,26.0364,25.3797,26.0168,874000.0],["2026-01-15",26.007,26.4776,25.9041,26.3599,729100.0],["2026-01-16",26.2717,26.3795,26.0806,26.1835,711400.0],["2026-01-20",25.8502,26.2913,25.8041,25.9678,834200.0],["2026-01-21",26.2129,27.2226,26.11,27.1589,1549000.0],["2026-01-22",27.1442,27.7912,27.0706,27.3794,1580100.0],["2026-01-23",27.2716,27.2716,26.3305,26.556,1547500.0],["2026-01-26",26.5854,27.1148,25.5855,26.9383,2635600.0],["2026-01-27",26.9873,27.2716,26.2717,26.5364,3139700.0],["2026-01-28",26.5364,26.8305,26.4286,26.4776,1520600.0],["2026-01-29",26.6344,27.0657,26.4139,27.0265,2221300.0],["2026-01-30",26.9775,27.5549,25.8551,26.0266,2527500.0],["2026-02-02",25.9678,26.1296,25.4973,25.86,1833600.0],["2026-02-03",25.86,26.5266,25.7129,26.0168,1964300.0],["2026-02-04",26.0953,26.8501,26.0953,26.5854,1925400.0],["2026-02-05",26.5854,26.8893,26.0168,26.1835,2254700.0],["2026-02-06",26.4482,26.7423,26.2717,26.6932,1551800.0],["2026-02-09",26.6834,26.9383,26.0561,26.6638,1359200.0],["2026-02-10",26.5462,26.8109,26.0364,26.5168,973200.0],["2026-02-11",26.5756,26.8795,26.0266,26.2521,794600.0],["2026-02-12",26.409,26.556,25.36,25.5757,1433000.0],["2026-02-13",25.5757,26.0708,25.3232,26.0411,1126700.0],["2026-02-17",26.1401,26.447,25.9322,26.1401,888400.0],["2026-02-18",26.1401,26.5362,25.8827,26.1896,1125700.0],["2026-02-19",25.9619,26.1351,25.6252,25.9718,1465700.0],["2026-02-20",25.7341,26.2589,25.6549,26.1302,1281500.0],["2026-02-23",26.0708,26.2292,24.6153,24.7935,1236600.0],["2026-02-24",24.7935,25.0064,24.4964,24.8232,1022800.0],["2026-02-25",24.9618,25.4173,24.8232,25.3282,859900.0],["2026-02-26",25.3678,25.9124,25.2856,25.6351,1481500.0],["2026-02-27",25.1499,25.3975,24.1598,24.5162,2102800.0],["2026-03-02",24.14,25.1004,23.9519,24.8826,1577700.0],["2026-03-03",24.1994,24.9915,24.1202,24.7638,1243000.0],["2026-03-04",24.8133,25.1004,24.7291,24.9024,1234300.0],["2026-03-05",24.6351,24.9222,24.4469,24.7044,1376600.0],["2026-03-06",23.9717,24.2885,23.6449,24.239,1178700.0],["2026-03-09",23.8528,24.3083,23.2488,24.1697,1561100.0],["2026-03-10",24.14,24.5757,23.7241,23.9321,1906200.0],["2026-03-11",23.833,24.0905,23.5954,23.7835,1148300.0],["2026-03-12",23.338,23.7538,23.2934,23.6449,1477800.0],["2026-03-13",23.833,24.0509,23.5756,23.7142,1318600.0],["2026-03-16",23.9321,23.9915,23.5459,23.5855,1416400.0],["2026-03-17",23.8726,23.9519,23.4568,23.734,936700.0],["2026-03-18",23.6449,23.734,23.333,23.3677,1506900.0],["2026-03-19",23.3281,23.6845,23.031,23.4568,1410000.0],["2026-03-20",23.4568,23.6152,23.3033,23.5657,3236100.0],["2026-03-23",24.0806,24.5261,23.8726,23.9915,2779100.0],["2026-03-24",23.9122,24.6004,23.5954,24.2885,1774800.0],["2026-03-25",24.4469,24.6351,24.1103,24.1994,1243000.0],["2026-03-26",24.0905,24.3776,23.9222,24.3479,1441100.0],["2026-03-27",24.2291,24.4271,23.8627,23.9321,1522500.0],["2026-03-30",24.1202,24.1895,23.7786,23.8924,1266300.0],["2026-03-31",24.2588,24.6252,24.0806,24.3974,1851700.0],["2026-04-01",24.3974,24.843,24.3479,24.7341,1263100.0],["2026-04-02",24.338,24.9074,24.2588,24.8034,1321500.0],["2026-04-06",24.7836,25.3034,24.7242,25.2589,1207300.0],["2026-04-07",25.2193,25.551,25.1598,25.4272,1675600.0],["2026-04-08",25.9124,26.2639,25.9124,26.1302,1860500.0],["2026-04-09",26.0312,26.6154,25.8034,26.4668,1566400.0],["2026-04-10",26.3975,26.5758,25.9173,26.0114,2229500.0],["2026-04-13",25.9223,26.3134,25.7292,26.2985,1534000.0],["2026-04-14",26.2094,26.3332,25.9916,26.1995,1049800.0],["2026-04-15",26.249,26.3183,25.9718,26.1698,1379600.0],["2026-04-16",26.1005,26.2589,25.9173,25.9718,1025600.0],["2026-04-17",26.2292,27.0659,26.1797,26.556,1828600.0],["2026-04-20",26.4867,27.1699,26.4867,26.8827,1929800.0],["2026-04-21",26.8728,27.2045,26.5213,26.6055,2300000.0],["2026-04-22",26.6847,26.754,26.3777,26.5164,2187600.0],["2026-04-23",26.5857,26.7886,26.3777,26.6946,2705400.0],["2026-04-24",26.3183,27.2887,25.952,26.15,3113200.0],["2026-04-27",26.3282,27.0758,26.2292,27.0114,2418100.0],["2026-04-28",27.3085,27.5065,26.6847,26.8926,2119400.0],["2026-04-29",26.754,26.9916,26.5213,26.6649,1484800.0],["2026-04-30",26.4767,27.2788,26.2391,27.0114,2543700.0],["2026-05-01",27.0708,27.3184,26.8134,27.1996,1440000.0],["2026-05-04",27.0411,27.2738,26.7441,26.9322,1499500.0],["2026-05-05",27.0114,27.3184,26.754,27.2491,1779100.0],["2026-05-06",27.3481,27.6055,27.1897,27.3481,3153900.0],["2026-05-07",27.3778,27.5461,26.7292,27.16,2522800.0],["2026-05-08",27.1798,27.2293,26.9817,27.0708,1550500.0],["2026-05-11",27.0708,27.3382,26.4173,26.4966,1805300.0],["2026-05-12",26.5857,26.655,25.8629,26.1599,1444500.0],["2026-05-13",26.1203,26.2243,25.8331,25.8728,1248100.0],["2026-05-14",26.1104,26.4817,26.1104,26.3876,1568400.0],["2026-05-15",26.3678,26.4668,25.8728,26.15,1484300.0],["2026-05-18",26.32,26.655,26.23,26.63,1296900.0],["2026-05-19",26.6,26.635,26.19,26.43,1147200.0],["2026-05-20",26.51,27.28,26.295,27.16,1828300.0],["2026-05-21",27.16,27.3,26.83,27.27,1371200.0],["2026-05-22",27.27,27.65,26.88,27.35,1356400.0],["2026-05-26",27.39,27.74,27.18,27.41,1906900.0],["2026-05-27",27.4,27.59,27.025,27.18,1330900.0],["2026-05-28",27.17,27.17,26.86,27.11,1372100.0],["2026-05-29",27.07,27.27,26.93,26.98,1607800.0],["2026-06-01",26.78,26.98,26.405,26.59,1592600.0],["2026-06-02",26.48,27.08,26.45,27.01,1309000.0],["2026-06-03",26.85,26.85,26.38,26.46,1121400.0],["2026-06-04",26.77,27.27,26.77,27.24,2243600.0],["2026-06-05",27.37,27.53,27.16,27.35,1009100.0],["2026-06-08",27.49,27.71,27.41,27.54,1157000.0],["2026-06-09",27.71,28.485,27.67,27.87,1153200.0],["2026-06-10",27.87,28.28,27.85,28.01,986200.0],["2026-06-11",28.01,28.36,27.85,28.15,1246900.0],["2026-06-12",28.33,28.69,28.175,28.69,996900.0],["2026-06-15",28.74,29.03,28.14,28.2,1159200.0],["2026-06-16",28.41,28.62,28.12,28.33,1046500.0],["2026-06-17",28.18,28.55,27.465,27.76,1564300.0],["2026-06-18",27.93,28.205,27.75,27.93,2454300.0],["2026-06-22",27.98,28.41,27.89,28.34,1602800.0],["2026-06-23",28.34,28.84,28.27,28.6,2398500.0],["2026-06-24",28.66,28.98,28.64,28.96,2277600.0],["2026-06-25",29.0,29.555,28.99,29.3,1282900.0],["2026-06-26",28.541,29.63,28.541,29.55,2756200.0],["2026-06-29",29.36,29.57,29.105,29.25,1915500.0],["2026-06-30",29.2,29.32,29.04,29.3,2294500.0],["2026-07-01",29.35,30.345,29.12,30.21,3308600.0],["2026-07-02",30.51,30.56,29.615,29.97,1589400.0],["2026-07-06",30.01,30.445,29.97,30.34,1790279.329884],["2026-07-07",30.44,30.58,30.2,30.23,1476603.178946],["2026-07-08",30.05,30.05,29.25,29.48,1875882.474155],["2026-07-09",29.55,30.155,29.55,30.01,1829179.777829],["2026-07-10",30.03,30.275,29.9,30.13,1285434.26446],["2026-07-13",28.05,29.265,27.26,29.14,10436563.798035],["2026-07-14",29.06,29.06,28.37,28.53,6466920.944054],["2026-07-15",28.59,28.98,28.54,28.75,2853059.999487],["2026-07-16",28.77,29.81,28.77,29.72,2688411.02419],["2026-07-17",29.56,29.68,29.17,29.29,2537725.704565],["2026-07-20",29.31,29.405,28.81,28.86,2274513.133051],["2026-07-21",28.88,29.06,28.69,29.06,2342789.893794],["2026-07-22",29.06,29.11,28.7,28.81,1736386.272841],["2026-07-23",28.67,28.67,28.22,28.65,3569077.812755],["2026-07-24",28.28,28.955,28.06,28.11,4395099.43531],["2026-07-27",28.22,28.47,27.75,27.79,3073592.435026],["2026-07-28",27.86,28.1,27.7,28.09,2395348.35137],["2026-07-29",27.6,28.4,27.6,28,2690234.753723],["2026-07-30",28.19,28.29,27.9,27.92,1579367.867077],["2026-07-31",28.06,28.19,27.73,27.79,1802584.032395]]}