{"t":"FLNG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-06-17",5.477,5.6264,5.477,5.5815,3200.0],["2019-06-18",5.6264,5.701,5.6264,5.701,1800.0],["2019-06-19",5.7757,5.9749,5.7757,5.9749,4900.0],["2019-06-20",5.9749,5.9749,5.9002,5.9316,3800.0],["2019-06-21",5.9465,5.9749,5.9465,5.9749,700.0],["2019-06-24",6.0147,6.0496,5.9749,5.9749,3100.0],["2019-06-25",5.9749,5.9749,5.9002,5.9749,3200.0],["2019-06-26",6.0844,6.0844,5.8504,5.8504,1500.0],["2019-06-27",5.8255,5.8255,5.8255,5.8255,200.0],["2019-06-28",5.8753,5.8753,5.8753,5.8753,500.0],["2019-07-01",5.9251,5.95,5.9251,5.9251,600.0],["2019-07-02",5.8405,5.9002,5.8255,5.8758,800.0],["2019-07-03",5.8654,5.9251,5.8056,5.8056,700.0],["2019-07-05",5.8056,5.8056,5.8056,5.8056,100.0],["2019-07-08",5.9251,6.0247,5.9251,5.9749,1700.0],["2019-07-09",5.9749,6.0247,5.9251,5.9251,57100.0],["2019-07-10",5.9749,6.1741,5.9749,6.1741,3500.0],["2019-07-11",6.199,6.2239,6.199,6.2239,1400.0],["2019-07-12",6.3269,6.3682,6.3269,6.3682,800.0],["2019-07-15",6.3732,6.911,6.3732,6.7367,12700.0],["2019-07-16",6.8612,6.8612,6.6471,6.6471,20500.0],["2019-07-17",6.4728,6.4728,6.0964,6.1093,10800.0],["2019-07-18",6.0745,6.1243,6.0048,6.1243,2800.0],["2019-07-19",6.1492,6.1492,6.1492,6.1492,300.0],["2019-07-22",6.3931,6.4225,6.3065,6.3981,2500.0],["2019-07-23",6.4728,6.4728,6.3732,6.418,1200.0],["2019-07-24",6.423,6.4255,6.423,6.423,2800.0],["2019-07-25",6.672,6.7118,6.4853,6.5973,2600.0],["2019-07-26",6.5823,6.5973,6.3085,6.3185,5600.0],["2019-07-29",6.423,6.423,6.199,6.2094,4400.0],["2019-07-30",6.3135,6.3135,6.199,6.199,1700.0],["2019-07-31",6.3284,6.3284,6.2811,6.2811,500.0],["2019-08-01",6.3533,6.3533,6.0994,6.0994,2300.0],["2019-08-02",5.9998,6.2239,5.9998,6.1093,3000.0],["2019-08-05",5.9749,5.9749,5.7757,5.7757,3100.0],["2019-08-06",5.7857,5.8205,5.7857,5.8205,1100.0],["2019-08-07",5.8504,5.8504,5.477,5.477,6300.0],["2019-08-08",5.5367,5.5367,5.4272,5.4272,2100.0],["2019-08-09",5.5318,5.5318,5.4456,5.4456,800.0],["2019-08-12",5.5616,5.5616,5.3291,5.3291,3500.0],["2019-08-13",5.1782,5.2778,5.1036,5.2305,5000.0],["2019-08-14",5.2529,5.2529,4.8795,4.9622,13300.0],["2019-08-15",4.9641,4.9641,4.5419,4.6305,7300.0],["2019-08-16",4.6803,4.7401,4.5907,4.7052,10200.0],["2019-08-19",4.8646,5.004,4.8282,5.004,8600.0],["2019-08-20",5.0687,5.0687,4.8596,4.9865,4700.0],["2019-08-21",5.1036,5.3276,5.1036,5.2156,1800.0],["2019-08-22",5.3027,5.3027,5.0289,5.0289,4700.0],["2019-08-23",4.9791,5.0438,4.8994,4.8994,6200.0],["2019-08-26",4.9542,5.0712,4.9392,5.0712,4100.0],["2019-08-27",5.0687,5.0687,4.9592,4.9592,900.0],["2019-08-28",4.8795,4.9542,4.8546,4.9542,4000.0],["2019-08-29",4.9741,5.009,4.8944,4.8944,1700.0],["2019-08-30",5.0289,5.0289,4.9044,4.9044,1200.0],["2019-09-03",4.9442,4.9442,4.8297,4.8297,1800.0],["2019-09-04",4.9542,4.9791,4.8795,4.8795,500.0],["2019-09-05",4.9427,5.0289,4.9427,4.9821,900.0],["2019-09-06",5.0722,5.0886,4.9044,4.9044,700.0],["2019-09-09",4.9791,5.0936,4.9572,5.0901,2300.0],["2019-09-10",5.1533,5.2255,5.0164,5.0164,500.0],["2019-09-11",5.1036,5.1782,5.1036,5.1036,700.0],["2019-09-12",5.0139,5.1085,4.9741,4.9741,1400.0],["2019-09-13",5.0787,5.0787,4.9791,4.9791,400.0],["2019-09-16",5.0821,5.0836,4.999,4.999,900.0],["2019-09-17",5.0787,5.0787,4.9741,4.9756,1300.0],["2019-09-18",4.9741,4.9756,4.9044,4.9432,3400.0],["2019-09-19",5.0637,5.0961,4.9691,4.9766,800.0],["2019-09-20",4.9691,4.9691,4.7799,4.8297,2900.0],["2019-09-23",4.7849,4.8347,4.7849,4.8347,500.0],["2019-09-24",4.9791,4.9791,4.7899,4.7899,300.0],["2019-09-25",4.9741,4.9741,4.8098,4.8098,300.0],["2019-09-26",4.9741,4.9741,4.8546,4.8546,400.0],["2019-09-27",4.8929,4.9293,4.8048,4.8048,400.0],["2019-09-30",4.8695,4.8695,4.8048,4.8048,3200.0],["2019-10-01",4.8048,4.8048,4.8048,4.8048,200.0],["2019-10-02",4.8048,4.8048,4.6305,4.7466,5500.0],["2019-10-03",4.8546,4.8546,4.4812,4.6007,4600.0],["2019-10-04",4.6007,4.6788,4.5907,4.6654,1800.0],["2019-10-07",4.6057,5.4571,4.6057,5.1285,5500.0],["2019-10-08",5.1285,5.1285,4.9691,4.9726,3800.0],["2019-10-09",5.0189,5.3276,4.9741,5.3226,2900.0],["2019-10-10",5.3226,5.604,5.2967,5.5586,6300.0],["2019-10-11",5.7807,5.8106,5.7259,5.8106,5600.0],["2019-10-14",5.7259,5.7259,5.4322,5.6612,5500.0],["2019-10-15",5.6712,5.6712,5.4023,5.467,2800.0],["2019-10-16",5.4272,5.4272,5.3037,5.3276,2500.0],["2019-10-17",5.3625,5.4272,5.3276,5.4272,700.0],["2019-10-18",5.3774,5.477,5.1782,5.477,2900.0],["2019-10-21",5.482,5.5666,5.4272,5.5666,2500.0],["2019-10-22",5.3525,5.3525,5.1434,5.233,4100.0],["2019-10-23",5.1782,5.3774,5.1479,5.3774,6000.0],["2019-10-24",5.4904,5.4904,5.4272,5.4272,600.0],["2019-10-25",5.3525,5.6513,5.1782,5.6513,3900.0],["2019-10-28",5.2778,5.3276,5.0483,5.23,18800.0],["2019-10-29",5.228,5.228,4.9542,5.0787,5000.0],["2019-10-30",5.0687,5.0687,4.6604,4.9841,16700.0],["2019-10-31",4.9841,4.9841,4.6305,4.7799,6800.0],["2019-11-01",4.8446,5.1733,4.6166,5.004,13900.0],["2019-11-04",5.009,5.009,4.6704,4.6704,10100.0],["2019-11-05",4.7301,4.7401,4.5808,4.5808,10100.0],["2019-11-06",4.6056,4.6056,4.3069,4.3876,15800.0],["2019-11-07",4.4513,4.4513,4.3617,4.3816,6000.0],["2019-11-08",4.3268,4.4677,4.3119,4.3119,2800.0],["2019-11-11",4.3218,4.3766,4.3218,4.3293,1100.0],["2019-11-12",4.3268,4.4015,4.2915,4.3318,3900.0],["2019-11-13",4.3816,4.4712,4.3816,4.41,2700.0],["2019-11-14",4.4712,4.5708,4.4712,4.5708,2800.0],["2019-11-15",4.5857,4.649,4.5758,4.6455,2000.0],["2019-11-18",4.5808,4.5808,4.3866,4.4717,3200.0],["2019-11-19",4.5409,4.6056,4.3119,4.5559,11800.0],["2019-11-20",4.5608,4.6803,4.5559,4.6475,13600.0],["2019-11-21",4.8297,5.0787,4.8297,5.0289,10800.0],["2019-11-22",4.9791,4.9791,4.76,4.8297,25200.0],["2019-11-25",4.8148,4.9741,4.8148,4.8596,3300.0],["2019-11-26",4.9592,4.9592,4.6704,4.6853,2700.0],["2019-11-27",4.765,4.8347,4.6604,4.7152,1300.0],["2019-11-29",4.7799,4.8108,4.7799,4.8108,600.0],["2019-12-02",4.8098,5.0139,4.75,5.0139,4800.0],["2019-12-03",4.7301,4.9293,4.4812,4.6291,7200.0],["2019-12-04",4.842,4.842,3.9762,4.5812,10000.0],["2019-12-05",4.5903,4.5903,4.5807,4.5817,1600.0],["2019-12-06",4.7312,4.8269,4.7312,4.7564,4000.0],["2019-12-09",4.8319,4.8571,4.7564,4.7564,1700.0],["2019-12-10",4.8218,4.8319,4.7212,4.7322,2400.0],["2019-12-11",4.7312,4.8319,4.6658,4.8319,900.0],["2019-12-12",4.6708,4.7413,4.6708,4.7363,1700.0],["2019-12-13",4.7866,4.7866,4.6557,4.6557,4100.0],["2019-12-16",4.696,4.8067,4.696,4.7202,4600.0],["2019-12-17",4.8571,5.0684,4.8571,5.0684,9800.0],["2019-12-18",4.9326,4.9381,4.7312,4.9381,20800.0],["2019-12-19",4.9326,5.5718,4.8998,5.5315,27900.0],["2019-12-20",5.31,5.3976,5.1842,5.3805,20800.0],["2019-12-23",5.4057,5.9392,5.4057,5.7681,9200.0],["2019-12-24",5.7681,5.8083,5.7681,5.8083,3700.0],["2019-12-26",5.909,5.909,5.7328,5.7328,2300.0],["2019-12-27",5.5617,5.5617,5.374,5.4912,9200.0],["2019-12-30",5.4107,5.4107,5.2849,5.4102,8800.0],["2019-12-31",5.3201,5.4862,5.3201,5.4852,6100.0],["2020-01-02",5.4812,5.5315,5.3503,5.4409,10200.0],["2020-01-03",5.4812,5.4812,5.3453,5.4052,2800.0],["2020-01-06",5.2345,5.2345,5.1213,5.23,10000.0],["2020-01-07",5.1842,5.3855,5.0886,5.2345,32000.0],["2020-01-08",5.1339,5.1842,5.0237,5.154,29700.0],["2020-01-09",5.1339,5.31,5.1288,5.1993,7800.0],["2020-01-10",5.2849,5.2849,5.1339,5.149,6200.0],["2020-01-13",5.0584,5.0861,4.9577,4.9829,15000.0],["2020-01-14",4.9225,4.9779,4.9064,4.9779,14000.0],["2020-01-15",4.8822,5.0131,4.7312,4.9572,38400.0],["2020-01-16",4.9577,5.1339,4.9326,5.0383,26300.0],["2020-01-17",5.0986,5.1288,5.0131,5.0332,71900.0],["2020-01-21",4.9829,5.2345,4.8671,5.2345,153000.0],["2020-01-22",4.9577,4.9628,4.768,4.9376,75700.0],["2020-01-23",4.7413,4.7413,4.5047,4.5601,76500.0],["2020-01-24",4.5601,4.6145,4.3537,4.3588,24300.0],["2020-01-27",4.2279,4.2984,4.1856,4.2868,8100.0],["2020-01-28",4.2732,4.3588,4.1635,4.3537,52000.0],["2020-01-29",4.3537,4.3537,4.2244,4.2531,28800.0],["2020-01-30",4.2531,4.2531,4.1313,4.1851,58700.0],["2020-01-31",4.1776,4.2682,4.1574,4.2088,7200.0],["2020-02-03",4.1776,4.2782,4.1524,4.2229,18900.0],["2020-02-04",4.2782,4.2782,4.1549,4.1826,13900.0],["2020-02-05",4.1272,4.2631,4.1272,4.2279,9500.0],["2020-02-06",4.0618,4.0618,3.8716,3.9863,42800.0],["2020-02-07",3.8303,3.8303,3.6239,3.7346,57700.0],["2020-02-10",3.6994,3.8605,3.6491,3.8554,25000.0],["2020-02-11",3.785,4.0014,3.7372,3.946,66900.0],["2020-02-12",3.8655,3.8705,3.7699,3.795,53500.0],["2020-02-13",3.7548,3.8101,3.7397,3.7749,12900.0],["2020-02-14",3.7548,3.7558,3.6742,3.7095,7900.0],["2020-02-18",3.7497,3.7497,3.7246,3.7447,6200.0],["2020-02-19",3.8101,3.8554,3.7573,3.8403,8800.0],["2020-02-20",3.8303,3.9541,3.8303,3.9541,6900.0],["2020-02-21",3.8152,3.9108,3.7246,3.8756,27400.0],["2020-02-24",3.5233,3.7145,3.3999,3.5887,42600.0],["2020-02-25",3.4981,3.5233,3.4025,3.4226,54200.0],["2020-02-26",3.4025,3.5082,3.3521,3.4226,52400.0],["2020-02-27",3.2867,3.6441,3.2263,3.4478,78000.0],["2020-02-28",3.3119,3.4276,3.2968,3.337,51800.0],["2020-03-02",3.3219,3.3874,3.2565,3.3471,26400.0],["2020-03-03",3.2817,3.4427,3.2716,3.2716,42100.0],["2020-03-04",3.2213,3.2716,3.176,3.259,32000.0],["2020-03-05",3.0451,3.2827,2.9968,3.0703,81000.0],["2020-03-06",3.0199,3.0854,2.9444,3.0501,66300.0],["2020-03-09",2.9293,2.9746,2.5941,2.7431,48100.0],["2020-03-10",2.9738,2.9738,2.6662,2.6918,19300.0],["2020-03-11",2.7687,2.7841,2.5252,2.579,32300.0],["2020-03-12",2.0868,2.4329,2.0868,2.3791,14100.0],["2020-03-13",2.6918,2.8149,2.5431,2.5636,18600.0],["2020-03-16",2.1535,2.5001,2.1201,2.3586,46800.0],["2020-03-17",2.0766,2.3514,2.0766,2.2355,39300.0],["2020-03-18",2.0868,2.0868,1.9484,1.9996,59400.0],["2020-03-19",1.8971,1.9432,1.7433,1.9074,87700.0],["2020-03-20",1.9125,2.1099,1.8817,2.0868,104300.0],["2020-03-23",1.8817,1.9484,1.8356,1.892,101700.0],["2020-03-24",2.0509,2.2406,2.0509,2.2406,8100.0],["2020-03-25",2.133,2.133,1.974,2.0714,47200.0],["2020-03-26",2.1586,2.9482,2.056,2.6252,100000.0],["2020-03-27",2.3637,2.397,2.1022,2.2816,106700.0],["2020-03-30",2.3073,2.4996,2.2458,2.3996,39500.0],["2020-03-31",2.5072,2.6662,2.5072,2.5995,43200.0],["2020-04-01",2.6713,2.6713,2.5636,2.6354,15700.0],["2020-04-02",2.62,2.6406,2.4596,2.6277,13300.0],["2020-04-03",2.7328,2.7328,2.4611,2.538,5200.0],["2020-04-06",2.62,2.8692,2.6098,2.861,18500.0],["2020-04-07",2.9277,2.9277,2.6918,2.8713,36300.0],["2020-04-08",2.9585,2.9585,2.7549,2.8713,15800.0],["2020-04-09",3.0149,3.1277,2.8969,3.0472,44900.0],["2020-04-13",3.0918,3.102,2.8251,2.8251,14400.0],["2020-04-14",2.5893,2.7021,2.5278,2.579,52000.0],["2020-04-15",2.456,2.538,2.4027,2.4919,16300.0],["2020-04-16",2.4816,2.5918,2.4457,2.5339,8800.0],["2020-04-17",2.4714,2.5918,2.4714,2.5636,60300.0],["2020-04-20",2.5893,2.9585,2.5765,2.7123,59500.0],["2020-04-21",2.6149,2.7175,2.5893,2.6662,22100.0],["2020-04-22",2.6406,2.6882,2.6067,2.6303,14400.0],["2020-04-23",2.5636,2.6918,2.5534,2.6252,66600.0],["2020-04-24",2.6252,2.6431,2.4867,2.5329,28200.0],["2020-04-27",2.538,2.6611,2.5226,2.5995,35100.0],["2020-04-28",2.5278,2.6098,2.5278,2.5739,33300.0],["2020-04-29",2.5739,3.0661,2.5483,2.8251,161700.0],["2020-04-30",2.6764,2.8149,2.6406,2.7175,157300.0],["2020-05-01",2.6713,2.779,2.5278,2.5329,86200.0],["2020-05-04",2.5278,2.6918,2.5278,2.6077,29300.0],["2020-05-05",2.6047,2.6354,2.579,2.6072,19100.0],["2020-05-06",2.5636,2.6467,2.5226,2.6047,4900.0],["2020-05-07",2.5021,2.579,2.456,2.5226,30300.0],["2020-05-08",2.4098,2.5585,2.3996,2.4662,42300.0],["2020-05-11",2.3637,2.4355,2.3175,2.3893,37500.0],["2020-05-12",2.3124,2.4098,2.3073,2.3334,27300.0],["2020-05-13",2.3637,2.4098,2.2663,2.2668,13200.0],["2020-05-14",2.2868,2.3329,2.2355,2.2816,32800.0],["2020-05-15",2.2919,2.3586,2.2201,2.3586,25700.0],["2020-05-18",2.3842,2.4098,2.3278,2.3278,23800.0],["2020-05-19",2.3791,2.4098,2.2304,2.2509,33800.0],["2020-05-20",2.415,2.5431,2.415,2.4432,47500.0],["2020-05-21",2.3944,2.5585,2.3944,2.5585,15600.0],["2020-05-22",2.4047,2.538,2.3483,2.4867,45400.0],["2020-05-26",2.3124,2.4765,2.3124,2.4355,28300.0],["2020-05-27",2.4098,2.5483,2.3647,2.4611,45300.0],["2020-05-28",2.2509,2.4252,2.2509,2.3791,75600.0],["2020-05-29",2.2047,2.3637,2.1945,2.3586,54000.0],["2020-06-01",2.3073,2.4098,2.2565,2.3842,14700.0],["2020-06-02",2.4457,2.4688,2.338,2.3893,36800.0],["2020-06-03",2.4867,2.4867,2.3586,2.3996,26800.0],["2020-06-04",2.456,2.4903,2.4098,2.415,17700.0],["2020-06-05",2.4919,2.4944,2.4098,2.4919,42700.0],["2020-06-08",2.5636,2.6149,2.4878,2.5739,82400.0],["2020-06-09",2.6098,2.6252,2.4714,2.5893,67600.0],["2020-06-10",2.62,2.6508,2.5636,2.6083,21000.0],["2020-06-11",2.4611,2.5893,2.338,2.338,12500.0],["2020-06-12",2.4816,2.5124,2.4001,2.4919,18000.0],["2020-06-15",2.3329,2.4611,2.2816,2.4201,10200.0],["2020-06-16",2.3893,2.497,2.3739,2.4252,28300.0],["2020-06-17",2.3432,2.4867,2.3022,2.4201,24500.0],["2020-06-18",2.3227,2.5021,2.3022,2.4698,25400.0],["2020-06-19",2.3586,2.4816,2.3175,2.4406,24600.0],["2020-06-22",2.3637,2.4252,2.3427,2.3944,22200.0],["2020-06-23",2.3688,2.4611,2.338,2.4047,68800.0],["2020-06-24",2.3842,2.4765,2.3842,2.3893,38600.0],["2020-06-25",2.3739,2.4406,2.3519,2.3842,41000.0],["2020-06-26",2.3227,2.4201,2.3073,2.338,24400.0],["2020-06-29",2.3586,2.4355,2.3334,2.4201,10600.0],["2020-06-30",2.4867,2.4867,2.3483,2.3688,46500.0],["2020-07-01",2.415,2.6918,2.415,2.5636,34000.0],["2020-07-02",2.5636,2.6713,2.4098,2.4098,31800.0],["2020-07-06",2.4867,2.6252,2.4867,2.5175,29200.0],["2020-07-07",2.6149,2.6508,2.5688,2.579,21200.0],["2020-07-08",2.62,2.6764,2.538,2.5431,25500.0],["2020-07-09",2.62,2.6559,2.5688,2.5995,41100.0],["2020-07-10",2.6149,2.6252,2.4867,2.5278,22500.0],["2020-07-13",2.497,2.6252,2.4355,2.4355,14200.0],["2020-07-14",2.5431,2.6149,2.5124,2.5893,37800.0],["2020-07-15",2.6918,2.6918,2.5739,2.6867,48100.0],["2020-07-16",2.6918,2.7534,2.6354,2.7175,15600.0],["2020-07-17",2.7021,2.8149,2.697,2.697,17700.0],["2020-07-20",2.82,2.9533,2.7944,2.82,9600.0],["2020-07-21",2.9072,2.9482,2.82,2.82,21500.0],["2020-07-22",2.7277,2.8662,2.6918,2.8046,26800.0],["2020-07-23",2.8149,2.8149,2.7431,2.7482,7900.0],["2020-07-24",2.6867,3.02,2.6303,2.9482,27200.0],["2020-07-27",2.9277,3.0143,2.8713,2.9533,20500.0],["2020-07-28",2.9226,2.9226,2.7995,2.8149,14600.0],["2020-07-29",2.779,2.8764,2.779,2.7995,4500.0],["2020-07-30",2.8046,2.9226,2.7944,2.7995,2800.0],["2020-07-31",2.7841,2.861,2.7841,2.861,4300.0],["2020-08-03",2.8713,3.0661,2.7995,3.0661,13600.0],["2020-08-04",3.02,3.0661,2.9482,2.9482,33300.0],["2020-08-05",3.0456,3.0559,2.9738,2.9738,9400.0],["2020-08-06",2.9943,3.061,2.9328,2.9533,10600.0],["2020-08-07",2.9226,3.0097,2.9087,2.9123,11900.0],["2020-08-10",3.0097,3.0251,2.9636,2.9841,16100.0],["2020-08-11",2.9943,3.0507,2.9579,3.0379,28400.0],["2020-08-12",3.0046,3.0251,2.9379,3.0149,13000.0],["2020-08-13",2.9738,3.1892,2.961,3.1482,38800.0],["2020-08-14",2.9687,3.1533,2.9226,3.0046,54800.0],["2020-08-17",2.9995,3.0979,2.9226,2.9943,24900.0],["2020-08-18",3.061,3.1071,2.9943,3.0661,14800.0],["2020-08-19",2.9021,2.9021,2.8405,2.8697,42700.0],["2020-08-20",2.8149,2.8277,2.7175,2.7841,26500.0],["2020-08-21",2.7123,2.7944,2.679,2.7944,21500.0],["2020-08-24",2.8918,2.8969,2.82,2.8764,29000.0],["2020-08-25",2.9123,2.9123,2.8621,2.8969,12800.0],["2020-08-26",2.8046,2.8713,2.7893,2.8405,18800.0],["2020-08-27",2.7226,2.7892,2.6816,2.738,37900.0],["2020-08-28",2.7482,2.8713,2.7277,2.82,9500.0],["2020-08-31",2.7944,2.82,2.7636,2.779,15000.0],["2020-09-01",3.1071,3.1277,3.0251,3.0661,58600.0],["2020-09-02",3.2815,3.2815,3.1451,3.2763,55600.0],["2020-09-03",3.1123,3.1123,3.0302,3.0302,33600.0],["2020-09-04",3.0149,3.1225,2.9328,3.0149,47000.0],["2020-09-08",2.7431,2.9482,2.7123,2.9021,58300.0],["2020-09-09",2.8764,3.0764,2.8149,2.9584,29000.0],["2020-09-10",2.9174,2.9174,2.7841,2.8559,22800.0],["2020-09-11",3.0149,3.0738,2.9072,2.9174,21300.0],["2020-09-14",2.9995,3.0405,2.9892,3.0046,14800.0],["2020-09-15",3.0507,3.0507,2.9943,3.0149,4300.0],["2020-09-16",2.9738,3.0507,2.9226,3.0107,6000.0],["2020-09-17",2.9328,3.0251,2.8969,2.999,14400.0],["2020-09-18",2.9533,2.9995,2.8867,2.9277,16800.0],["2020-09-21",2.8303,2.9097,2.7841,2.82,7400.0],["2020-09-22",2.8764,2.8764,2.7995,2.7995,19400.0],["2020-09-23",2.7995,2.8559,2.7175,2.7175,24000.0],["2020-09-24",2.6816,2.779,2.6406,2.6406,30200.0],["2020-09-25",2.7226,2.82,2.6867,2.7739,13700.0],["2020-09-28",2.8303,2.8457,2.8098,2.8405,15200.0],["2020-09-29",2.8815,2.9379,2.8251,2.8508,34100.0],["2020-09-30",2.8569,2.9533,2.8569,2.9426,7200.0],["2020-10-01",2.902,2.9682,2.8559,2.9226,14900.0],["2020-10-02",2.9226,2.9226,2.7405,2.9174,37200.0],["2020-10-05",2.9533,3.0354,2.9379,3.0302,19000.0],["2020-10-06",3.0507,3.0764,2.9379,3.0559,6900.0],["2020-10-07",3.1277,3.2763,3.1123,3.2405,37200.0],["2020-10-08",3.2507,3.5276,3.2507,3.4404,47500.0],["2020-10-09",3.4814,3.4866,3.3317,3.3584,18500.0],["2020-10-12",3.5532,3.6711,3.4404,3.5327,22200.0],["2020-10-13",3.4148,3.4609,3.2917,3.3968,8700.0],["2020-10-14",3.4661,3.5891,3.3994,3.4302,18400.0],["2020-10-15",3.4968,3.6045,3.3927,3.5122,10600.0],["2020-10-16",3.5994,3.5994,3.5148,3.5583,14900.0],["2020-10-19",3.5481,3.7583,3.5019,3.5481,35800.0],["2020-10-20",3.5583,3.6404,3.4989,3.4989,8200.0],["2020-10-21",3.6045,3.6096,3.5122,3.5891,11800.0],["2020-10-22",3.6455,3.7532,3.6147,3.7173,28300.0],["2020-10-23",3.6686,3.7686,3.6686,3.6814,12000.0],["2020-10-26",3.6301,3.6609,3.5789,3.6147,6400.0],["2020-10-27",3.5789,3.5891,3.4507,3.4917,3500.0],["2020-10-28",3.3327,3.3891,3.1789,3.2046,13000.0],["2020-10-29",3.2969,3.4404,3.2251,3.3327,14700.0],["2020-10-30",3.3738,3.3738,3.2199,3.262,11700.0],["2020-11-02",3.3379,3.5071,3.2815,3.4097,22000.0],["2020-11-03",3.4097,3.5019,3.3379,3.4455,15800.0],["2020-11-04",3.5686,3.6583,3.5378,3.625,18400.0],["2020-11-05",3.6045,3.6147,3.5122,3.6045,13100.0],["2020-11-06",3.6045,3.6045,3.4866,3.4866,1200.0],["2020-11-09",3.5635,3.566,3.3943,3.5276,11600.0],["2020-11-10",3.5532,3.625,3.5532,3.6019,17300.0],["2020-11-11",3.625,3.6301,3.5583,3.6045,21600.0],["2020-11-12",3.6096,3.6096,3.3379,3.3379,14100.0],["2020-11-13",3.6199,3.6224,3.543,3.5686,11100.0],["2020-11-16",3.5891,3.6147,3.5532,3.5737,22900.0],["2020-11-17",3.6814,3.6993,3.5378,3.5942,78900.0],["2020-11-18",3.6147,3.8403,3.6147,3.8301,24000.0],["2020-11-19",3.7173,3.8352,3.7122,3.8198,23800.0],["2020-11-20",3.9531,3.9798,3.8368,3.9224,26700.0],["2020-11-23",3.9275,4.2557,3.9275,4.1275,35700.0],["2020-11-24",4.0403,4.2249,3.8809,3.989,122500.0],["2020-11-25",3.9378,4.148,3.9019,4.107,37800.0],["2020-11-27",4.1275,4.1275,3.9942,4.0916,19200.0],["2020-11-30",4.0506,4.1018,4.0044,4.0557,12600.0],["2020-12-01",4.0608,4.0608,3.8855,3.9583,8500.0],["2020-12-02",4.0414,4.218,4.0362,4.0907,14100.0],["2020-12-03",4.1453,4.1453,4.031,4.1297,46500.0],["2020-12-04",4.0674,4.1816,3.9998,4.1816,53100.0],["2020-12-07",4.1037,4.1557,4.0777,4.0933,28900.0],["2020-12-08",4.0258,4.2336,4.0206,4.1401,34800.0],["2020-12-09",4.0622,4.0985,3.8959,3.9791,24900.0],["2020-12-10",3.9479,4.1557,3.9479,4.0985,99600.0],["2020-12-11",4.2336,4.3894,4.1764,4.3063,49200.0],["2020-12-14",4.644,4.644,4.405,4.4777,41600.0],["2020-12-15",4.592,4.6543,4.4414,4.5193,23800.0],["2020-12-16",4.5972,5.0855,4.4731,4.831,75100.0],["2020-12-17",4.6647,4.6725,4.4985,4.618,31300.0],["2020-12-18",4.6699,4.7063,4.6014,4.6232,24800.0],["2020-12-21",4.3894,4.5453,4.3837,4.4414,41900.0],["2020-12-22",4.5972,4.6699,4.4985,4.6232,15600.0],["2020-12-23",4.5868,4.6336,4.5193,4.5349,13300.0],["2020-12-24",4.5245,4.5505,4.4466,4.5037,3800.0],["2020-12-28",4.5245,4.5557,4.4284,4.4881,29800.0],["2020-12-29",4.4933,4.5385,4.3375,4.3635,16000.0],["2020-12-30",4.4777,4.5608,4.431,4.5608,14300.0],["2020-12-31",4.5349,4.5608,4.4855,4.5453,9300.0],["2021-01-04",4.6284,4.6699,4.431,4.5193,29400.0],["2021-01-05",4.6907,4.9037,4.6907,4.8673,54800.0],["2021-01-06",4.8725,4.9297,4.8678,4.9297,16500.0],["2021-01-07",4.9349,4.966,4.8206,4.94,28100.0],["2021-01-08",5.1686,5.392,5.0647,5.3037,94700.0],["2021-01-11",5.2465,5.3011,5.1323,5.1634,29100.0],["2021-01-12",5.4543,5.5322,5.2725,5.4335,117600.0],["2021-01-13",5.34,5.34,5.2517,5.2569,73800.0],["2021-01-14",5.2517,5.392,5.0829,5.2881,65800.0],["2021-01-15",5.2985,5.4699,5.1634,5.2777,38900.0],["2021-01-19",5.0543,5.1426,4.8943,4.9972,76800.0],["2021-01-20",4.8725,4.8725,4.6897,4.7271,72800.0],["2021-01-21",4.7998,4.9712,4.779,4.7998,38400.0],["2021-01-22",4.6232,4.9058,4.5764,4.6647,87400.0],["2021-01-25",4.4621,4.4829,4.2959,4.4725,95500.0],["2021-01-26",4.3479,4.5608,4.3115,4.4414,75600.0],["2021-01-27",4.1037,4.2336,4.057,4.0777,116900.0],["2021-01-28",4.1193,4.3011,4.1193,4.2076,44200.0],["2021-01-29",4.2284,4.4154,4.1614,4.1936,76200.0],["2021-02-01",4.3375,4.3375,4.1972,4.1972,44200.0],["2021-02-02",4.2596,4.2751,4.1557,4.1609,20400.0],["2021-02-03",4.2336,4.5141,4.2336,4.379,21300.0],["2021-02-04",4.3115,4.3894,4.1557,4.3219,32700.0],["2021-02-05",4.3115,4.4102,4.2699,4.3531,22800.0],["2021-02-08",4.4673,4.5557,4.3686,4.4362,65200.0],["2021-02-09",4.4933,4.618,4.2336,4.3946,45500.0],["2021-02-10",4.5141,4.6128,4.431,4.4829,20700.0],["2021-02-11",4.4414,4.5193,4.418,4.4206,13300.0],["2021-02-12",4.457,4.6305,4.4518,4.592,41400.0],["2021-02-16",4.7946,4.9037,4.6855,4.831,105200.0],["2021-02-17",4.805,4.9608,4.805,4.9089,58400.0],["2021-02-18",4.6284,4.7634,4.5349,4.6907,139400.0],["2021-02-19",4.5557,4.6751,4.5505,4.659,86500.0],["2021-02-22",4.6492,4.8517,4.5972,4.7738,96800.0],["2021-02-23",4.6751,4.7214,4.5089,4.6388,102600.0],["2021-02-24",4.6647,4.8569,4.6492,4.8569,43000.0],["2021-02-25",4.7167,4.8154,4.6907,4.6907,85600.0],["2021-02-26",4.5608,4.6803,4.4933,4.6595,122300.0],["2021-03-01",4.592,4.7115,4.5401,4.644,172400.0],["2021-03-02",4.6063,4.7515,4.6063,4.6117,102300.0],["2021-03-03",4.5472,4.7111,4.523,4.5795,73100.0],["2021-03-04",4.4666,4.5741,4.3,4.3806,123200.0],["2021-03-05",4.3913,4.472,4.3268,4.472,67400.0],["2021-03-08",4.4397,4.4612,4.3268,4.3295,76900.0],["2021-03-09",4.4075,4.558,4.4075,4.4881,92100.0],["2021-03-10",4.4558,4.5687,4.4558,4.5445,20700.0],["2021-03-11",4.5902,4.6332,4.472,4.5418,61800.0],["2021-03-12",4.5633,4.7515,4.5633,4.7461,53300.0],["2021-03-15",4.73,4.8536,4.6708,4.8213,78500.0],["2021-03-16",4.73,4.73,4.6278,4.6762,57900.0],["2021-03-17",4.5633,4.7568,4.5526,4.687,53800.0],["2021-03-18",4.6816,4.7676,4.644,4.6655,41700.0],["2021-03-19",4.5848,4.6493,4.5687,4.6171,27700.0],["2021-03-22",4.8267,4.8482,4.7998,4.8482,45400.0],["2021-03-23",4.7085,4.73,4.566,4.5848,34000.0],["2021-03-24",4.773,4.8751,4.6278,4.6762,39100.0],["2021-03-25",4.73,4.816,4.6655,4.8052,27300.0],["2021-03-26",4.8643,4.902,4.8256,4.902,58700.0],["2021-03-29",4.8428,4.8858,4.7945,4.7945,32500.0],["2021-03-30",4.7461,4.7816,4.6816,4.7676,26200.0],["2021-03-31",4.73,4.7998,4.6601,4.7998,15200.0],["2021-04-01",4.8643,4.9127,4.7998,4.8643,24000.0],["2021-04-05",4.8805,4.8805,4.6773,4.773,86100.0],["2021-04-06",4.7837,4.859,4.7461,4.8267,11900.0],["2021-04-07",4.8321,4.902,4.8025,4.8858,20900.0],["2021-04-08",4.945,5.1008,4.8966,4.902,96800.0],["2021-04-09",4.859,4.9772,4.859,4.9208,15700.0],["2021-04-12",4.8321,4.8778,4.7568,4.7837,41200.0],["2021-04-13",4.8375,4.9772,4.7783,4.8643,60400.0],["2021-04-14",5.2621,5.6329,5.2245,5.6222,161800.0],["2021-04-15",5.8318,6.0952,5.7028,6.0468,151300.0],["2021-04-16",6.0737,6.3962,6.0576,6.2887,105600.0],["2021-04-19",6.3102,6.5306,6.2833,6.4822,121600.0],["2021-04-20",6.4446,6.4768,5.6706,5.8587,141600.0],["2021-04-21",5.9984,6.2027,5.9877,6.1382,36600.0],["2021-04-22",6.1758,6.1758,6.1274,6.1543,17800.0],["2021-04-23",6.1543,6.3102,6.1059,6.2349,48200.0],["2021-04-26",6.4553,6.4768,6.3693,6.4499,47000.0],["2021-04-27",6.4499,6.4532,6.4123,6.4284,11300.0],["2021-04-28",6.3962,6.4392,6.2779,6.4392,27000.0],["2021-04-29",6.4231,6.4499,6.2779,6.4446,21700.0],["2021-04-30",6.3854,6.3892,6.3183,6.3317,31400.0],["2021-05-03",6.4499,6.5843,6.4499,6.5521,26400.0],["2021-05-04",6.4392,6.5198,6.2403,6.4392,46000.0],["2021-05-05",6.4338,6.6547,6.4338,6.6219,27600.0],["2021-05-06",6.2994,6.4822,6.2564,6.4822,32100.0],["2021-05-07",6.3371,6.5413,6.3371,6.4768,33400.0],["2021-05-10",6.5574,6.5897,6.5144,6.5359,16500.0],["2021-05-11",6.3424,6.5037,6.3371,6.4607,18700.0],["2021-05-12",6.4016,6.4553,6.2994,6.3908,41300.0],["2021-05-13",6.4338,6.4446,6.2887,6.3962,15200.0],["2021-05-14",6.4929,6.5521,6.4768,6.5521,18400.0],["2021-05-17",6.5843,6.9283,6.5037,6.9014,28400.0],["2021-05-18",6.8638,7.0089,6.7993,6.9122,27300.0],["2021-05-19",6.8853,7.0949,6.7886,7.0143,29600.0],["2021-05-20",7.0412,7.3046,7.0036,7.2024,43500.0],["2021-05-21",7.3207,7.9979,7.2239,7.9979,134700.0],["2021-05-24",8.0087,8.3581,7.8474,8.0087,124500.0],["2021-05-25",7.8421,8.0033,7.7399,7.8743,70200.0],["2021-05-26",7.8421,7.9764,7.6378,7.9119,88000.0],["2021-05-27",7.7883,7.9334,7.7399,7.8797,54500.0],["2021-05-28",7.9066,8.3581,7.9066,8.2774,102000.0],["2021-06-01",8.3657,8.4043,8.2222,8.2498,67300.0],["2021-06-02",8.4154,8.4154,8.2829,8.4099,40400.0],["2021-06-03",8.2719,8.2774,8.0015,8.0181,40600.0],["2021-06-04",8.0622,8.1395,8.0125,8.0953,34000.0],["2021-06-07",7.9684,8.0236,7.8194,7.9353,58200.0],["2021-06-08",7.9353,7.9518,7.8139,7.8746,39300.0],["2021-06-09",7.8856,8.0291,7.8194,7.9574,46000.0],["2021-06-10",7.9574,8.1339,7.9574,8.1119,34900.0],["2021-06-11",8.2333,8.2609,8.0291,8.0401,33600.0],["2021-06-14",8.305,8.4375,8.2829,8.294,75000.0],["2021-06-15",8.1726,8.2995,8.1229,8.2774,24000.0],["2021-06-16",8.0401,8.294,8.0125,8.0953,42400.0],["2021-06-17",7.9353,8.1174,7.9243,7.996,53900.0],["2021-06-18",7.6483,7.9298,7.56,7.8691,57500.0],["2021-06-21",7.7697,8.1947,7.7256,8.0732,37500.0],["2021-06-22",7.858,8.0236,7.7918,7.847,30100.0],["2021-06-23",7.985,8.2719,7.985,8.1229,56900.0],["2021-06-24",8.3326,8.4154,8.31,8.3768,37600.0],["2021-06-25",8.2443,8.305,8.1229,8.2829,50400.0],["2021-06-28",8.0291,8.2609,7.9077,8.1836,107600.0],["2021-06-29",7.9905,8.1284,7.9574,8.0512,36900.0],["2021-06-30",8.0015,8.1947,7.922,8.1395,38700.0],["2021-07-01",8.1671,8.2222,8.0843,8.1119,58600.0],["2021-07-02",7.9905,8.1615,7.9353,8.0622,31600.0],["2021-07-06",7.8084,7.9022,7.6925,7.847,98400.0],["2021-07-07",7.698,7.9739,7.698,7.8801,96100.0],["2021-07-08",7.4055,7.7587,7.3945,7.6428,126800.0],["2021-07-09",7.7035,7.9408,7.6594,7.7918,52900.0],["2021-07-12",7.7808,8.0788,7.7035,7.985,64000.0],["2021-07-13",7.8415,7.9105,7.7422,7.8636,55700.0],["2021-07-14",7.9574,7.9574,7.7642,7.858,27200.0],["2021-07-15",7.5876,7.8304,7.4624,7.7146,69200.0],["2021-07-16",7.6428,7.6815,7.0579,7.389,178200.0],["2021-07-19",7.102,7.3779,6.8979,7.229,75100.0],["2021-07-20",6.9806,7.4442,6.9254,7.4055,86200.0],["2021-07-21",7.1131,7.5711,7.102,7.538,77400.0],["2021-07-22",7.5325,7.5821,7.3851,7.538,24500.0],["2021-07-23",7.4166,7.5545,7.3393,7.4718,32200.0],["2021-07-26",7.4497,7.5325,7.3393,7.4331,26100.0],["2021-07-27",7.2124,7.2952,7.0855,7.2124,79700.0],["2021-07-28",7.2014,7.3283,7.0965,7.229,14100.0],["2021-07-29",7.3559,7.389,7.2411,7.3393,16800.0],["2021-07-30",7.3724,7.4883,7.2648,7.4221,49300.0],["2021-08-02",7.4442,7.5429,7.3945,7.5214,38100.0],["2021-08-03",7.3338,7.3846,7.229,7.3669,35100.0],["2021-08-04",7.2952,7.389,7.229,7.3007,18500.0],["2021-08-05",7.2455,7.3393,7.1903,7.1958,16500.0],["2021-08-06",7.6539,7.7146,7.4524,7.5766,33400.0],["2021-08-09",7.7863,7.8801,7.5766,7.6649,55400.0],["2021-08-10",7.3172,7.6428,7.2841,7.5104,46400.0],["2021-08-11",7.6373,7.8194,7.6373,7.7863,37200.0],["2021-08-12",7.6539,7.9629,7.6539,7.8967,48500.0],["2021-08-13",7.9408,8.3216,7.8967,8.2664,81000.0],["2021-08-16",8.294,8.7575,8.2554,8.741,119900.0],["2021-08-17",7.7642,8.2388,7.7311,8.092,315900.0],["2021-08-18",8.1008,8.3933,8.0484,8.2498,98500.0],["2021-08-19",8.0181,8.2256,7.9187,8.0512,67700.0],["2021-08-20",7.9794,8.2333,7.9243,8.0181,61800.0],["2021-08-23",8.2443,8.5313,8.2057,8.4816,43800.0],["2021-08-24",8.465,8.763,8.465,8.6968,51400.0],["2021-08-25",8.443,8.592,8.3988,8.4485,55800.0],["2021-08-26",8.5092,8.6361,8.4761,8.5947,18000.0],["2021-08-27",8.4264,8.5914,8.3232,8.5257,37800.0],["2021-08-30",8.6637,8.741,8.614,8.6637,60100.0],["2021-08-31",8.443,8.5313,8.305,8.5257,81800.0],["2021-09-01",8.3898,8.5371,8.3331,8.4804,83900.0],["2021-09-02",8.792,8.9223,8.5824,8.7184,81500.0],["2021-09-03",8.69,8.7807,8.6453,8.6617,74800.0],["2021-09-07",8.639,8.8373,8.6107,8.707,37600.0],["2021-09-08",8.707,8.7371,8.5552,8.6334,16800.0],["2021-09-09",8.724,8.8656,8.724,8.8033,24100.0],["2021-09-10",8.928,9.2367,8.928,9.1602,112900.0],["2021-09-13",9.1432,9.3472,9.0073,9.1942,68600.0],["2021-09-14",9.3472,9.3472,9.1546,9.2565,55200.0],["2021-09-15",9.2905,9.3472,9.1829,9.2339,71600.0],["2021-09-16",9.5908,9.6134,9.4831,9.5738,92900.0],["2021-09-17",9.6644,9.84,9.5171,9.6078,117500.0],["2021-09-20",9.4661,9.6191,8.9789,9.1716,137900.0],["2021-09-21",9.4605,9.5511,9.3925,9.5284,39500.0],["2021-09-22",9.6191,9.8287,9.5794,9.755,37400.0],["2021-09-23",9.8967,9.942,9.7448,9.8853,93100.0],["2021-09-24",9.6927,10.0043,9.5964,9.925,39900.0],["2021-09-27",9.8853,10.4722,9.8457,10.1573,126200.0],["2021-09-28",9.942,10.044,9.806,9.9307,98200.0],["2021-09-29",9.84,9.8916,9.7086,9.7211,78700.0],["2021-09-30",10.0893,10.2649,10.027,10.1969,93000.0],["2021-10-01",10.5085,10.9617,10.4915,10.9164,306800.0],["2021-10-04",10.9334,10.9334,10.5935,10.7294,131600.0],["2021-10-05",11.0127,11.322,10.9396,11.041,180900.0],["2021-10-06",10.9334,11.5554,10.9334,11.2732,134500.0],["2021-10-07",10.8314,10.9107,10.6501,10.6671,159900.0],["2021-10-08",10.9787,11.0166,10.7237,10.7917,52100.0],["2021-10-11",10.837,11.041,10.8201,10.8767,50000.0],["2021-10-12",10.7974,10.9957,10.5141,10.5368,83500.0],["2021-10-13",10.6104,10.6501,10.2932,10.3669,76400.0],["2021-10-14",10.7011,10.7237,10.5538,10.6218,73700.0],["2021-10-15",10.8371,10.9164,10.7011,10.7521,84300.0],["2021-10-18",11.1203,11.8737,11.024,11.6131,382000.0],["2021-10-19",11.4998,11.6811,11.4353,11.4829,208100.0],["2021-10-20",11.4545,11.5707,11.2449,11.5225,146200.0],["2021-10-21",11.1996,11.4732,11.1713,11.2053,113700.0],["2021-10-22",11.1996,11.3169,11.1203,11.1713,112300.0],["2021-10-25",11.3129,11.3922,11.1939,11.2506,154800.0],["2021-10-26",11.3016,11.3016,10.8053,11.0353,151800.0],["2021-10-27",11.0183,11.2449,10.99,11.0693,84200.0],["2021-10-28",11.2449,11.2449,11.0353,11.0676,38000.0],["2021-10-29",11.6018,11.6998,11.3418,11.5225,68600.0],["2021-11-01",11.7774,11.8681,11.5055,11.5055,158900.0],["2021-11-02",11.7434,11.8454,11.6131,11.6301,77600.0],["2021-11-03",11.5792,11.7774,11.109,11.3299,108100.0],["2021-11-04",11.8567,11.8907,11.6698,11.8907,112500.0],["2021-11-05",11.7378,11.7661,11.4489,11.4545,74000.0],["2021-11-08",11.5961,11.8227,11.5961,11.7604,55200.0],["2021-11-09",11.8227,11.8227,11.5792,11.6301,38700.0],["2021-11-10",11.8284,11.8624,11.5225,11.5792,91100.0],["2021-11-11",11.6641,12.0896,11.5962,11.9247,95600.0],["2021-11-12",11.8114,12.3213,11.7944,12.2193,104200.0],["2021-11-15",11.8001,12.0097,11.6131,11.9587,155800.0],["2021-11-16",12.3949,12.8651,12.1626,12.8028,375300.0],["2021-11-17",12.7178,13.1087,12.6952,12.9048,176900.0],["2021-11-18",12.4006,12.5705,12.3723,12.5195,124000.0],["2021-11-19",12.4119,12.4686,12.3326,12.4289,90500.0],["2021-11-22",12.3553,13.5222,12.3213,13.2163,296100.0],["2021-11-23",12.6952,13.3693,12.6102,13.0577,489200.0],["2021-11-24",12.8764,13.3693,12.8708,13.222,270200.0],["2021-11-26",13.086,13.4486,12.9331,13.358,152600.0],["2021-11-29",13.6525,14.4088,13.5959,14.1284,584800.0],["2021-11-30",13.7885,13.9188,13.4146,13.7092,331600.0],["2021-12-01",13.0953,13.3116,12.1307,12.16,505500.0],["2021-12-02",12.2827,12.7884,12.16,12.6627,185400.0],["2021-12-03",12.4347,12.4873,12.0372,12.1892,191000.0],["2021-12-06",11.8676,11.8676,11.4701,11.587,302800.0],["2021-12-07",12.008,12.6744,12.0021,12.54,195400.0],["2021-12-08",12.3996,12.7563,12.2827,12.5633,148100.0],["2021-12-09",12.4406,12.6744,12.271,12.4873,99600.0],["2021-12-10",12.4815,12.5692,12.3821,12.5107,94500.0],["2021-12-13",11.9846,11.9846,11.6923,11.7858,196400.0],["2021-12-14",11.6396,11.8676,11.5286,11.5929,143500.0],["2021-12-15",11.739,11.8384,11.4309,11.8384,176400.0],["2021-12-16",12.2418,12.6276,12.0547,12.2652,110400.0],["2021-12-17",12.1073,12.5049,12.0547,12.0956,79700.0],["2021-12-20",12.1132,12.5516,12.0489,12.5224,79300.0],["2021-12-21",12.1892,12.7387,12.1658,12.6043,113500.0],["2021-12-22",12.4932,12.8738,12.3938,12.8556,82700.0],["2021-12-23",12.7679,13.487,12.7679,13.3058,179900.0],["2021-12-27",13.3058,13.5864,13.1228,13.3759,125000.0],["2021-12-28",13.2766,13.2766,12.9258,12.9901,123800.0],["2021-12-29",12.9258,13.3292,12.9258,13.259,68300.0],["2021-12-30",13.0778,13.4578,13.0491,13.4286,75300.0],["2021-12-31",13.5104,13.7618,13.4958,13.7326,87400.0],["2022-01-03",12.8615,13.5279,12.7796,12.9784,376100.0],["2022-01-04",12.7446,12.996,12.5692,12.651,236600.0],["2022-01-05",12.6159,13.0661,12.4289,12.5283,279000.0],["2022-01-06",12.5224,12.5926,12.2769,12.3763,182700.0],["2022-01-07",12.4113,13.0573,12.3061,12.7972,210300.0],["2022-01-10",12.8381,14.1155,12.6803,13.8553,804300.0],["2022-01-11",13.7443,14.6732,13.5806,14.2938,1022100.0],["2022-01-12",14.5335,15.0129,14.4692,14.5686,1119000.0],["2022-01-13",14.6913,15.3519,14.4107,14.5452,1232800.0],["2022-01-14",14.5452,14.8316,14.4399,14.5569,417400.0],["2022-01-18",14.4516,14.4984,12.9726,13.2649,1242900.0],["2022-01-19",13.224,13.3643,11.8443,12.2535,893000.0],["2022-01-20",11.8852,12.2535,11.172,11.2304,980500.0],["2022-01-21",11.1369,11.1369,10.4587,10.7978,989400.0],["2022-01-24",10.143,10.5757,9.7338,10.523,929000.0],["2022-01-25",10.5055,11.276,10.4353,11.1018,380400.0],["2022-01-26",11.1486,11.5461,11.0141,11.2129,645600.0],["2022-01-27",11.4876,12.7387,11.4876,12.6686,1111300.0],["2022-01-28",12.2769,12.5107,11.9378,12.195,803800.0],["2022-01-31",11.7683,11.7683,11.2187,11.4876,761700.0],["2022-02-01",11.5344,11.8881,11.4993,11.7449,220300.0],["2022-02-02",12.4113,12.6919,12.0255,12.388,392500.0],["2022-02-03",12.4523,12.4844,12.0664,12.3003,215100.0],["2022-02-04",12.3529,12.5341,11.8618,12.1073,415300.0],["2022-02-07",12.1073,12.3938,12.0664,12.1775,209400.0],["2022-02-08",12.347,12.5341,12.0489,12.195,159400.0],["2022-02-09",12.2184,12.2184,11.6396,11.815,267400.0],["2022-02-10",11.8384,12.4517,11.8384,12.1775,281200.0],["2022-02-11",12.3061,12.8264,12.3061,12.54,399000.0],["2022-02-14",12.5809,13.0193,12.3938,12.803,367100.0],["2022-02-15",12.3412,12.3412,11.6104,11.7683,725500.0],["2022-02-16",12.2769,13.2123,12.2769,13.1479,945800.0],["2022-02-17",12.6803,13.0515,12.4891,12.9667,485700.0],["2022-02-18",12.3353,12.727,12.084,12.5166,372200.0],["2022-02-22",12.7446,13.6039,12.7036,13.5221,1009000.0],["2022-02-23",13.563,13.9138,12.7212,12.7621,1119300.0],["2022-02-24",12.8615,13.3058,12.4932,13.2883,580000.0],["2022-02-25",13.4052,13.8436,13.3116,13.7969,500900.0],["2022-02-28",14.2412,14.855,14.1476,14.4399,1209700.0],["2022-03-01",14.3013,14.5244,13.9033,14.1023,505900.0],["2022-03-02",13.3848,13.9395,12.8965,13.7828,787800.0],["2022-03-03",13.626,13.626,12.8663,13.0472,726100.0],["2022-03-04",12.6734,12.7518,11.9077,12.0886,1041300.0],["2022-03-07",12.8663,13.1678,12.5106,12.8362,571300.0],["2022-03-08",13.0834,13.623,12.8422,13.3185,484000.0],["2022-03-09",13.3667,13.3667,12.8241,13.0231,325100.0],["2022-03-10",12.8482,13.0171,12.6071,12.9266,257800.0],["2022-03-11",12.8482,12.9501,12.5468,12.6131,209900.0],["2022-03-14",12.3237,12.3297,11.971,12.0705,444500.0],["2022-03-15",12.1308,12.6065,11.9559,12.5287,265700.0],["2022-03-16",12.9085,13.0171,12.589,12.8724,230600.0],["2022-03-17",13.1135,13.5356,13.1135,13.4994,194200.0],["2022-03-18",13.0954,13.3728,13.0195,13.3728,231000.0],["2022-03-21",13.626,14.4701,13.626,14.4641,766300.0],["2022-03-22",14.5364,14.5846,14.1264,14.4821,289000.0],["2022-03-23",14.5967,15.1815,14.5907,15.1393,439800.0],["2022-03-24",15.1996,15.7242,14.9645,15.7,528700.0],["2022-03-25",15.6458,17.6897,15.6156,17.346,1637500.0],["2022-03-28",16.9059,16.9903,16.3482,16.8396,745200.0],["2022-03-29",15.899,16.508,15.272,16.4236,805600.0],["2022-03-30",16.6406,17.0928,16.6406,16.8697,524100.0],["2022-03-31",16.9541,17.6837,16.731,17.1953,608600.0],["2022-04-01",17.4847,18.1238,17.3098,17.6656,695300.0],["2022-04-04",17.6776,17.8959,17.0325,17.0747,523200.0],["2022-04-05",17.2676,18.1298,17.2676,17.7259,624900.0],["2022-04-06",18.0756,18.2082,17.4123,17.7198,658900.0],["2022-04-07",17.8706,17.967,16.7732,17.4545,566500.0],["2022-04-08",17.4666,17.6837,17.1724,17.4365,359900.0],["2022-04-11",17.2435,17.9911,16.7853,17.6053,607900.0],["2022-04-12",17.3521,17.7705,17.3219,17.4545,357700.0],["2022-04-13",17.6354,18.4373,17.6354,18.383,529400.0],["2022-04-14",18.6001,19.3779,18.5097,19.2633,524500.0],["2022-04-18",19.607,19.7577,19.0517,19.1729,534800.0],["2022-04-19",18.2625,18.2625,17.2459,17.6535,943900.0],["2022-04-20",17.1229,17.6264,16.3452,17.3279,897000.0],["2022-04-21",17.1591,17.3641,16.309,16.5562,643500.0],["2022-04-22",16.3391,16.6828,15.5131,15.694,605300.0],["2022-04-25",15.6217,15.9322,14.9343,15.6337,702000.0],["2022-04-26",15.7905,16.8034,15.7121,16.3994,535300.0],["2022-04-27",16.9662,17.9731,16.8215,17.7862,993300.0],["2022-04-28",17.6053,17.6354,16.8878,17.3581,616700.0],["2022-04-29",17.2315,17.7078,16.6949,16.9421,526000.0],["2022-05-02",17.0204,17.4545,16.6297,17.1651,353300.0],["2022-05-03",17.1169,17.8428,16.9119,17.8163,585600.0],["2022-05-04",18.1238,18.2625,17.3279,17.8404,520900.0],["2022-05-05",17.5932,17.7198,16.8938,17.3219,430900.0],["2022-05-06",17.3641,17.3641,16.5381,17.129,399500.0],["2022-05-09",15.9352,15.9412,14.8439,15.2479,942100.0],["2022-05-10",15.284,15.8327,15.2358,15.6217,538400.0],["2022-05-11",15.272,16.2819,14.7233,15.7121,866400.0],["2022-05-12",15.272,15.5252,14.7595,15.3926,399600.0],["2022-05-13",15.5734,16.6044,15.5734,16.3753,812600.0],["2022-05-16",16.4597,17.8163,16.4477,17.4184,765400.0],["2022-05-17",17.7861,17.8784,17.0723,17.5209,371600.0],["2022-05-18",17.2918,17.4726,16.4296,16.6888,439500.0],["2022-05-19",16.5803,17.182,16.4308,16.8034,246700.0],["2022-05-20",17.141,17.3581,16.4597,16.9119,382800.0],["2022-05-23",16.936,17.1772,16.5815,16.9602,499700.0],["2022-05-24",16.5451,16.7248,16.223,16.4398,309300.0],["2022-05-25",16.2912,17.1522,16.2912,17.1212,317000.0],["2022-05-26",17.0407,17.5548,16.954,17.2203,257300.0],["2022-05-27",17.0035,17.1955,16.7867,17.1274,316500.0],["2022-05-31",16.7805,17.1584,16.3469,16.6133,467500.0],["2022-06-01",16.7,17.307,16.4274,17.2699,405500.0],["2022-06-02",17.2823,19.0105,17.1893,18.6078,1760300.0],["2022-06-03",18.6078,18.8742,17.9946,18.422,606500.0],["2022-06-06",19.0538,20.6644,19.0476,20.2122,1669600.0],["2022-06-07",19.2645,19.9954,18.9671,19.8343,1110800.0],["2022-06-08",18.422,18.6425,17.7035,17.9698,1821200.0],["2022-06-09",17.4247,17.5796,16.4336,16.4646,1551300.0],["2022-06-10",16.1859,16.8796,15.9752,16.5637,850000.0],["2022-06-13",15.554,15.8638,15.1824,15.3186,862100.0],["2022-06-14",15.1266,15.8049,15.1266,15.4363,618100.0],["2022-06-15",15.2691,15.8266,15.0585,15.6469,502100.0],["2022-06-16",15.0213,15.3186,14.6682,15.0151,642300.0],["2022-06-17",15.0833,15.3992,14.4019,14.9965,568500.0],["2022-06-21",15.8018,16.7148,15.7956,16.1115,786300.0],["2022-06-22",15.4921,16.049,15.4735,15.6284,530700.0],["2022-06-23",17.338,17.3442,16.7805,17.0407,927800.0],["2022-06-24",17.2079,18.0132,17.0407,17.2699,4063900.0],["2022-06-27",17.3132,18.1371,17.2761,17.7902,680800.0],["2022-06-28",18.1371,18.1804,16.8796,17.1398,659600.0],["2022-06-29",17.5858,17.8645,16.6696,16.8548,429500.0],["2022-06-30",17.1026,17.3256,16.6504,16.9663,458200.0],["2022-07-01",16.3283,16.8425,15.8328,16.8115,505200.0],["2022-07-05",16.6814,16.7186,15.9876,16.508,419400.0],["2022-07-06",15.9505,16.3407,15.3112,15.9443,405600.0],["2022-07-07",16.446,17.177,16.446,17.0655,338300.0],["2022-07-08",17.1708,17.3814,16.8053,17.3442,225600.0],["2022-07-11",17.3442,17.4681,16.9416,17.1831,262100.0],["2022-07-12",17.0345,17.0964,16.0867,16.1673,422600.0],["2022-07-13",16.2292,17.2823,16.2292,16.6814,306500.0],["2022-07-14",16.3221,16.5637,15.9629,16.3655,231200.0],["2022-07-15",16.8301,17.1088,16.5018,17.0531,269800.0],["2022-07-18",17.6353,17.8707,17.2203,17.307,428400.0],["2022-07-19",17.3876,17.7654,17.3752,17.7035,239900.0],["2022-07-20",17.6539,18.4344,17.4867,18.3043,481000.0],["2022-07-21",17.9017,18.2857,17.5548,18.2734,237400.0],["2022-07-22",18.2734,18.4344,17.9203,18.0442,222500.0],["2022-07-25",17.9946,19.0291,17.8899,18.7813,584600.0],["2022-07-26",18.868,19.2954,18.5955,19.1282,490600.0],["2022-07-27",19.2459,19.3326,18.8308,19.1158,404500.0],["2022-07-28",19.4813,19.8157,19.0353,19.4813,382400.0],["2022-07-29",19.4317,19.9551,19.2849,19.7352,480400.0],["2022-08-01",19.6981,19.9768,19.3264,19.6733,299400.0],["2022-08-02",19.6423,20.0387,19.3698,19.7228,171100.0],["2022-08-03",19.8839,20.2989,19.672,20.1007,386600.0],["2022-08-04",19.2954,19.4689,18.0627,18.7937,706200.0],["2022-08-05",18.3353,19.2675,18.3229,19.0972,186700.0],["2022-08-08",19.2087,19.791,19.1932,19.6237,265500.0],["2022-08-09",20.014,20.4662,19.7848,20.3856,387800.0],["2022-08-10",20.6953,21.0608,20.367,20.9555,405200.0],["2022-08-11",21.1785,21.7732,21.1413,21.544,476000.0],["2022-08-12",21.4882,21.8723,20.8378,21.8351,317900.0],["2022-08-15",21.4325,21.4523,20.4971,21.3272,444800.0],["2022-08-16",21.3334,22.4979,21.2776,22.0395,481100.0],["2022-08-17",21.5626,22.1151,21.4263,21.928,368600.0],["2022-08-18",22.0519,22.3554,21.928,22.2687,425100.0],["2022-08-19",21.6369,22.1324,21.4139,21.6926,366700.0],["2022-08-22",21.5006,22.0829,21.4015,21.8661,433500.0],["2022-08-23",21.6059,21.9404,20.6768,20.8502,1020200.0],["2022-08-24",21.6741,22.9129,21.6741,22.151,1125500.0],["2022-08-25",21.7112,22.0271,21.482,22.0271,709000.0],["2022-08-26",21.5316,21.6307,21.1413,21.4944,568900.0],["2022-08-29",21.3272,21.959,21.1351,21.7979,556400.0],["2022-08-30",21.6803,21.6803,20.9419,21.0794,523200.0],["2022-08-31",20.3237,20.9865,19.9892,20.4847,546100.0],["2022-09-01",20.5467,20.7189,20.206,20.3794,426500.0],["2022-09-02",20.7077,21.0298,20.3807,20.8254,460200.0],["2022-09-06",20.8254,20.9927,20.5343,20.7635,537400.0],["2022-09-07",19.9463,20.3002,19.5699,20.1458,647700.0],["2022-09-08",19.9013,20.3929,19.8305,20.3324,340800.0],["2022-09-09",21.2332,21.5034,21.1174,21.452,388700.0],["2022-09-12",21.5292,21.6965,21.2396,21.5549,441500.0],["2022-09-13",21.201,21.5227,21.1174,21.3233,371200.0],["2022-09-14",21.7801,22.6938,21.7479,22.6745,786900.0],["2022-09-15",22.1018,22.3656,21.7544,22.1211,473500.0],["2022-09-16",20.8986,21.0466,20.371,20.6734,1076200.0],["2022-09-19",19.5989,21.6965,19.4766,21.452,1225800.0],["2022-09-20",21.4134,21.4841,20.9179,21.1238,381300.0],["2022-09-21",21.2332,21.2332,20.6264,20.6412,493700.0],["2022-09-22",20.4675,20.8394,19.9849,20.075,319500.0],["2022-09-23",19.4123,19.4187,18.0945,18.2927,1120100.0],["2022-09-26",18.2412,18.9941,18.2091,18.4536,708300.0],["2022-09-27",18.9812,19.6137,18.7753,19.5281,553700.0],["2022-09-28",19.6117,21.4777,19.5603,21.1431,1325100.0],["2022-09-29",20.6541,20.7764,19.6941,20.5383,927800.0],["2022-09-30",20.1715,20.9726,20.1651,20.3774,628600.0],["2022-10-03",20.7828,20.9501,20.2487,20.6348,452900.0],["2022-10-04",20.4675,20.6091,19.9077,20.2873,700000.0],["2022-10-05",19.4959,19.9386,19.0777,19.586,586000.0],["2022-10-06",19.3865,19.8434,19.1549,19.2386,398200.0],["2022-10-07",19.245,19.9013,19.1678,19.4445,523100.0],["2022-10-10",19.393,19.5474,18.9941,19.0391,262100.0],["2022-10-11",18.8332,19.0134,18.3185,18.7045,529700.0],["2022-10-12",18.8847,19.29,18.6209,19.1549,218900.0],["2022-10-13",18.9233,19.8884,18.7624,19.6954,399100.0],["2022-10-14",19.6246,19.7533,19.3801,19.4702,240100.0],["2022-10-17",20.1458,20.519,20.0544,20.3388,397900.0],["2022-10-18",20.6477,20.7699,19.7983,20.2487,373800.0],["2022-10-19",19.7533,19.9463,19.5088,19.6182,239300.0],["2022-10-20",19.7211,20.0235,19.3865,19.586,280500.0],["2022-10-21",19.734,19.8981,19.4702,19.8048,197400.0],["2022-10-24",20.268,20.9694,19.8241,20.7313,932800.0],["2022-10-25",20.815,22.2369,20.815,22.1726,952100.0],["2022-10-26",21.452,21.6643,21.0723,21.2589,827100.0],["2022-10-27",21.1367,21.2654,20.4096,20.8214,647900.0],["2022-10-28",20.1651,20.2616,19.4959,19.8176,936400.0],["2022-10-31",19.5924,20.3646,19.5603,20.1072,650200.0],["2022-11-01",20.6863,20.6863,20.268,20.4932,455500.0],["2022-11-02",21.0723,21.4069,20.6541,20.7699,791400.0],["2022-11-03",20.6863,21.2975,20.6091,21.1882,364500.0],["2022-11-04",21.5935,21.912,21.0627,21.5163,537000.0],["2022-11-07",21.8638,22.578,21.8445,22.3592,887300.0],["2022-11-08",22.134,22.7903,22.0053,22.3013,572700.0],["2022-11-09",22.2948,22.3013,20.86,20.9758,568400.0],["2022-11-10",21.3812,22.1018,21.0949,22.089,606700.0],["2022-11-11",22.1147,22.4332,21.5806,21.8831,471400.0],["2022-11-14",21.8187,22.7903,21.7672,22.4171,898600.0],["2022-11-15",21.5613,21.6772,20.4418,21.4005,1783500.0],["2022-11-16",20.8857,21.1045,20.2745,20.6927,980200.0],["2022-11-17",20.5512,21.6192,20.4347,21.6192,775200.0],["2022-11-18",21.201,21.9217,21.008,21.4327,905700.0],["2022-11-21",21.5935,22.2466,21.2396,22.1662,758100.0],["2022-11-22",22.2498,23.1957,21.8831,22.8868,793400.0],["2022-11-23",23.2986,24.4439,23.2922,24.4246,1255300.0],["2022-11-25",23.8519,24.2702,23.5109,23.6847,774200.0],["2022-11-28",23.1635,23.5521,22.8289,23.2278,635100.0],["2022-11-29",23.3565,24.1093,23.3179,23.9292,672700.0],["2022-11-30",24.5267,24.8419,24.0999,24.704,705100.0],["2022-12-01",24.9404,25.1131,24.2115,24.4282,717500.0],["2022-12-02",23.5286,23.9719,23.5023,23.9292,560800.0],["2022-12-05",24.1327,24.5497,23.6599,23.8372,473900.0],["2022-12-06",23.8438,23.9732,22.4319,22.7406,697300.0],["2022-12-07",22.7603,23.1609,22.3925,22.5764,485700.0],["2022-12-08",23.1543,23.2134,22.5633,22.6749,356300.0],["2022-12-09",22.7406,22.9691,22.5895,22.6552,276600.0],["2022-12-12",23.4432,23.7519,23.2594,23.6008,423400.0],["2022-12-13",24.507,24.507,23.5877,23.9095,541800.0],["2022-12-14",23.8963,23.9686,22.977,22.9901,459600.0],["2022-12-15",22.7931,23.3776,22.7143,23.2003,335800.0],["2022-12-16",22.826,23.0492,22.6027,22.7931,408100.0],["2022-12-19",22.7734,22.7734,21.9197,21.9985,555300.0],["2022-12-20",22.097,22.8194,21.9132,22.537,377600.0],["2022-12-21",22.9376,23.2134,22.3334,23.0033,373600.0],["2022-12-22",22.629,23.0164,22.0773,22.3991,294500.0],["2022-12-23",22.4254,22.7734,22.1371,22.6487,423700.0],["2022-12-27",22.8194,23.3513,22.7275,22.977,384900.0],["2022-12-28",22.3137,22.3269,21.3484,21.749,627400.0],["2022-12-29",21.7687,22.1955,21.6045,21.8147,351100.0],["2022-12-30",21.4863,21.703,21.2499,21.4666,540900.0],["2023-01-03",21.3419,21.401,20.0679,20.1533,728500.0],["2023-01-04",19.1749,20.0942,19.1151,19.7987,952500.0],["2023-01-05",19.5557,19.8315,19.4441,19.5492,635800.0],["2023-01-06",19.6871,20.127,19.4704,19.7462,440900.0],["2023-01-09",19.6805,20.4639,19.5032,20.173,474600.0],["2023-01-10",20.0745,20.7443,19.9005,20.6458,302000.0],["2023-01-11",20.6064,20.613,20.127,20.3503,486200.0],["2023-01-12",20.3109,20.9741,20.1599,20.8362,310900.0],["2023-01-13",20.6852,21.007,20.4357,20.8231,263700.0],["2023-01-17",21.0135,21.3222,20.6556,20.9741,287800.0],["2023-01-18",21.2565,21.4732,20.6918,20.6918,350900.0],["2023-01-19",20.613,21.1186,20.4948,20.8953,242800.0],["2023-01-20",21.1055,21.749,20.8559,21.2631,345900.0],["2023-01-23",20.9019,20.9938,20.5736,20.7574,486500.0],["2023-01-24",20.6852,20.7312,20.0154,20.1861,381000.0],["2023-01-25",19.7987,20.1533,19.293,20.0417,626800.0],["2023-01-26",20.0614,20.2255,19.7173,20.1796,445000.0],["2023-01-27",19.8709,20.0876,19.7724,19.8972,494700.0],["2023-01-30",19.8775,20.4127,19.7987,20.0154,274900.0],["2023-01-31",19.9432,20.4948,19.9432,20.4225,219800.0],["2023-02-01",20.521,20.9676,20.3109,20.7115,242400.0],["2023-02-02",20.81,20.8691,20.3634,20.6655,313600.0],["2023-02-03",20.0088,20.613,19.9694,20.0811,524000.0],["2023-02-06",20.1073,20.5013,20.0614,20.1467,328100.0],["2023-02-07",20.2584,20.7246,20.1336,20.5539,267500.0],["2023-02-08",20.4685,20.6918,20.1008,20.3109,239600.0],["2023-02-09",20.8822,21.4732,20.7837,21.2499,832100.0],["2023-02-10",21.3419,21.6374,21.0135,21.506,397300.0],["2023-02-13",21.4535,22.0576,21.2434,21.749,613500.0],["2023-02-14",22.7537,23.6179,22.4122,22.9442,1469100.0],["2023-02-15",22.3728,22.8719,22.0642,22.7209,692300.0],["2023-02-16",22.3925,23.0033,22.097,22.7668,887200.0],["2023-02-17",22.6815,22.9836,22.4057,22.931,577400.0],["2023-02-21",22.9442,23.2462,22.5304,22.7603,908300.0],["2023-02-22",22.7197,23.1998,21.6649,22.74,902400.0],["2023-02-23",23.0172,23.4365,23.0172,23.2269,664900.0],["2023-02-24",22.9834,23.2133,22.6048,23.1525,554700.0],["2023-02-27",23.3891,23.8219,23.3891,23.6123,574100.0],["2023-02-28",23.7948,23.8422,23.4229,23.4567,340900.0],["2023-03-01",23.592,23.761,23.2066,23.3891,241100.0],["2023-03-02",23.3283,23.6664,23.0713,23.6461,296500.0],["2023-03-03",23.7272,24.2479,23.6664,24.0924,374000.0],["2023-03-06",23.9571,24.0045,23.3891,23.6664,456800.0],["2023-03-07",23.6596,23.6697,23.2336,23.4162,383700.0],["2023-03-08",23.6461,23.7678,23.2742,23.5514,381100.0],["2023-03-09",23.5244,23.6664,22.932,23.0037,326500.0],["2023-03-10",22.9834,23.1579,22.3816,22.5777,380900.0],["2023-03-13",21.9083,22.6514,21.6784,22.2599,484000.0],["2023-03-14",22.4492,22.9361,22.2261,22.5912,305200.0],["2023-03-15",21.5702,21.7866,20.7655,21.4012,751400.0],["2023-03-16",20.8737,21.462,20.5221,21.2727,539300.0],["2023-03-17",20.8399,21.1036,20.2584,20.8873,697800.0],["2023-03-20",21.2659,22.1024,21.2051,21.8407,459500.0],["2023-03-21",22.3005,22.909,22.2768,22.7468,453500.0],["2023-03-22",22.5236,23.0781,22.2193,22.3478,364700.0],["2023-03-23",22.456,22.9902,21.8812,22.2126,381100.0],["2023-03-24",21.8001,22.1788,21.604,21.9692,267000.0],["2023-03-27",21.9151,22.2362,21.604,22.003,273000.0],["2023-03-28",21.9759,22.0909,21.8407,22.0503,168000.0],["2023-03-29",21.8001,22.4425,21.8001,22.3343,352200.0],["2023-03-30",22.287,22.3681,22.0435,22.314,257800.0],["2023-03-31",22.2396,22.7062,22.1788,22.7062,350200.0],["2023-04-03",22.5371,22.74,21.8914,22.3951,464200.0],["2023-04-04",22.3749,22.3816,21.79,21.9624,279800.0],["2023-04-05",21.888,22.0773,21.6446,22.0706,257000.0],["2023-04-06",22.1652,22.909,21.5736,22.598,1581600.0],["2023-04-10",22.6859,23.4635,22.5845,22.7806,600300.0],["2023-04-11",22.5845,23.0105,22.429,22.8617,457100.0],["2023-04-12",22.8009,23.0037,22.6183,22.8955,460000.0],["2023-04-13",23.0646,23.8692,22.9564,23.7746,499900.0],["2023-04-14",23.5041,23.8422,23.3959,23.761,379200.0],["2023-04-17",23.7475,24.1735,23.6461,23.903,440300.0],["2023-04-18",24.0991,24.2418,23.8429,23.9842,350000.0],["2023-04-19",23.8895,23.9909,23.5081,23.7069,299100.0],["2023-04-20",23.592,23.7103,23.4094,23.592,212100.0],["2023-04-21",23.2471,23.4906,23.0172,23.1389,306300.0],["2023-04-24",23.0848,23.4635,23.051,23.2404,487200.0],["2023-04-25",23.0037,23.0578,22.6994,22.8144,265400.0],["2023-04-26",22.9496,23.024,22.5169,22.6115,316100.0],["2023-04-27",22.5845,23.2742,22.4695,23.2607,401600.0],["2023-04-28",23.1795,23.4365,23.0308,23.2674,271900.0],["2023-05-01",23.3756,23.4162,22.8414,23.0443,256300.0],["2023-05-02",22.9767,22.9767,22.3546,22.6183,339100.0],["2023-05-03",22.4628,22.5507,21.9624,21.9759,384400.0],["2023-05-04",21.8745,21.9083,20.9414,21.32,734300.0],["2023-05-05",21.861,22.1517,21.577,21.7663,548600.0],["2023-05-08",21.861,22.0165,21.5621,21.9286,354200.0],["2023-05-09",21.8069,21.9083,21.5702,21.7798,227700.0],["2023-05-10",21.9894,21.9894,21.5026,21.8948,290300.0],["2023-05-11",21.7663,22.3072,21.6513,22.1923,308200.0],["2023-05-12",22.2193,22.4831,21.8988,22.2734,235700.0],["2023-05-15",22.0503,22.2362,21.7257,21.8677,322800.0],["2023-05-16",21.1172,21.4079,20.5559,20.6168,798500.0],["2023-05-17",20.6303,20.6303,19.731,20.441,1068200.0],["2023-05-18",20.3057,20.867,20.2922,20.8129,342900.0],["2023-05-19",20.8196,21.2186,20.6979,20.9549,349800.0],["2023-05-22",20.7926,21.3673,20.6168,21.1307,386100.0],["2023-05-23",21.1442,21.3538,21.0266,21.1307,290100.0],["2023-05-24",21.0495,21.1848,20.8332,21.1104,253700.0],["2023-05-25",20.8534,20.9211,20.5498,20.7114,317200.0],["2023-05-26",20.7115,21.1983,20.6776,21.0969,331100.0],["2023-05-30",20.9098,21.1592,20.6881,21.0622,329000.0],["2023-05-31",20.4318,20.9569,20.3424,20.6396,431600.0],["2023-06-01",20.8059,21.0484,20.7089,20.9029,268200.0],["2023-06-02",21.2839,21.4987,21.18,21.3879,302100.0],["2023-06-05",21.3671,21.4641,20.9583,21.0345,261000.0],["2023-06-06",20.7505,21.1523,20.7505,21.0761,321200.0],["2023-06-07",21.2701,21.3602,20.9652,21.1315,346000.0],["2023-06-08",21.1315,21.2147,20.8613,20.9237,257200.0],["2023-06-09",21.083,21.1384,20.896,20.9652,233600.0],["2023-06-12",21.0276,21.1107,20.6881,20.8475,386900.0],["2023-06-13",21.2354,21.3948,20.8613,21.0137,277500.0],["2023-06-14",21.2216,21.6858,21.2216,21.4433,336100.0],["2023-06-15",21.5957,21.7523,21.5126,21.6304,242200.0],["2023-06-16",21.8729,21.8729,21.3948,21.5126,274000.0],["2023-06-20",21.3117,21.329,20.9583,21.1869,213600.0],["2023-06-21",21.1107,21.4987,21.1038,21.3948,179700.0],["2023-06-22",21.2632,21.2943,21.0484,21.1454,219900.0],["2023-06-23",20.7505,21.002,20.7089,20.8336,1037500.0],["2023-06-26",20.7851,20.9445,20.6257,20.7782,287400.0],["2023-06-27",20.7505,20.8475,20.4595,20.5149,411100.0],["2023-06-28",20.4387,20.7553,20.2308,20.7158,347100.0],["2023-06-29",20.6812,21.0692,20.6431,21.0137,163000.0],["2023-06-30",21.1869,21.3255,21.0553,21.1523,238100.0],["2023-07-03",21.1523,21.4294,21.0761,21.2424,114000.0],["2023-07-05",21.277,21.4641,21.0906,21.3047,236400.0],["2023-07-06",21.1592,21.3255,20.7089,21.0899,304500.0],["2023-07-07",20.8475,21.3879,20.8475,21.1869,219700.0],["2023-07-10",21.1869,21.3913,21.0137,21.083,222000.0],["2023-07-11",21.2701,21.3532,21.1177,21.3532,178200.0],["2023-07-12",21.5749,21.6858,21.4087,21.471,194100.0],["2023-07-13",21.6373,21.6442,21.4364,21.5611,158000.0],["2023-07-14",21.5749,21.5749,21.1315,21.18,226600.0],["2023-07-17",21.1177,21.419,20.9514,21.3948,257700.0],["2023-07-18",21.2839,21.4364,21.1752,21.3186,186900.0],["2023-07-19",21.1454,21.3186,21.0484,21.1177,246600.0],["2023-07-20",21.1177,21.1662,20.896,21.0553,161700.0],["2023-07-21",21.1107,21.1107,20.7643,20.8405,272300.0],["2023-07-24",20.9029,21.2493,20.9029,21.1869,193400.0],["2023-07-25",21.1662,21.6026,21.1315,21.3324,192600.0],["2023-07-26",21.1315,21.4156,21.0692,21.2909,157400.0],["2023-07-27",21.3463,21.4918,21.1454,21.277,180800.0],["2023-07-28",21.2839,21.8244,21.2354,21.8036,332500.0],["2023-07-31",21.8936,22.1292,21.8936,22.0461,249500.0],["2023-08-01",21.8659,22.0253,21.7481,21.9837,194900.0],["2023-08-02",21.7066,21.956,21.4433,21.9006,316300.0],["2023-08-03",21.8036,22.5033,21.7966,22.3578,257600.0],["2023-08-04",22.2193,22.4202,22.0045,22.0322,208700.0],["2023-08-07",22.0946,22.2816,21.8936,22.247,218800.0],["2023-08-08",21.9698,22.4964,21.8361,22.4825,175700.0],["2023-08-09",22.635,23.0922,22.6142,22.7943,399500.0],["2023-08-10",22.7043,22.7043,22.2955,22.3232,179500.0],["2023-08-11",22.2886,22.4479,22.1846,22.3717,201500.0],["2023-08-14",22.1777,22.3024,21.8659,22.2747,232200.0],["2023-08-15",22.0183,22.2934,21.8867,22.1223,238800.0],["2023-08-16",22.0183,22.0183,20.9583,21.4087,810700.0],["2023-08-17",21.5057,21.6442,21.2839,21.471,189500.0],["2023-08-18",21.2424,21.6927,21.1177,21.6373,208500.0],["2023-08-21",21.7343,21.859,21.4017,21.4571,282200.0],["2023-08-22",21.4433,21.7966,21.4433,21.7481,176700.0],["2023-08-23",21.4433,21.6234,21.2008,21.4641,205300.0],["2023-08-24",21.3186,21.5472,21.2216,21.3255,186700.0],["2023-08-25",21.4225,21.5334,21.1662,21.4225,201300.0],["2023-08-28",21.6442,22.0114,21.6096,21.7689,252300.0],["2023-08-29",21.8382,22.2401,21.762,21.9629,424500.0],["2023-08-30",21.9558,22.2113,21.7642,21.9274,239300.0],["2023-08-31",21.8281,21.8565,21.4662,21.4875,286100.0],["2023-09-01",21.5797,21.8281,21.4946,21.7855,260800.0],["2023-09-05",21.821,21.8281,21.3952,21.4733,235700.0],["2023-09-06",21.523,21.7039,21.3562,21.4733,154600.0],["2023-09-07",21.4378,21.7784,21.4307,21.53,199100.0],["2023-09-08",21.5584,21.826,21.4378,21.7926,147100.0],["2023-09-11",21.8139,21.8693,21.3739,21.5017,190000.0],["2023-09-12",21.2959,21.5357,21.1823,21.3881,311200.0],["2023-09-13",21.3881,21.4662,21.1114,21.1681,229800.0],["2023-09-14",21.3101,21.6933,21.303,21.4875,163500.0],["2023-09-15",21.3668,21.5017,21.2533,21.2604,216300.0],["2023-09-18",21.2888,21.6188,21.1256,21.4023,246200.0],["2023-09-19",21.5513,21.672,21.1398,21.3455,215300.0],["2023-09-20",21.3668,21.523,21.2249,21.2462,139400.0],["2023-09-21",21.2533,21.4314,21.1327,21.1823,162700.0],["2023-09-22",21.2746,21.5017,21.232,21.3243,182700.0],["2023-09-25",21.232,21.5194,21.1752,21.4307,146700.0],["2023-09-26",21.1965,21.5513,21.1965,21.4449,157500.0],["2023-09-27",21.5513,21.7309,21.4662,21.4946,145200.0],["2023-09-28",21.4946,21.7642,21.3455,21.7004,239200.0],["2023-09-29",21.75,21.75,21.2391,21.4023,275800.0],["2023-10-02",21.4023,21.4591,20.6288,20.714,469700.0],["2023-10-03",20.5791,20.6501,20.1108,20.4159,331900.0],["2023-10-04",20.0966,20.2243,19.7013,20.0398,397400.0],["2023-10-05",19.8695,20.6004,19.8553,20.6004,334200.0],["2023-10-06",20.5862,20.8935,20.2953,20.6572,212800.0],["2023-10-09",20.792,21.4733,20.7778,21.2462,811300.0],["2023-10-10",21.3952,21.7146,21.2604,21.4165,278500.0],["2023-10-11",21.3314,21.523,21.2178,21.3526,259000.0],["2023-10-12",21.4875,21.5655,21.2391,21.3526,215100.0],["2023-10-13",21.4804,21.9416,21.4449,21.821,211000.0],["2023-10-16",21.8636,22.0765,21.7642,21.9203,177400.0],["2023-10-17",21.821,22.2184,21.7997,22.0339,199700.0],["2023-10-18",21.9771,22.261,21.9062,22.1261,264700.0],["2023-10-19",21.9487,21.9956,21.6223,21.6507,198900.0],["2023-10-20",21.6294,21.7997,21.4591,21.5442,178200.0],["2023-10-23",21.3526,21.7429,21.1114,21.4165,178200.0],["2023-10-24",21.5726,21.8643,21.5088,21.6436,157400.0],["2023-10-25",21.6152,21.8068,21.5989,21.7004,116400.0],["2023-10-26",21.5797,21.6777,21.3881,21.5442,129600.0],["2023-10-27",21.4378,21.5797,21.303,21.5017,116000.0],["2023-10-30",21.6507,21.7855,21.3172,21.4378,144900.0],["2023-10-31",21.4804,21.7578,21.3136,21.672,133000.0],["2023-11-01",21.6933,21.8849,21.6081,21.8281,153200.0],["2023-11-02",21.8281,22.1652,21.6436,22.119,233900.0],["2023-11-03",22.2468,22.2823,21.8991,22.0694,207700.0],["2023-11-06",22.4951,22.5022,22.0268,22.1616,214700.0],["2023-11-07",22.0339,22.1474,21.7146,21.7429,197500.0],["2023-11-08",22.1758,22.8712,21.3668,21.5726,512300.0],["2023-11-09",21.6507,21.9984,21.6507,21.8352,192900.0],["2023-11-10",21.7855,21.9274,21.6578,21.8423,208200.0],["2023-11-13",21.9062,22.1687,21.8849,22.1332,177900.0],["2023-11-14",22.2113,22.4242,22.0339,22.3461,327000.0],["2023-11-15",22.1616,22.4171,22.0765,22.1403,318700.0],["2023-11-16",22.0197,22.1261,21.8494,21.9345,180400.0],["2023-11-17",22.0197,22.5909,21.9984,22.3248,428200.0],["2023-11-20",22.2894,22.3177,21.9984,22.119,370500.0],["2023-11-21",22.1119,22.2042,21.8302,21.9416,379700.0],["2023-11-22",21.892,22.295,21.7713,22.1971,434200.0],["2023-11-24",22.3532,22.5519,22.2716,22.3745,309700.0],["2023-11-27",22.4073,22.4219,21.8672,21.984,425100.0],["2023-11-28",21.8234,21.8964,21.3271,21.3344,506300.0],["2023-11-29",21.3344,21.6264,21.1089,21.5461,479900.0],["2023-11-30",21.1957,21.3344,20.9914,21.1811,498100.0],["2023-12-01",21.1374,21.4439,21.0498,21.4001,227300.0],["2023-12-04",21.1666,21.3125,20.9622,21.152,283100.0],["2023-12-05",21.0936,21.152,20.9038,20.9111,376100.0],["2023-12-06",20.8892,21.0972,20.7067,20.7651,439700.0],["2023-12-07",20.7724,20.9111,20.4732,20.6702,424200.0],["2023-12-08",20.7432,20.9695,20.7432,20.9549,216400.0],["2023-12-11",20.8819,20.8819,20.5899,20.6483,268300.0],["2023-12-12",20.4805,20.7067,20.3272,20.5607,384000.0],["2023-12-13",20.5826,21.0169,20.4805,20.9768,273100.0],["2023-12-14",21.3855,21.4877,21.0644,21.152,293800.0],["2023-12-15",21.3563,21.4001,21.1666,21.3052,447400.0],["2023-12-18",21.8234,22.0205,21.4986,21.5826,253400.0],["2023-12-19",21.6994,21.8512,21.6227,21.8234,203600.0],["2023-12-20",21.8891,22.0716,21.6191,21.6556,251000.0],["2023-12-21",21.7578,21.8745,21.6556,21.8161,185400.0],["2023-12-22",21.8964,22.057,21.8964,21.9548,184400.0],["2023-12-26",21.9548,21.968,21.7286,21.7869,285500.0],["2023-12-27",21.7505,21.8599,21.5315,21.568,201600.0],["2023-12-28",21.5461,21.7067,21.3052,21.3052,297600.0],["2023-12-29",21.3782,21.5169,21.1447,21.2103,342900.0],["2024-01-02",21.4731,21.9767,21.3549,21.911,460900.0],["2024-01-03",21.8964,22.4,21.8964,22.2833,634400.0],["2024-01-04",22.4073,22.6993,22.4073,22.4584,367800.0],["2024-01-05",22.546,22.9256,22.4986,22.8234,371700.0],["2024-01-08",22.6993,22.6993,22.0789,22.5095,357400.0],["2024-01-09",22.3928,22.4073,22.0497,22.2176,255300.0],["2024-01-10",22.1592,22.1592,21.787,21.8964,310000.0],["2024-01-11",21.8599,22.0643,21.5388,22.0278,439700.0],["2024-01-12",22.0862,22.4584,22.0862,22.1008,179600.0],["2024-01-16",22.1008,22.1811,21.6921,21.7067,255100.0],["2024-01-17",21.5826,21.8636,21.4366,21.5388,256400.0],["2024-01-18",21.6045,21.6921,21.4293,21.6483,203500.0],["2024-01-19",21.6702,21.6775,21.4293,21.5826,226500.0],["2024-01-22",21.5461,21.7505,21.4293,21.4585,248500.0],["2024-01-23",21.5023,21.9475,21.4001,21.8599,491800.0],["2024-01-24",21.9402,22.1957,21.8088,21.8818,247700.0],["2024-01-25",21.9183,22.1738,21.8023,22.1665,300700.0],["2024-01-26",22.2176,22.3855,21.9913,22.3344,190000.0],["2024-01-29",22.2614,22.3344,22.0351,22.1227,184600.0],["2024-01-30",21.8745,22.2147,21.8745,22.1811,205900.0],["2024-01-31",22.1519,22.2176,21.8599,21.8745,201700.0],["2024-02-01",22.0132,22.1811,21.6373,21.838,189200.0],["2024-02-02",21.349,21.4059,20.9695,21.0279,571700.0],["2024-02-05",20.933,20.9549,20.5104,20.787,454200.0],["2024-02-06",20.6556,20.933,20.5534,20.7578,352600.0],["2024-02-07",20.0133,20.4367,19.1375,19.5827,1499300.0],["2024-02-08",19.5608,19.5827,19.0572,19.101,699300.0],["2024-02-09",19.0207,19.1813,18.7579,18.9039,692700.0],["2024-02-12",18.9769,19.5207,18.9769,19.3345,388500.0],["2024-02-13",19.2543,19.3346,18.9411,19.1083,386400.0],["2024-02-14",19.2689,19.3564,19.0061,19.1959,331800.0],["2024-02-15",18.9696,19.8236,18.9696,19.7141,475800.0],["2024-02-16",19.7068,19.7287,19.5243,19.5754,381400.0],["2024-02-20",19.5316,19.6338,19.2835,19.4732,430500.0],["2024-02-21",19.5535,19.7272,19.2835,19.3418,528000.0],["2024-02-22",19.2066,19.2667,18.8694,18.9362,572100.0],["2024-02-23",18.9287,19.124,18.6508,19.0113,475200.0],["2024-02-26",18.7785,18.8912,18.5081,18.6808,575100.0],["2024-02-27",18.2978,18.4818,18.1475,18.3053,672600.0],["2024-02-28",18.3053,19.1819,18.2827,18.9287,975800.0],["2024-02-29",18.8686,19.2893,18.7785,18.9588,433100.0],["2024-03-01",18.9888,19.2893,18.9663,19.0865,279800.0],["2024-03-04",19.0414,19.1691,18.6433,18.6658,452000.0],["2024-03-05",18.7785,19.0714,18.6508,18.7259,465800.0],["2024-03-06",18.9513,19.1766,18.816,18.8461,474300.0],["2024-03-07",18.8987,19.0714,18.8236,19.0714,292800.0],["2024-03-08",19.1541,19.2367,18.9738,19.1465,407800.0],["2024-03-11",19.0339,19.1541,18.8611,19.1465,259100.0],["2024-03-12",19.1315,19.2367,19.0264,19.1691,304000.0],["2024-03-13",19.2667,19.3982,19.1466,19.2442,233900.0],["2024-03-14",19.2217,19.2968,18.937,19.2066,201900.0],["2024-03-15",19.1541,19.3193,19.0789,19.0865,284700.0],["2024-03-18",19.079,19.109,18.8356,18.9738,354000.0],["2024-03-19",18.8761,19.139,18.8536,19.0639,237800.0],["2024-03-20",18.8912,18.9588,18.6583,18.9212,304800.0],["2024-03-21",18.8761,19.124,18.801,19.0489,271300.0],["2024-03-22",18.9287,18.9963,18.8311,18.8837,215600.0],["2024-03-25",18.9137,19.124,18.8611,18.9437,162100.0],["2024-03-26",18.9888,19.0038,18.7785,18.801,222300.0],["2024-03-27",18.8611,18.9663,18.801,18.9437,249300.0],["2024-03-28",19.0189,19.1841,18.9663,19.1015,278200.0],["2024-04-01",19.2217,19.417,19.124,19.2893,221900.0],["2024-04-02",19.2517,19.5199,19.1616,19.4695,240500.0],["2024-04-03",19.4771,19.8526,19.4771,19.755,342700.0],["2024-04-04",19.7249,19.74,19.447,19.447,212400.0],["2024-04-05",19.4395,19.447,19.2517,19.3118,146800.0],["2024-04-08",19.2667,19.3794,19.1323,19.2292,225900.0],["2024-04-09",19.3418,19.4095,19.1541,19.1991,188600.0],["2024-04-10",19.0639,19.1541,18.9437,19.0189,233400.0],["2024-04-11",19.3043,19.3944,19.0714,19.2818,198700.0],["2024-04-12",19.432,19.6723,19.0414,19.109,251200.0],["2024-04-15",19.1465,19.1766,18.8686,18.9137,266100.0],["2024-04-16",18.8686,19.0414,18.7409,19.0113,332900.0],["2024-04-17",19.0714,19.3569,19.0264,19.1616,245300.0],["2024-04-18",19.1616,19.2517,19.0113,19.0639,261600.0],["2024-04-19",19.0339,19.4094,19.0339,19.3719,252100.0],["2024-04-22",19.3494,19.4508,19.2142,19.3794,200500.0],["2024-04-23",19.3644,19.6423,19.3343,19.4996,214200.0],["2024-04-24",19.4771,19.4921,19.2968,19.4545,165900.0],["2024-04-25",19.432,19.6273,19.3719,19.6047,172900.0],["2024-04-26",19.7174,19.785,19.5109,19.6423,147200.0],["2024-04-29",19.6648,19.8076,19.5447,19.8076,202200.0],["2024-04-30",19.8151,19.8451,19.4921,19.5371,202400.0],["2024-05-01",19.462,19.6799,19.3043,19.5972,305700.0],["2024-05-02",19.7249,19.9202,19.6799,19.9127,239900.0],["2024-05-03",20.0179,20.0179,19.7475,19.9803,186200.0],["2024-05-06",20.0855,20.3333,20.0629,20.1456,289200.0],["2024-05-07",20.2057,20.3371,20.123,20.2733,202200.0],["2024-05-08",20.3559,20.7465,20.3258,20.739,209700.0],["2024-05-09",20.739,21.1145,20.739,20.9793,436800.0],["2024-05-10",21.6779,21.7755,21.4075,21.43,403900.0],["2024-05-13",21.7004,21.753,21.2798,21.5427,361200.0],["2024-05-14",21.6779,21.7455,21.5126,21.6178,203600.0],["2024-05-15",21.6704,21.8484,21.4458,21.7004,190600.0],["2024-05-16",21.7605,21.9783,21.6779,21.9483,199300.0],["2024-05-17",22.0009,22.2788,21.8206,22.106,287400.0],["2024-05-20",22.1286,22.3689,22.046,22.0685,279700.0],["2024-05-21",22.3013,22.3765,22.1211,22.2788,248700.0],["2024-05-22",22.0985,22.1361,21.7079,21.8056,297700.0],["2024-05-23",22.4591,22.8947,21.4037,21.4225,511200.0],["2024-05-24",22.091,22.429,21.9558,22.106,537600.0],["2024-05-28",22.3765,22.384,21.6629,21.7079,399000.0],["2024-05-29",21.9107,21.9483,21.3316,21.5126,349900.0],["2024-05-30",21.8582,21.9183,21.5802,21.6704,218000.0],["2024-05-31",21.8356,21.8356,21.4225,21.5878,296400.0],["2024-06-03",21.6328,21.6779,21.415,21.4826,269200.0],["2024-06-04",21.3774,21.5502,21.3399,21.4075,247500.0],["2024-06-05",21.4601,21.6028,21.3249,21.5201,216600.0],["2024-06-06",21.3324,21.4413,21.2723,21.3774,199900.0],["2024-06-07",21.8557,21.9252,21.5626,21.6397,393000.0],["2024-06-10",21.0226,21.1769,20.8837,21.092,252900.0],["2024-06-11",20.7525,20.7525,20.3437,20.5365,298000.0],["2024-06-12",20.7448,20.8065,20.5712,20.6677,237900.0],["2024-06-13",20.5134,20.5442,19.9425,20.1508,266700.0],["2024-06-14",20.2511,20.2897,19.9116,19.9425,253100.0],["2024-06-17",19.9194,20.0968,19.7458,19.8422,206900.0],["2024-06-18",19.8499,20.0891,19.8499,19.9271,152400.0],["2024-06-20",19.9425,20.9377,19.9039,20.8528,710400.0],["2024-06-21",20.8914,21.2771,20.805,21.1846,435600.0],["2024-06-24",21.2771,21.6012,21.2771,21.4469,316800.0],["2024-06-25",21.3234,21.578,21.2849,21.5703,180800.0],["2024-06-26",21.3697,21.6629,21.3697,21.6166,213200.0],["2024-06-27",21.7323,21.8095,21.4854,21.5857,156400.0],["2024-06-28",21.6012,21.6475,20.7988,20.8606,776000.0],["2024-07-01",21.0226,21.0997,20.6291,20.822,324000.0],["2024-07-02",20.7757,21.0071,20.5828,20.8991,185200.0],["2024-07-03",21.038,21.2154,21.011,21.1151,115300.0],["2024-07-05",21.0303,21.0303,20.6445,20.8297,177600.0],["2024-07-08",20.7448,20.7603,20.2819,20.3051,275300.0],["2024-07-09",20.2742,20.5211,20.2742,20.3745,175000.0],["2024-07-10",20.4054,20.6985,20.4054,20.6831,193500.0],["2024-07-11",20.5134,20.6214,20.3282,20.3668,282800.0],["2024-07-12",20.4671,20.5365,20.2974,20.3205,193500.0],["2024-07-15",20.3205,20.8297,20.2511,20.7217,236800.0],["2024-07-16",20.768,20.9994,20.6523,20.9454,212600.0],["2024-07-17",20.9454,21.146,20.9377,21.0148,216200.0],["2024-07-18",21.1537,21.2617,20.7988,20.8914,190700.0],["2024-07-19",20.7525,20.8683,20.6368,20.7757,149500.0],["2024-07-22",20.8297,21.2926,20.822,21.1769,233500.0],["2024-07-23",21.1151,21.2926,20.984,21.1691,191400.0],["2024-07-24",21.1383,21.1383,20.6214,20.6291,190900.0],["2024-07-25",20.6368,20.7911,20.4594,20.4825,209100.0],["2024-07-26",20.6368,20.6445,20.4285,20.5057,193000.0],["2024-07-29",20.7063,20.8451,20.4285,20.552,186500.0],["2024-07-30",20.552,20.7757,20.552,20.6985,155600.0],["2024-07-31",20.768,20.9994,20.7525,20.7525,193200.0],["2024-08-01",20.7988,20.8606,20.2742,20.4671,242200.0],["2024-08-02",20.1662,20.2048,19.7265,19.8191,307000.0],["2024-08-05",19.2096,19.4248,18.7622,19.3022,440300.0],["2024-08-06",19.2868,19.7111,19.279,19.4642,297300.0],["2024-08-07",20.0968,20.0968,19.6262,19.6802,217700.0],["2024-08-08",19.6802,20.0505,19.6216,20.0428,126200.0],["2024-08-09",20.0196,20.2434,19.9194,20.0659,141000.0],["2024-08-12",20.2357,20.4116,20.1045,20.1199,180100.0],["2024-08-13",20.1971,20.1971,19.8885,20.0196,258200.0],["2024-08-14",20.8297,20.8297,19.8654,19.9579,468200.0],["2024-08-15",20.5905,20.7834,20.2665,20.6831,445200.0],["2024-08-16",20.6677,20.9994,20.6523,20.876,311200.0],["2024-08-19",20.876,21.2077,20.7772,21.0766,255400.0],["2024-08-20",21.0303,21.0534,20.6523,20.66,240800.0],["2024-08-21",20.6908,20.9531,20.6291,20.7217,217400.0],["2024-08-22",20.714,20.8528,20.5288,20.5365,222500.0],["2024-08-23",20.6214,21.1074,20.5597,21.0843,230100.0],["2024-08-26",21.1614,21.4237,21.0688,21.0688,247600.0],["2024-08-27",21.0688,21.3234,20.9531,21.3003,225000.0],["2024-08-28",21.8078,21.8427,21.4827,21.4906,330100.0],["2024-08-29",20.8483,21.102,20.8245,20.9276,238600.0],["2024-08-30",20.9276,21.225,20.9276,21.1417,288500.0],["2024-09-03",20.8879,20.8879,20.428,20.7135,588300.0],["2024-09-04",20.4993,20.761,20.4993,20.5707,284900.0],["2024-09-05",20.5469,20.5866,20.2059,20.2059,225100.0],["2024-09-06",20.2614,20.2694,19.8451,20.0077,255900.0],["2024-09-09",19.9046,20.1425,19.8729,20.0315,263000.0],["2024-09-10",19.9125,19.9284,19.7301,19.9046,356700.0],["2024-09-11",19.857,20.198,19.8411,20.1584,190600.0],["2024-09-12",20.3487,20.6579,20.2773,20.5469,195000.0],["2024-09-13",20.7055,20.9474,20.7055,20.7928,177400.0],["2024-09-16",20.9355,21.0782,20.8007,21.0465,178800.0],["2024-09-17",21.1417,21.2448,20.9752,21.0941,230300.0],["2024-09-18",21.1734,21.2606,20.9157,20.9672,307200.0],["2024-09-19",21.332,21.3479,21.1417,21.3399,300500.0],["2024-09-20",21.11,21.11,20.6738,20.7293,400700.0],["2024-09-23",20.7293,20.9712,20.5771,20.6342,293200.0],["2024-09-24",20.9196,21.1496,20.8562,20.8721,156100.0],["2024-09-25",20.7293,20.7682,20.4034,20.4676,190100.0],["2024-09-26",20.5549,21.0743,20.5549,21.0386,330200.0],["2024-09-27",20.9831,20.9831,20.5271,20.5549,255000.0],["2024-09-30",20.5311,20.5311,20.1028,20.1742,301800.0],["2024-10-01",20.1901,20.4042,19.9522,20.2535,242600.0],["2024-10-02",20.5707,20.8086,20.4756,20.5549,219100.0],["2024-10-03",20.6183,20.88,20.5588,20.8324,231100.0],["2024-10-04",20.9434,21.0751,20.761,20.9434,186700.0],["2024-10-07",21.0862,21.3796,21.0465,21.3558,260800.0],["2024-10-08",21.2368,21.2448,20.8959,21.11,169800.0],["2024-10-09",20.9514,20.9831,20.5152,20.7452,171400.0],["2024-10-10",20.6342,20.7531,20.5771,20.7373,110800.0],["2024-10-11",20.7135,20.7293,20.5152,20.5866,155100.0],["2024-10-14",20.5311,20.6183,20.3725,20.539,179400.0],["2024-10-15",20.3011,20.3011,20.0315,20.0394,343500.0],["2024-10-16",20.1901,20.428,20.1409,20.4121,208400.0],["2024-10-17",20.3011,20.3526,20.0235,20.1821,223100.0],["2024-10-18",20.2297,20.3011,20.1076,20.2377,154800.0],["2024-10-21",20.2694,20.3963,19.9839,19.9998,211300.0],["2024-10-22",19.9442,20.0553,19.8253,19.8649,243600.0],["2024-10-23",19.7618,19.7618,19.3852,19.4684,463600.0],["2024-10-24",19.2702,19.5239,19.2464,19.4605,326300.0],["2024-10-25",19.4843,19.6691,19.3495,19.4764,247000.0],["2024-10-28",19.4764,19.6508,19.3415,19.5557,242700.0],["2024-10-29",19.5081,19.6032,19.2147,19.3336,303500.0],["2024-10-30",19.1909,19.3614,19.1671,19.2385,308900.0],["2024-10-31",19.1909,19.5557,19.1909,19.4288,232300.0],["2024-11-01",19.4288,19.5176,19.1909,19.2226,217000.0],["2024-11-04",19.2147,19.2147,18.2551,18.2551,673700.0],["2024-11-05",18.4217,18.5248,18.0767,18.3265,527900.0],["2024-11-06",18.2393,18.9054,18.2393,18.8737,507300.0],["2024-11-07",19.2226,19.5002,19.06,19.1433,313000.0],["2024-11-08",19.0323,19.0957,18.7111,18.8895,288000.0],["2024-11-11",18.8737,19.1036,18.7071,18.9768,373900.0],["2024-11-12",18.7468,20.0235,18.719,19.6825,766500.0],["2024-11-13",19.6984,20.6421,19.6588,20.3407,652700.0],["2024-11-14",20.4676,20.6659,20.2377,20.2773,426100.0],["2024-11-15",20.3566,20.4121,19.9997,20.0632,324600.0],["2024-11-18",20.0632,20.715,20.0394,20.5707,417000.0],["2024-11-19",20.5786,20.9831,20.539,20.9514,260300.0],["2024-11-20",21.0545,21.0545,20.7729,21.0148,354500.0],["2024-11-21",20.7769,20.9038,20.4756,20.761,384900.0],["2024-11-22",20.6976,20.9514,20.6262,20.8879,272600.0],["2024-11-25",20.8721,21.0069,20.539,20.7373,419000.0],["2024-11-26",21.1781,21.3977,20.9903,21.023,422400.0],["2024-11-27",20.0433,20.1004,19.4881,19.6024,579200.0],["2024-11-29",19.6024,19.7739,19.4473,19.7086,220200.0],["2024-12-02",19.5534,19.5534,19.2187,19.2269,468700.0],["2024-12-03",19.3901,19.6269,19.333,19.3657,398100.0],["2024-12-04",19.3901,19.6187,19.1534,19.1942,360100.0],["2024-12-05",19.0799,19.2563,18.4284,18.4839,653400.0],["2024-12-06",18.4839,18.5247,17.4634,17.9042,801100.0],["2024-12-09",17.9614,18.5166,17.7981,18.2798,469700.0],["2024-12-10",18.2553,18.835,18.2227,18.6472,363300.0],["2024-12-11",18.6145,18.6839,17.9777,17.9777,438100.0],["2024-12-12",17.9614,18.2961,17.8046,18.1818,359100.0],["2024-12-13",18.1818,18.2471,17.8961,18.1982,283300.0],["2024-12-16",17.9287,17.9287,17.1123,17.4307,914500.0],["2024-12-17",17.2348,17.5777,17.1123,17.4634,525700.0],["2024-12-18",17.4715,17.8716,17.3246,17.3654,482700.0],["2024-12-19",17.447,17.5532,17.2021,17.2511,416100.0],["2024-12-20",17.0797,17.6593,17.0225,17.4144,477400.0],["2024-12-23",17.4144,17.9255,17.3899,17.8879,317700.0],["2024-12-24",17.9614,18.0594,17.6716,17.9042,306700.0],["2024-12-26",17.8961,17.9287,17.5695,17.7328,370600.0],["2024-12-27",17.8716,17.9614,17.6716,17.8063,333900.0],["2024-12-30",18.0022,18.4104,17.9777,18.141,477100.0],["2024-12-31",18.141,18.9452,18.141,18.7288,476900.0],["2025-01-02",19.1207,19.8637,19.0227,19.8228,724600.0],["2025-01-03",20.0106,20.1658,19.5951,19.7086,440000.0],["2025-01-06",19.9208,20.1502,19.6677,19.7086,347900.0],["2025-01-07",19.978,20.2719,19.8147,19.9045,330600.0],["2025-01-08",19.8065,20.1062,19.6106,20.0433,291900.0],["2025-01-10",20.5576,21.2843,20.4801,21.1945,846900.0],["2025-01-13",21.023,21.2875,20.5576,20.9005,502000.0],["2025-01-14",20.925,21.3741,20.872,21.2679,436200.0],["2025-01-15",21.3822,21.6353,21.2271,21.5129,286100.0],["2025-01-16",21.2843,21.4394,20.974,21.0393,298200.0],["2025-01-17",20.5658,20.9577,20.329,20.4842,385700.0],["2025-01-21",20.7373,20.8107,20.3862,20.6801,575100.0],["2025-01-22",20.6393,21.0883,20.574,20.974,459900.0],["2025-01-23",21.0067,21.3904,21.0067,21.0883,436400.0],["2025-01-24",21.023,21.1128,20.5005,20.5821,400600.0],["2025-01-27",20.4923,20.8516,20.4597,20.5005,477300.0],["2025-01-28",20.6556,20.863,20.2964,20.7617,325400.0],["2025-01-29",20.7291,21.2108,20.6638,21.1945,297000.0],["2025-01-30",21.1291,21.2353,21.0108,21.121,387500.0],["2025-01-31",21.2353,21.2353,20.7536,20.8271,296800.0],["2025-02-03",20.6964,21.1781,20.5585,20.9985,431800.0],["2025-02-04",21.17,21.5373,20.6638,21.2516,645000.0],["2025-02-05",21.0393,21.2434,20.623,21.2108,478700.0],["2025-02-06",20.974,21.0393,20.4188,20.5005,662600.0],["2025-02-07",20.5005,20.7046,20.329,20.378,483700.0],["2025-02-10",20.378,20.7046,20.2556,20.6148,325700.0],["2025-02-11",20.6393,20.6515,20.4515,20.5168,232200.0],["2025-02-12",20.3943,20.6229,20.2637,20.3535,318700.0],["2025-02-13",20.2474,20.4597,20.1658,20.1821,384100.0],["2025-02-14",20.5821,20.6883,20.28,20.28,301100.0],["2025-02-18",20.0106,20.1249,19.3738,19.431,1071200.0],["2025-02-19",20.1897,20.9146,20.0969,20.805,1005900.0],["2025-02-20",19.8356,19.9283,19.2371,19.3214,728200.0],["2025-02-21",19.4478,19.7429,19.2371,19.6501,568900.0],["2025-02-24",19.3804,19.549,19.1528,19.4815,600700.0],["2025-02-25",19.4057,19.7092,19.2792,19.3467,428700.0],["2025-02-26",19.2286,19.3804,18.9083,19.1949,698400.0],["2025-02-27",18.7987,18.8915,18.3351,18.4362,1167200.0],["2025-02-28",18.47,18.7734,18.4362,18.5458,964300.0],["2025-03-03",18.647,18.8282,18.1581,18.2508,694000.0],["2025-03-04",17.9895,18.7945,17.8377,18.5458,625600.0],["2025-03-05",18.5458,18.7776,17.9726,18.0906,877300.0],["2025-03-06",18.2845,18.588,18.1328,18.1749,649400.0],["2025-03-07",18.3182,18.6554,18.2761,18.4194,465400.0],["2025-03-10",18.2592,18.4109,17.8124,18.4109,864300.0],["2025-03-11",18.1075,18.4995,18.0906,18.4025,653900.0],["2025-03-12",18.4025,18.5711,18.2508,18.3182,434100.0],["2025-03-13",18.2845,18.7144,18.2845,18.5205,320800.0],["2025-03-14",18.5205,18.5795,18.2423,18.3688,412400.0],["2025-03-17",18.47,19.023,18.47,18.883,429200.0],["2025-03-18",19.001,19.1393,18.8409,19.001,275900.0],["2025-03-19",19.1022,19.372,19.0853,19.3382,466700.0],["2025-03-20",19.0853,19.3972,18.9926,19.3382,271500.0],["2025-03-21",19.3467,19.5237,18.8324,18.8577,440000.0],["2025-03-24",18.883,19.001,18.7313,18.9926,269900.0],["2025-03-25",19.1359,19.2539,18.883,18.9758,268500.0],["2025-03-26",18.9926,19.0811,18.8915,19.0348,188400.0],["2025-03-27",18.8324,19.2792,18.5964,19.1865,342100.0],["2025-03-28",19.2455,19.4647,19.1359,19.4057,244100.0],["2025-03-31",18.8999,19.6923,18.8999,19.3804,523200.0],["2025-04-01",19.5321,19.7007,19.098,19.1275,457500.0],["2025-04-02",19.1696,19.1865,18.6976,18.824,500100.0],["2025-04-03",18.5458,18.7397,18.1117,18.1581,613500.0],["2025-04-04",17.4415,17.5005,16.8598,17.1886,1156700.0],["2025-04-07",16.5226,17.8377,16.4046,17.3235,942800.0],["2025-04-08",17.745,17.804,16.9736,17.0369,779400.0],["2025-04-09",17.1043,18.6217,16.8455,18.3435,798400.0],["2025-04-10",17.9389,18.1581,17.6101,18.04,583100.0],["2025-04-11",18.3772,19.0853,18.2592,18.942,385100.0],["2025-04-14",19.0348,19.0348,18.5964,18.8493,242400.0],["2025-04-15",18.883,19.1528,18.8409,18.9505,187400.0],["2025-04-16",19.001,19.3298,18.9336,19.2371,287200.0],["2025-04-17",19.2455,19.7833,19.2455,19.6249,287300.0],["2025-04-21",19.4225,19.5186,19.0145,19.1781,282700.0],["2025-04-22",19.3635,19.5153,19.2624,19.431,268900.0],["2025-04-23",19.6249,19.7631,19.5153,19.6839,239500.0],["2025-04-24",19.7176,20.0885,19.608,20.0295,242500.0],["2025-04-25",19.9283,20.1391,19.7682,19.8356,310900.0],["2025-04-28",19.8103,19.9789,19.7007,19.9452,207500.0],["2025-04-29",19.8525,20.2318,19.8525,20.1981,231800.0],["2025-04-30",20.2318,20.333,19.8019,19.8862,290900.0],["2025-05-01",19.9115,20.1222,19.7429,19.9452,273800.0],["2025-05-02",20.3414,20.3456,20.0885,20.2487,327800.0],["2025-05-05",20.4004,20.4763,20.0463,20.1222,244000.0],["2025-05-06",20.3836,20.4426,20.0548,20.1307,170200.0],["2025-05-07",20.0295,20.392,19.9165,20.2149,271500.0],["2025-05-08",20.3835,20.3835,20.0464,20.1559,224100.0],["2025-05-09",20.2318,20.3836,20.1728,20.2824,180300.0],["2025-05-12",20.4931,20.6533,20.1981,20.333,283900.0],["2025-05-13",20.4847,20.6196,20.2824,20.5184,318000.0],["2025-05-14",20.6955,20.9062,20.6533,20.7545,312000.0],["2025-05-15",20.7376,20.8725,20.5977,20.805,248800.0],["2025-05-16",20.9484,21.2518,20.7376,20.8725,256800.0],["2025-05-19",20.8472,20.9821,20.746,20.9652,206900.0],["2025-05-20",20.9062,20.9146,20.5521,20.569,288000.0],["2025-05-21",20.5016,20.5016,18.8662,18.8746,857300.0],["2025-05-22",18.7819,19.1275,18.7515,19.0685,437700.0],["2025-05-23",18.8493,19.4984,18.8493,19.3214,416700.0],["2025-05-27",19.4731,19.667,19.3382,19.6501,297300.0],["2025-05-28",19.6417,20.4426,19.3467,20.2234,437800.0],["2025-05-29",20.2065,20.3153,19.9958,20.0716,206300.0],["2025-05-30",20.0632,20.3077,20.0295,20.1475,332600.0],["2025-06-02",20.274,20.6449,20.1728,20.5437,293600.0],["2025-06-03",20.6533,20.8809,20.3667,20.6955,344700.0],["2025-06-04",20.8809,21.2012,20.7798,20.9736,468100.0],["2025-06-05",21.6255,21.7385,21.4108,21.5039,515200.0],["2025-06-06",21.5487,21.8086,21.0646,21.468,388000.0],["2025-06-09",21.3156,21.4142,20.8836,21.1901,429400.0],["2025-06-10",20.7688,21.3067,20.7688,21.1722,404000.0],["2025-06-11",21.2439,21.4752,21.1274,21.2618,258700.0],["2025-06-12",21.3425,21.7459,21.2529,21.6473,490200.0],["2025-06-13",21.7459,22.0596,21.2349,22.0596,459900.0],["2025-06-16",21.952,22.2927,21.6831,22.0506,404200.0],["2025-06-17",22.0506,22.3644,21.8803,22.0237,346700.0],["2025-06-18",21.961,22.0955,21.6204,21.8714,265900.0],["2025-06-20",21.8445,21.952,21.4814,21.5128,310000.0],["2025-06-23",21.7369,22.1179,21.2887,21.3604,478300.0],["2025-06-24",21.2439,21.5756,20.9929,21.208,359900.0],["2025-06-25",21.3335,21.4187,20.9508,21.0377,322400.0],["2025-06-26",21.1094,21.226,20.8854,20.975,441600.0],["2025-06-27",20.8585,20.9212,20.5447,20.6075,812400.0],["2025-06-30",20.3744,20.4013,19.5408,19.7022,1041700.0],["2025-07-01",19.6036,19.8187,19.4691,19.6215,540900.0],["2025-07-02",19.6842,20.231,19.5856,20.1772,576200.0],["2025-07-03",20.1862,20.4282,20.1593,20.3386,164700.0],["2025-07-07",20.3386,20.8405,20.2489,20.7599,618100.0],["2025-07-08",20.7509,20.9391,20.6792,20.8674,248900.0],["2025-07-09",20.9122,20.9122,20.3206,20.3565,571700.0],["2025-07-10",20.0966,20.4461,20.0966,20.3296,367200.0],["2025-07-11",20.3206,20.5896,20.222,20.5716,460200.0],["2025-07-14",20.5716,20.5716,20.1503,20.222,284100.0],["2025-07-15",20.1683,20.1772,19.6932,19.7022,340900.0],["2025-07-16",19.7201,19.8725,19.5901,19.7918,264700.0],["2025-07-17",19.7649,20.1503,19.7022,20.1234,278300.0],["2025-07-18",20.5358,20.9122,20.5089,20.7061,477800.0],["2025-07-21",20.6164,20.6792,20.3834,20.4641,371700.0],["2025-07-22",20.4013,20.6971,20.2758,20.5716,236400.0],["2025-07-23",20.7509,20.8719,20.5716,20.7868,297200.0],["2025-07-24",20.6613,20.7814,20.5716,20.6523,299900.0],["2025-07-25",20.6613,20.8047,20.4372,20.7419,224800.0],["2025-07-28",21.3694,21.6652,21.208,21.6652,495400.0],["2025-07-29",22.2927,23.1352,22.1134,22.9111,1075400.0],["2025-07-30",22.7767,22.9022,22.3823,22.5167,461900.0],["2025-07-31",22.5257,22.6575,22.2927,22.4719,398500.0],["2025-08-01",22.5436,22.6073,22.0686,22.4002,327400.0],["2025-08-04",22.4988,23.0635,22.4719,22.7319,607700.0],["2025-08-05",22.4361,23.0277,22.2299,22.9022,401500.0],["2025-08-06",22.9022,23.0725,22.705,22.7319,344600.0],["2025-08-07",22.4181,23.0366,22.3644,22.7498,913400.0],["2025-08-08",22.6064,22.9784,22.5526,22.7677,348300.0],["2025-08-11",22.7677,22.8215,22.5078,22.6422,239500.0],["2025-08-12",22.445,22.8215,22.4092,22.7139,265600.0],["2025-08-13",22.6691,22.9739,22.5616,22.9739,582800.0],["2025-08-14",22.7588,22.7588,22.4361,22.6153,384400.0],["2025-08-15",22.3554,22.5983,22.3285,22.454,270500.0],["2025-08-18",22.4092,22.8484,22.3913,22.6871,318300.0],["2025-08-19",22.5885,22.5885,22.2649,22.3644,330500.0],["2025-08-20",22.2837,23.2607,22.2837,23.1532,619200.0],["2025-08-21",23.1442,24.0406,23.1352,23.8434,706800.0],["2025-08-22",23.9778,24.1571,23.7627,24.0137,471700.0],["2025-08-25",24.1212,24.4619,23.9689,24.0406,486800.0],["2025-08-26",24.0316,24.1302,23.7627,23.9958,322200.0],["2025-08-27",24.1392,24.6322,24.0944,24.3543,572200.0],["2025-08-28",24.435,24.7559,24.3543,24.5694,512900.0],["2025-08-29",24.5694,24.8025,24.2288,24.426,506900.0],["2025-09-02",24.2019,24.2467,23.7717,23.9509,705500.0],["2025-09-03",23.8434,24.0585,23.7896,23.8972,750300.0],["2025-09-04",23.7,24.3364,23.5296,24.3005,1046300.0],["2025-09-05",23.8672,23.8718,23.351,23.7843,656300.0],["2025-09-08",23.6368,24.0055,23.5446,23.9871,496700.0],["2025-09-09",23.9318,23.9318,23.4247,23.4893,475300.0],["2025-09-10",23.434,23.434,22.8071,23.3602,612600.0],["2025-09-11",22.8163,23.4801,22.7241,23.4801,674900.0],["2025-09-12",23.3602,23.5815,23.2035,23.2957,494900.0],["2025-09-15",23.1297,23.8765,23.056,23.1943,990900.0],["2025-09-16",23.2496,23.2772,22.8163,22.844,620700.0],["2025-09-17",22.9915,23.139,22.7702,22.9822,527800.0],["2025-09-18",22.9546,23.2311,22.6319,23.1205,492000.0],["2025-09-19",23.1205,23.2772,22.9177,23.0191,494500.0],["2025-09-22",22.9822,23.1574,22.7057,22.7057,403800.0],["2025-09-23",22.7518,23.2865,22.7518,23.1851,509900.0],["2025-09-24",23.2127,23.6736,23.1574,23.3786,268500.0],["2025-09-25",23.5261,23.5261,23.139,23.268,234600.0],["2025-09-26",23.268,23.5169,23.1758,23.3786,273800.0],["2025-09-29",23.3879,23.4063,23.0836,23.2404,339600.0],["2025-09-30",23.0744,23.3418,23.0744,23.2311,255500.0],["2025-10-01",23.2311,23.6736,23.1021,23.6091,198300.0],["2025-10-02",23.6183,23.6183,23.139,23.3141,297500.0],["2025-10-03",23.5077,23.729,23.4247,23.6921,292400.0],["2025-10-06",23.7382,23.941,23.3427,23.3786,238700.0],["2025-10-07",23.351,23.3833,22.9822,23.3233,301500.0],["2025-10-08",23.2865,23.4155,22.9177,23.1758,301600.0],["2025-10-09",23.268,23.3879,22.8624,22.8901,344600.0],["2025-10-10",22.8163,22.9389,22.466,22.5213,440300.0],["2025-10-13",22.6872,22.9085,22.3646,22.4476,271500.0],["2025-10-14",22.3554,22.7794,22.1249,22.6411,344600.0],["2025-10-15",22.8347,23.2496,22.7785,23.0652,297700.0],["2025-10-16",23.0744,23.1924,22.7333,22.7518,345600.0],["2025-10-17",22.844,23.2772,22.6965,23.1758,418700.0],["2025-10-20",23.2127,23.5077,23.2127,23.2957,248800.0],["2025-10-21",23.2957,23.2957,22.7241,22.7702,230500.0],["2025-10-22",22.7702,23.3326,22.7343,23.268,266100.0],["2025-10-23",23.4155,23.7105,23.1666,23.3049,263000.0],["2025-10-24",23.2496,23.375,22.9546,23.0283,205200.0],["2025-10-27",22.9546,23.2081,22.7702,23.1205,335400.0],["2025-10-28",23.0744,23.8396,23.0744,23.7013,371700.0],["2025-10-29",23.7474,24.1438,23.5999,23.6829,397400.0],["2025-10-30",23.5999,23.9502,23.5077,23.7843,245200.0],["2025-10-31",23.729,24.1161,23.5999,23.941,325100.0],["2025-11-03",24.0147,24.1161,23.5768,23.8949,315900.0],["2025-11-04",23.5446,23.7566,23.4708,23.7197,399400.0],["2025-11-05",23.5722,24.0885,23.5722,24.07,244800.0],["2025-11-06",24.1991,24.5033,24.1161,24.3743,325900.0],["2025-11-07",24.4296,24.4757,24.1438,24.4757,363700.0],["2025-11-10",24.614,24.8721,24.4941,24.8352,311300.0],["2025-11-11",24.8905,24.9182,24.3835,24.4572,377800.0],["2025-11-12",24.3835,24.5125,22.8624,23.0744,1027800.0],["2025-11-13",23.2311,24.0055,23.1021,24.0055,626200.0],["2025-11-14",24.2636,24.531,23.8949,24.3282,403000.0],["2025-11-17",24.2729,24.6416,24.1991,24.4665,433600.0],["2025-11-18",24.3374,24.6877,24.1991,24.4849,304700.0],["2025-11-19",24.3282,24.7061,24.2821,24.448,323500.0],["2025-11-20",24.5586,24.8168,24.2222,24.3466,354800.0],["2025-11-21",24.3835,24.9182,24.365,24.7983,469500.0],["2025-11-24",24.7522,24.7891,23.9871,24.319,480900.0],["2025-11-25",24.2729,24.4204,24.0793,24.3282,494900.0],["2025-11-26",24.3927,24.6232,24.1761,24.2175,797600.0],["2025-11-28",24.2745,24.4263,24.0088,24.0752,477100.0],["2025-12-01",24.0088,24.2935,23.6861,23.9044,632600.0],["2025-12-02",23.9803,24.1843,23.6482,24.1132,421900.0],["2025-12-03",24.1084,24.9577,24.1084,24.6161,496000.0],["2025-12-04",24.5687,24.6778,24.1986,24.5117,417800.0],["2025-12-05",24.6398,24.6398,23.9803,23.9993,445600.0],["2025-12-08",23.9708,24.4168,23.9139,24.0847,455800.0],["2025-12-09",24.0183,24.1796,23.8475,24.0752,302400.0],["2025-12-10",24.1227,24.1321,23.7526,23.9044,247600.0],["2025-12-11",23.9139,24.2081,23.9091,24.0942,343500.0],["2025-12-12",24.1986,24.5696,24.1435,24.2555,421900.0],["2025-12-15",24.265,24.4263,24.0752,24.1701,291600.0],["2025-12-16",24.0942,24.2175,23.9234,23.9613,329100.0],["2025-12-17",24.1037,24.2289,23.9234,24.1606,226000.0],["2025-12-18",24.2935,24.2935,23.9518,24.0088,340600.0],["2025-12-19",23.9139,24.1986,23.782,23.8664,536900.0],["2025-12-22",23.838,24.0088,23.4868,23.6102,460700.0],["2025-12-23",23.6672,23.6861,23.1073,23.1262,376900.0],["2025-12-24",23.1832,23.1832,22.908,23.0978,222100.0],["2025-12-26",23.0883,23.3255,22.9791,23.2686,272600.0],["2025-12-29",23.335,23.762,23.1642,23.4774,253300.0],["2025-12-30",23.5058,23.6861,23.3919,23.4109,255400.0],["2025-12-31",23.4679,23.6861,23.4014,23.6766,470300.0],["2026-01-02",23.6482,23.6482,23.0978,23.4109,331200.0],["2026-01-05",23.7241,23.8854,23.3967,23.4489,293000.0],["2026-01-06",23.3635,23.9044,23.3635,23.5628,311600.0],["2026-01-07",23.7241,24.469,23.6197,24.3979,523100.0],["2026-01-08",24.4738,24.6066,24.0372,24.4073,297600.0],["2026-01-09",24.3599,24.5212,24.1321,24.4927,240000.0],["2026-01-12",24.4643,24.7357,24.284,24.6446,265300.0],["2026-01-13",24.6731,25.6125,24.6731,25.5271,592500.0],["2026-01-14",25.622,25.883,25.3468,25.641,502700.0],["2026-01-15",25.3563,25.8972,25.1001,25.7359,248200.0],["2026-01-16",25.9636,26.0585,25.4702,25.4702,399700.0],["2026-01-20",25.5461,25.5461,25.1475,25.2519,224300.0],["2026-01-21",25.3753,25.5556,25.195,25.5366,278700.0],["2026-01-22",25.5366,25.6125,25.2519,25.3089,229100.0],["2026-01-23",25.5461,25.8023,24.9103,25.0621,327100.0],["2026-01-26",25.1475,25.2234,24.8486,24.8534,233700.0],["2026-01-27",24.8628,25.3753,24.73,24.7585,308800.0],["2026-01-28",24.7869,25.3278,24.7395,25.1665,332500.0],["2026-01-29",25.4512,25.5271,24.8439,25.3373,355700.0],["2026-01-30",25.1475,25.4892,24.9957,25.3373,419100.0],["2026-02-02",25.0811,25.4227,24.7679,25.4227,372600.0],["2026-02-03",25.3468,25.4778,24.7679,25.3848,304200.0],["2026-02-04",25.3278,25.3848,24.7679,24.9198,393300.0],["2026-02-05",24.8818,25.2234,24.5592,24.7679,483500.0],["2026-02-06",24.692,25.1191,24.6731,25.0337,399600.0],["2026-02-09",25.0431,25.3449,25.0052,25.0811,309800.0],["2026-02-10",25.2235,25.3089,25.0394,25.1286,326000.0],["2026-02-11",24.6731,25.2899,24.4358,24.692,541800.0],["2026-02-12",24.7585,24.9312,24.1132,24.1986,803000.0],["2026-02-13",24.303,24.7774,24.227,24.6636,561000.0],["2026-02-17",24.8534,25.7454,24.6731,25.5461,722600.0],["2026-02-18",25.6505,25.8782,25.4038,25.8308,583300.0],["2026-02-19",25.8118,26.0016,25.5176,25.679,620200.0],["2026-02-20",25.7833,26.1345,25.6609,26.087,624800.0],["2026-02-23",26.0585,26.3622,25.9067,26.2863,586500.0],["2026-02-24",26.4761,26.7228,26.0965,26.2294,659000.0],["2026-02-25",26.3242,26.3242,25.6932,25.9257,614500.0],["2026-02-26",26.0301,26.2958,25.7273,26.0585,676400.0],["2026-02-27",25.9512,26.7024,25.9512,26.6537,620200.0],["2026-03-02",27.3171,27.5805,26.6224,27.522,1430500.0],["2026-03-03",27.4341,28.5756,27.1024,28.5463,1378800.0],["2026-03-04",28.0878,28.8,28.0098,28.7512,931000.0],["2026-03-05",29.0244,29.2293,27.9805,28.8976,1156500.0],["2026-03-06",28.9171,29.5317,28.4098,29.4927,1124600.0],["2026-03-09",29.6585,30.0976,28.6537,28.7805,1378800.0],["2026-03-10",28.6439,29.2585,28.3707,29.2,781600.0],["2026-03-11",28.7805,28.9561,28.0488,28.3024,711400.0],["2026-03-12",28.439,28.439,27.4829,27.5024,1039400.0],["2026-03-13",27.7073,28.0781,27.5902,27.9317,761000.0],["2026-03-16",28.0976,28.4781,27.8537,28.4585,630000.0],["2026-03-17",28.5854,28.7512,28.2927,28.4585,382200.0],["2026-03-18",28.5951,29.561,28.4829,29.3463,762800.0],["2026-03-19",29.6098,31.2098,29.4829,30.8,1688000.0],["2026-03-20",30.7805,30.8195,29.1902,29.3463,1322200.0],["2026-03-23",28.6049,29.7951,28.4488,29.6293,641700.0],["2026-03-24",30.1854,30.7317,29.8537,30.1366,680500.0],["2026-03-25",29.8439,30.039,29.2049,29.522,584600.0],["2026-03-26",29.7366,30.1854,29.3659,29.4732,410000.0],["2026-03-27",29.4146,29.6585,29.1122,29.4537,490700.0],["2026-03-30",29.7561,29.8146,28.6937,29.0537,414800.0],["2026-03-31",28.9756,29.6488,28.7707,28.9854,431900.0],["2026-04-01",28.5463,28.7756,28.2146,28.5854,469500.0],["2026-04-02",29.0341,29.8049,28.8829,29.7268,487600.0],["2026-04-06",29.4927,29.8829,29.3659,29.8244,341600.0],["2026-04-07",29.9415,30.3463,29.2488,29.2683,402300.0],["2026-04-08",28.3707,29.5122,28.2927,29.4341,447000.0],["2026-04-09",29.4732,29.6585,28.6341,28.6829,391400.0],["2026-04-10",28.5854,28.7405,28.0585,28.5268,397000.0],["2026-04-13",28.8293,29.4439,28.8293,28.9171,395300.0],["2026-04-14",29.5512,30.3024,29.4927,30.1268,1156500.0],["2026-04-15",30.3122,30.6146,29.839,30.0488,612500.0],["2026-04-16",29.8537,30.5073,29.5415,30.4,434900.0],["2026-04-17",30.4195,30.5249,29.561,30.0976,521700.0],["2026-04-20",30.0195,30.6829,29.7366,30.5268,380100.0],["2026-04-21",30.7317,30.8195,30.2049,30.2732,293100.0],["2026-04-22",30.2439,30.5268,29.922,30.3707,278200.0],["2026-04-23",30.4976,30.6439,30.2537,30.2927,233400.0],["2026-04-24",30.0683,30.3024,29.9122,30.2244,440800.0],["2026-04-27",30.2439,30.7317,29.9512,30.6537,405600.0],["2026-04-28",31.0146,31.161,30.6537,30.8976,383000.0],["2026-04-29",31.1122,31.4049,30.9268,31.1415,379100.0],["2026-04-30",30.9366,31.7561,30.9268,31.639,377200.0],["2026-05-01",31.3463,31.6049,30.9629,31.5317,311500.0],["2026-05-04",31.7171,31.922,31.3951,31.6585,380400.0],["2026-05-05",31.8634,32.5854,31.5902,32.4585,447200.0],["2026-05-06",31.5122,31.8927,30.7415,31.161,640600.0],["2026-05-07",31.0537,31.6098,30.7707,31.4537,412700.0],["2026-05-08",31.5317,32.1951,31.3834,31.922,414800.0],["2026-05-11",31.9707,32.1463,31.4829,31.9122,423600.0],["2026-05-12",31.8146,32.2146,31.6488,32.1268,475100.0],["2026-05-13",31.3171,32.0537,30.0,30.8976,954500.0],["2026-05-14",30.0585,31.2829,29.8537,31.0732,535400.0],["2026-05-15",31.2098,31.4049,30.9268,31.3463,346500.0],["2026-05-18",31.5024,32.1268,31.1024,31.6,679500.0],["2026-05-19",31.8244,31.8927,31.4439,31.7659,348500.0],["2026-05-20",31.9024,32.1854,31.6,31.9317,439000.0],["2026-05-21",32.0293,32.1756,31.5024,31.5805,395800.0],["2026-05-22",31.5317,31.561,30.8781,31.1805,424300.0],["2026-05-26",30.9756,31.1415,30.439,30.9268,735400.0],["2026-05-27",30.6341,30.8585,30.3805,30.5561,493400.0],["2026-05-28",30.5366,30.8195,29.9317,30.0,667000.0],["2026-05-29",29.75,29.85,29.25,29.77,691500.0],["2026-06-01",29.87,30.61,29.79,30.2,531800.0],["2026-06-02",30.07,30.4,29.94,30.33,379800.0],["2026-06-03",30.18,30.33,29.665,29.72,471300.0],["2026-06-04",29.72,29.98,29.551,29.61,267400.0],["2026-06-05",29.55,30.27,29.55,29.77,362300.0],["2026-06-08",29.9,30.01,29.55,29.7,433100.0],["2026-06-09",29.72,29.8,29.37,29.72,481800.0],["2026-06-10",29.76,30.65,29.75,30.34,465900.0],["2026-06-11",30.67,31.32,30.47,30.5,483600.0],["2026-06-12",30.25,31.33,30.0,31.28,431800.0],["2026-06-15",30.85,31.03,30.13,30.27,399300.0],["2026-06-16",30.27,30.4,29.82,30.19,291600.0],["2026-06-17",30.48,30.58,30.093,30.11,355500.0],["2026-06-18",29.93,29.99,29.34,29.74,548200.0],["2026-06-22",29.94,30.49,29.75,30.36,400800.0],["2026-06-23",30.25,30.94,30.07,30.89,296100.0],["2026-06-24",30.84,30.9,30.36,30.46,279800.0],["2026-06-25",30.28,30.48,29.78,29.96,309400.0],["2026-06-26",29.77,29.83,28.85,29.48,1118700.0],["2026-06-29",29.42,29.74,29.08,29.29,476300.0],["2026-06-30",29.03,29.1,27.78,28.06,912500.0],["2026-07-01",28.05,28.89,28.0,28.62,402500.0],["2026-07-02",28.78,29.53,28.7,29.29,364600.0],["2026-07-06",29.41,30.43,29.32,29.91,312612.504362],["2026-07-07",30.04,30.66,30.0051,30.37,332246.790547],["2026-07-08",30.74,31.14,30.44,31.06,370235.108914],["2026-07-09",30.77,30.84,28.88,29.17,593459.187376],["2026-07-10",29.29,30.13,29.29,30.01,354047.104348],["2026-07-13",30.39,30.59,30.06,30.14,301310.320639],["2026-07-14",30.23,31.09,30.23,30.81,421685.710042],["2026-07-15",30.95,31.07,30.39,30.95,246500.671272],["2026-07-16",30.83,31.69,30.76,31.29,395324.564135],["2026-07-17",31.3,31.3,30.4947,30.67,271855.886811],["2026-07-20",30.67,31.22,30.49,30.56,187672.611415],["2026-07-21",30.56,31.35,30.35,31.3,224287.902417],["2026-07-22",31.56,31.56,30.8,30.83,217400.518756],["2026-07-23",31.01,31.4,30.81,30.96,376507.413068],["2026-07-24",30.88,31.136941,30.595,30.85,275547.462076],["2026-07-27",30.5,30.8,30.16,30.48,235048.387835],["2026-07-28",30.7,31.31,30.55,30.9,242326.482386],["2026-07-29",30.84,31.51,30.69,31.27,246114.64021],["2026-07-30",31.02,31.25,30.77,31.1,214722.179641],["2026-07-31",30.97,31.285,30.81,31.21,245386.943045],["2026-08-03",31,31.17,30.49,30.83,245261.363591],["2026-08-04",30.83,30.83,30.18,30.51,323436.003998],["2026-08-05",30.8,30.82,30.13,30.2,229170.444243],["2026-08-06",30.5,31.17,30.45,31.02,251901.784017],["2026-08-07",30.9,31,30.33,30.84,251624.196595],["2026-08-10",30.92,30.92,30.3,30.42,49948.356487],["2026-08-11",30.51,30.51,29.02,29.15,464113.492137],["2026-08-12",29.07,29.59,28.77,29.5,311433.502347],["2026-08-13",29.5,30.345,29.4503,30.31,441669.215278],["2026-08-14",30.35,30.93,30.35,30.8,220536.402107]]}