{"t":"HBB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-09-26",28.2277,28.2277,25.0017,25.0017,3300.0],["2017-09-27",25.0017,25.0017,23.3887,23.6669,5800.0],["2017-09-28",23.8927,26.6228,23.8927,25.2033,13800.0],["2017-09-29",24.2758,26.6953,24.2758,26.6953,14700.0],["2017-10-02",26.5018,27.9051,23.7919,24.3807,141100.0],["2017-10-03",25.0904,27.5825,24.7033,27.3405,73200.0],["2017-10-04",27.3405,29.5746,26.6147,27.897,92600.0],["2017-10-05",28.4858,29.4375,28.2277,28.639,84300.0],["2017-10-06",29.0342,30.6392,29.0342,30.3246,30900.0],["2017-10-09",30.3488,33.0667,29.502,31.1553,37800.0],["2017-10-10",31.1553,31.1553,29.4375,29.8407,50100.0],["2017-10-11",29.3004,31.2602,28.7358,30.744,63700.0],["2017-10-12",30.7279,30.7279,30.0504,30.6069,29700.0],["2017-10-13",30.9376,31.1392,30.0907,30.8246,32800.0],["2017-10-16",31.0101,31.615,30.6109,31.3973,44000.0],["2017-10-17",31.4215,31.7521,31.0747,31.7199,32400.0],["2017-10-18",31.8247,32.0747,31.4537,31.857,32200.0],["2017-10-19",31.6836,32.2844,31.365,31.8973,25800.0],["2017-10-20",32.1231,32.6635,31.5989,31.9941,33800.0],["2017-10-23",32.1473,32.1473,31.6553,31.9941,24600.0],["2017-10-24",31.9941,32.4861,31.8892,32.1554,40500.0],["2017-10-25",32.186,32.2602,31.3811,31.6876,50400.0],["2017-10-26",31.6796,31.857,31.0747,31.3328,8300.0],["2017-10-27",31.2118,32.236,30.9779,32.1715,35600.0],["2017-10-30",31.5424,32.0828,31.5424,31.857,15800.0],["2017-10-31",32.0183,32.0183,30.9537,31.2682,25100.0],["2017-11-01",31.4053,31.4053,30.4859,31.1231,16500.0],["2017-11-02",30.3246,30.8569,29.7197,30.0343,43600.0],["2017-11-03",30.0746,30.1069,28.9036,29.2358,50200.0],["2017-11-06",28.9536,28.9536,24.6226,26.4292,43200.0],["2017-11-07",26.4292,26.4292,25.1065,25.8808,40000.0],["2017-11-08",25.7275,25.8324,25.4654,25.6791,26100.0],["2017-11-09",25.2759,25.2759,24.1992,24.5984,30100.0],["2017-11-10",24.3323,25.0581,24.2839,24.8404,25200.0],["2017-11-13",25.0178,26.1711,24.8888,25.7114,59000.0],["2017-11-14",25.6227,26.3324,25.5945,26.1147,20800.0],["2017-11-15",25.9695,26.4856,25.8485,26.4856,39100.0],["2017-11-16",26.5744,26.8163,26.2034,26.3647,27600.0],["2017-11-17",26.2034,26.4937,24.4775,25.6791,61400.0],["2017-11-20",25.6953,26.1711,25.6469,25.7195,23400.0],["2017-11-21",25.784,26.5098,25.042,25.284,34500.0],["2017-11-22",25.2678,25.413,23.8564,24.292,30200.0],["2017-11-24",24.2194,24.6912,21.8482,22.4934,31300.0],["2017-11-27",22.4531,22.7838,20.5336,20.7756,93000.0],["2017-11-28",20.6062,21.2756,19.8037,20.6546,78500.0],["2017-11-29",20.8804,22.4128,20.4933,22.3805,49400.0],["2017-11-30",22.2713,23.6951,21.883,23.1208,91900.0],["2017-12-01",22.5901,23.2178,22.2956,22.9023,49800.0],["2017-12-04",23.1127,23.3877,21.8426,21.9396,52200.0],["2017-12-05",21.9073,22.328,21.1145,21.9639,59700.0],["2017-12-06",21.7455,22.7324,21.5675,21.8992,55400.0],["2017-12-07",22.0772,22.1621,21.7212,21.8668,54400.0],["2017-12-08",21.79,21.9396,21.2035,21.6889,36700.0],["2017-12-11",21.6889,21.6889,20.8839,21.0821,63600.0],["2017-12-12",21.2439,21.8749,20.6946,21.43,78600.0],["2017-12-13",21.8587,22.1904,20.8718,21.5513,116700.0],["2017-12-14",21.4057,21.6484,20.1032,20.2003,149800.0],["2017-12-15",20.1518,21.4947,19.9414,21.4381,493900.0],["2017-12-18",21.5837,21.8021,20.6938,21.1468,50100.0],["2017-12-19",21.0821,21.4785,20.7423,20.9527,31600.0],["2017-12-20",21.0578,21.4542,20.257,20.443,38000.0],["2017-12-21",20.3379,21.2925,20.3379,20.8718,40400.0],["2017-12-22",20.8718,21.0255,20.6372,20.9608,16700.0],["2017-12-26",20.8394,21.3976,20.6534,21.0093,31100.0],["2017-12-27",20.9931,21.3005,20.5886,20.7666,34900.0],["2017-12-28",20.799,21.3086,20.6534,21.0498,10700.0],["2017-12-29",21.074,21.4381,20.0717,20.7828,31700.0],["2018-01-02",20.7343,21.3167,20.7262,21.1549,20300.0],["2018-01-03",21.1954,22.6111,20.0628,20.168,49000.0],["2018-01-04",20.2408,21.1347,20.2408,20.8637,37200.0],["2018-01-05",21.0498,21.2763,20.3702,20.5805,12500.0],["2018-01-08",20.5644,21.3976,20.0709,20.977,31900.0],["2018-01-09",21.074,21.4219,20.5401,21.1873,21400.0],["2018-01-10",21.0255,22.4817,20.4026,21.3248,64500.0],["2018-01-11",21.4138,22.3441,20.6291,20.9527,43300.0],["2018-01-12",20.9608,23.1127,20.6695,21.6565,58900.0],["2018-01-16",21.8264,22.2228,21.0821,21.1873,53300.0],["2018-01-17",21.163,21.5837,20.2731,20.8475,55400.0],["2018-01-18",20.4188,21.2439,20.4188,20.7585,11000.0],["2018-01-19",20.8394,21.3167,20.621,21.0498,24600.0],["2018-01-22",21.163,21.4138,20.977,21.3329,78100.0],["2018-01-23",21.3572,21.6686,20.8799,21.1145,49300.0],["2018-01-24",21.2277,21.608,21.0578,21.2035,37700.0],["2018-01-25",21.0578,21.4866,21.0498,21.3167,28100.0],["2018-01-26",21.2682,21.3895,20.8232,21.1145,35200.0],["2018-01-29",21.1145,21.1954,20.6372,20.7909,36400.0],["2018-01-30",20.5806,21.43,20.2739,20.799,53800.0],["2018-01-31",20.8313,21.0093,20.4875,20.799,38800.0],["2018-02-01",20.6695,20.9446,20.354,20.6048,26200.0],["2018-02-02",20.3136,20.621,20.1599,20.2246,87200.0],["2018-02-05",20.0685,20.5725,19.812,20.2974,105300.0],["2018-02-06",20.0223,20.3136,19.4803,20.2408,88000.0],["2018-02-07",19.8039,20.9931,19.8039,20.7585,32500.0],["2018-02-08",20.7585,20.7626,19.9334,20.1113,64000.0],["2018-02-09",20.2003,20.5725,19.901,20.3945,42900.0],["2018-02-12",20.3864,20.7504,20.1761,20.6615,18200.0],["2018-02-13",20.5158,20.8718,20.265,20.443,12600.0],["2018-02-14",20.257,20.8637,20.1113,20.5805,40700.0],["2018-02-15",20.5806,20.9325,20.2327,20.7019,30100.0],["2018-02-16",20.6372,20.6372,20.257,20.3459,20700.0],["2018-02-20",20.443,20.8475,20.1194,20.1841,17100.0],["2018-02-21",20.0062,20.6695,19.8282,20.0143,42100.0],["2018-02-22",20.0224,20.2165,19.5855,19.8686,26600.0],["2018-02-23",19.9576,20.0628,19.6583,19.9172,17000.0],["2018-02-26",19.9819,20.3783,19.7788,20.079,20700.0],["2018-02-27",20.0628,20.4268,19.9172,19.9172,19500.0],["2018-02-28",20.0105,20.4245,19.6534,20.108,41600.0],["2018-03-01",20.1404,20.3393,19.5722,20.2378,36200.0],["2018-03-02",20.0674,20.4651,20.0414,20.3028,32400.0],["2018-03-05",20.1567,20.9928,19.9781,20.5788,29100.0],["2018-03-06",20.595,20.802,20.1972,20.2865,18800.0],["2018-03-07",20.2135,21.0642,19.6939,20.5382,37000.0],["2018-03-08",20.0917,20.4164,19.6858,19.6858,55900.0],["2018-03-09",19.6939,20.1323,19.4585,19.6939,52900.0],["2018-03-12",19.6777,20.1567,19.4748,19.8319,36600.0],["2018-03-13",19.8807,20.1932,19.077,19.0851,69100.0],["2018-03-14",19.4536,19.6696,18.6597,19.3368,30000.0],["2018-03-15",19.3855,19.3855,18.874,18.9552,22200.0],["2018-03-16",19.0039,19.3286,18.3383,18.3626,239800.0],["2018-03-19",18.3058,18.3464,17.9291,18.1434,52500.0],["2018-03-20",18.1921,18.9065,18.1321,18.6792,49300.0],["2018-03-21",18.6954,18.7685,17.9242,18.3058,38700.0],["2018-03-22",18.1759,18.7117,18.0622,18.2733,35400.0],["2018-03-23",18.2895,18.7929,18.2895,18.4519,79900.0],["2018-03-26",18.6792,18.7036,18.1353,18.4357,62000.0],["2018-03-27",18.4763,18.5436,17.6645,17.6726,22700.0],["2018-03-28",17.7862,17.8674,17.1701,17.5914,31600.0],["2018-03-29",17.6888,17.8666,17.0638,17.2261,26300.0],["2018-04-02",17.2261,18.0054,17.0232,17.9324,32400.0],["2018-04-03",18.184,19.4179,17.8106,18.7929,39600.0],["2018-04-04",18.5574,19.9131,18.2571,19.6046,31800.0],["2018-04-05",19.5397,19.7102,18.4357,18.525,39200.0],["2018-04-06",18.3788,18.3788,17.1368,17.8837,42200.0],["2018-04-09",17.9486,17.9486,17.218,17.3073,27900.0],["2018-04-10",17.4534,18.0135,17.2992,17.9648,34000.0],["2018-04-11",17.8674,18.7523,17.8674,18.5412,25500.0],["2018-04-12",18.6467,19.6858,18.5834,19.5803,25000.0],["2018-04-13",19.6858,19.6858,19.1825,19.4261,26200.0],["2018-04-16",19.5559,19.6858,18.9065,19.5559,36500.0],["2018-04-17",19.5559,19.6574,19.0616,19.4261,21500.0],["2018-04-18",19.2069,19.6128,19.0039,19.012,16900.0],["2018-04-19",18.8091,19.0689,18.6954,18.8253,11400.0],["2018-04-20",18.9227,19.1419,18.1515,18.5168,21700.0],["2018-04-23",18.5574,19.1419,18.2092,19.1257,13900.0],["2018-04-24",19.0851,19.3449,18.7693,18.9633,32100.0],["2018-04-25",18.9552,19.15,18.736,18.7685,26000.0],["2018-04-26",18.8903,19.1582,17.7619,17.9486,86400.0],["2018-04-27",18.0135,18.2977,17.0394,17.4453,24400.0],["2018-04-30",17.4453,18.6792,17.2992,18.0623,28700.0],["2018-05-01",18.111,18.3951,17.5914,18.184,31000.0],["2018-05-02",18.1434,18.736,17.9486,18.525,25100.0],["2018-05-03",18.7198,19.8644,18.6711,19.7345,32700.0],["2018-05-04",19.7183,20.0674,19.5843,19.8888,22900.0],["2018-05-07",19.9862,20.2947,19.9618,20.0105,24800.0],["2018-05-08",19.4504,20.0836,19.2799,19.3936,32500.0],["2018-05-09",19.4829,20.4083,19.4829,20.4083,33800.0],["2018-05-10",20.2541,20.8816,20.1891,20.4245,30800.0],["2018-05-11",20.3596,21.3581,20.3596,21.2363,16500.0],["2018-05-14",21.3013,21.7396,20.1972,20.3028,30000.0],["2018-05-15",20.7006,21.2932,19.9699,20.798,47700.0],["2018-05-16",20.8629,21.9093,20.6113,21.6503,33700.0],["2018-05-17",21.6422,22.8031,21.4718,22.2835,19600.0],["2018-05-18",22.3647,23.0547,21.7072,22.9249,29900.0],["2018-05-21",22.9654,23.2577,22.2105,22.592,28800.0],["2018-05-22",22.6164,22.6164,21.9751,22.0806,24000.0],["2018-05-23",22.04,22.1212,21.561,22.0725,27700.0],["2018-05-24",22.04,22.8469,21.9832,22.4946,37400.0],["2018-05-25",22.4784,23.209,22.1131,22.8924,16700.0],["2018-05-29",22.8599,23.1927,21.7884,22.243,38100.0],["2018-05-30",23.2739,23.623,22.4703,22.8599,29100.0],["2018-05-31",22.9617,23.3037,22.4243,22.8233,33200.0],["2018-06-01",22.9943,23.1571,22.4324,23.0024,30900.0],["2018-06-04",23.0187,24.1668,22.3836,24.1668,38200.0],["2018-06-05",23.8736,24.3703,22.6686,22.9291,46200.0],["2018-06-06",23.0268,24.1342,22.807,23.7026,39700.0],["2018-06-07",23.8166,24.0609,21.0808,21.3658,35800.0],["2018-06-08",21.4146,22.4243,21.3332,21.838,35000.0],["2018-06-11",21.838,22.7826,21.838,22.4406,49000.0],["2018-06-12",22.5139,24.3622,22.5139,23.9632,37900.0],["2018-06-13",23.9795,25.0217,23.9363,24.696,56600.0],["2018-06-14",24.6797,25.0787,24.1057,24.7123,49800.0],["2018-06-15",24.8345,25.0054,23.9632,24.3215,62400.0],["2018-06-18",24.1505,24.4273,23.8981,24.1668,54300.0],["2018-06-19",23.9225,24.4737,23.3525,23.8736,56100.0],["2018-06-20",23.8818,24.5576,23.4991,23.9388,55200.0],["2018-06-21",23.8411,23.9714,21.4146,22.4487,72900.0],["2018-06-22",22.4161,23.5235,21.6589,22.4324,431700.0],["2018-06-25",22.066,22.522,21.3739,22.4731,75800.0],["2018-06-26",22.5057,23.5764,22.1067,22.9535,77200.0],["2018-06-27",23.0024,23.1327,21.3739,22.7826,61200.0],["2018-06-28",22.7174,23.1083,22.0562,22.9943,50000.0],["2018-06-29",23.1083,24.0202,22.6279,23.6538,40500.0],["2018-07-02",23.4747,23.8842,22.3999,23.3444,36300.0],["2018-07-03",23.4095,23.7352,23.4095,23.5317,11500.0],["2018-07-05",23.5724,24.9973,23.2141,24.5006,51000.0],["2018-07-06",24.5088,25.4858,24.4477,24.8344,52700.0],["2018-07-09",24.8996,25.2416,24.2726,24.354,58600.0],["2018-07-10",24.1016,24.9851,23.3688,24.639,42000.0],["2018-07-11",24.4355,24.4355,23.5032,23.7841,20300.0],["2018-07-12",23.7352,23.9225,22.8884,23.1001,25500.0],["2018-07-13",23.0594,23.0594,22.1312,22.522,33500.0],["2018-07-16",22.5464,22.8721,22.237,22.4487,37100.0],["2018-07-17",22.3917,23.1083,22.3591,22.4406,26600.0],["2018-07-18",22.3917,22.5546,21.2518,21.9846,54100.0],["2018-07-19",21.8055,22.5953,21.8055,21.9357,44400.0],["2018-07-20",21.9846,22.1882,21.8299,22.0742,21300.0],["2018-07-23",22.0416,22.1556,21.3821,21.6915,34700.0],["2018-07-24",21.8055,22.0009,21.2192,21.5693,31700.0],["2018-07-25",21.4228,21.7973,20.6004,20.7632,137800.0],["2018-07-26",20.6981,21.5612,20.6981,20.9098,15900.0],["2018-07-27",21.0156,21.5693,20.1688,21.2192,88200.0],["2018-07-30",21.2029,21.5938,20.4782,20.6981,25500.0],["2018-07-31",20.7877,20.8162,20.3805,20.6818,18200.0],["2018-08-01",20.6655,22.5708,20.3968,21.9357,57600.0],["2018-08-02",22.7581,23.2792,19.6396,20.4212,184000.0],["2018-08-03",20.4212,20.5922,20.0141,20.291,30500.0],["2018-08-06",20.1688,20.3357,19.2398,20.1118,59200.0],["2018-08-07",20.0548,20.7388,19.09,19.9327,54200.0],["2018-08-08",19.8024,20.1281,18.862,19.4849,28300.0],["2018-08-09",19.4523,20.1851,18.704,19.4442,26500.0],["2018-08-10",19.2976,19.6151,18.8465,19.4197,11800.0],["2018-08-13",19.3627,20.4335,19.1429,19.6396,36600.0],["2018-08-14",19.7943,20.2584,19.4604,19.9246,23800.0],["2018-08-15",19.7861,20.7307,19.6884,20.6574,38100.0],["2018-08-16",20.6655,21.5286,20.3097,21.3658,25400.0],["2018-08-17",21.2273,21.6223,20.4375,20.8772,31200.0],["2018-08-20",20.8121,21.2192,20.3561,20.3887,17400.0],["2018-08-21",20.4212,20.9057,20.4212,20.6818,20500.0],["2018-08-22",20.5678,20.7942,20.3073,20.5678,23400.0],["2018-08-23",20.6492,21.0971,20.3724,20.405,24000.0],["2018-08-24",20.462,20.6655,19.6233,20.3317,30300.0],["2018-08-27",20.4538,21.4309,20.4538,20.4782,10800.0],["2018-08-28",20.5922,21.0254,20.0304,20.8447,54300.0],["2018-08-29",20.8609,20.9668,20.3561,20.4701,15000.0],["2018-08-30",20.4333,20.4333,18.7748,19.0199,53500.0],["2018-08-31",18.8728,19.2895,18.5542,18.9137,54000.0],["2018-09-04",18.8892,19.4774,17.9823,19.265,44800.0],["2018-09-05",19.3957,19.4774,18.6604,18.9137,35100.0],["2018-09-06",18.8728,19.8533,18.5134,19.6653,41000.0],["2018-09-07",19.5836,20.4578,19.5428,20.0575,19400.0],["2018-09-10",20.0739,20.3157,19.2568,20.0167,15500.0],["2018-09-11",19.9186,20.8018,18.7421,19.0444,37600.0],["2018-09-12",19.0199,19.7266,19.0199,19.502,23100.0],["2018-09-13",19.5918,19.5918,19.2037,19.3304,17600.0],["2018-09-14",19.3222,19.7716,19.1261,19.2895,20400.0],["2018-09-17",20.1474,20.1474,18.7805,19.551,41200.0],["2018-09-18",19.5836,20.314,19.0934,19.3957,21900.0],["2018-09-19",19.314,20.2699,19.1997,19.6817,20000.0],["2018-09-20",19.5918,20.0453,19.3549,19.5591,23100.0],["2018-09-21",19.5428,19.7961,19.0853,19.649,54400.0],["2018-09-24",19.5019,19.7879,18.1416,18.3826,48700.0],["2018-09-25",18.4644,19.1343,18.1866,18.5951,34200.0],["2018-09-26",18.5787,19.408,17.9987,18.0068,16700.0],["2018-09-27",18.0804,18.9791,17.6065,17.6964,21400.0],["2018-09-28",17.68,18.0722,17.6555,17.9251,12600.0],["2018-10-01",18.0395,18.8557,17.8973,17.9905,28100.0],["2018-10-02",17.725,17.725,17.2021,17.2388,28400.0],["2018-10-03",17.3205,17.8884,17.2552,17.3614,15000.0],["2018-10-04",17.4267,18.1049,17.1571,17.3614,22800.0],["2018-10-05",17.4839,17.8696,17.2879,17.6065,19800.0],["2018-10-08",17.2797,18.0722,17.1163,17.6065,27400.0],["2018-10-09",17.6882,17.9014,17.3124,17.4186,18400.0],["2018-10-10",17.2388,17.689,16.814,17.0428,54100.0],["2018-10-11",17.2413,17.5656,15.7519,16.0378,18500.0],["2018-10-12",16.2993,16.9447,14.9798,15.4414,26100.0],["2018-10-15",16.1359,16.1792,15.1228,15.9398,36600.0],["2018-10-16",16.0542,16.3891,15.7355,16.3401,45900.0],["2018-10-17",16.3973,17.1898,16.3401,16.9447,14200.0],["2018-10-18",16.912,17.0256,15.8908,16.3401,23000.0],["2018-10-19",16.3646,16.4709,15.3352,15.7029,22800.0],["2018-10-22",15.7601,16.3646,15.3548,15.5313,26100.0],["2018-10-23",15.2944,15.8663,15.131,15.4414,16100.0],["2018-10-24",15.7519,15.7519,15.1146,15.1146,15100.0],["2018-10-25",15.1963,16.1441,14.7306,16.0133,88600.0],["2018-10-26",15.8009,16.0787,14.9447,16.0378,57900.0],["2018-10-29",16.2339,16.9365,15.899,16.6261,35800.0],["2018-10-30",16.0705,16.7486,16.0705,16.5689,27100.0],["2018-10-31",18.448,19.1997,17.631,18.9709,74700.0],["2018-11-01",18.9055,19.9431,18.9055,19.6245,38600.0],["2018-11-02",19.7389,20.8255,19.7389,20.8255,32300.0],["2018-11-05",20.6784,21.0126,19.6163,19.6245,53800.0],["2018-11-06",19.6245,20.1923,18.9055,19.5836,29300.0],["2018-11-07",19.7797,20.1882,18.9464,19.7471,29900.0],["2018-11-08",19.7552,20.1621,19.3467,19.6408,18400.0],["2018-11-09",19.6082,20.0567,19.6082,19.6082,32600.0],["2018-11-12",19.6082,19.8533,18.3091,18.4725,30400.0],["2018-11-13",18.4643,19.4039,18.0967,18.3581,23800.0],["2018-11-14",18.5052,19.2732,18.1866,18.7258,24300.0],["2018-11-15",18.5951,19.6082,18.5951,19.2405,34900.0],["2018-11-16",18.93,20.015,18.5379,19.0199,22400.0],["2018-11-19",19.0199,19.6253,17.7045,18.0477,37000.0],["2018-11-20",17.7944,18.015,16.8875,17.2143,40500.0],["2018-11-21",17.4104,17.7127,16.7486,17.1571,35800.0],["2018-11-23",16.863,17.5411,16.6914,17.0591,12600.0],["2018-11-26",17.0673,17.3369,16.7486,17.1571,48100.0],["2018-11-27",17.0673,17.3091,16.7078,16.9692,20400.0],["2018-11-28",16.8875,17.2307,16.6874,17.0918,46000.0],["2018-11-29",16.9236,18.7448,16.9236,18.7448,47500.0],["2018-11-30",19.415,19.415,18.4371,18.5807,26300.0],["2018-12-03",18.9663,19.4256,18.6414,19.0893,32400.0],["2018-12-04",19.1467,19.2271,17.4076,17.6373,24900.0],["2018-12-06",17.5471,18.0721,17.3781,17.8588,23100.0],["2018-12-07",18.4576,18.5889,16.6283,17.0385,18000.0],["2018-12-10",17.0795,17.3666,16.3001,17.1287,57300.0],["2018-12-11",15.5266,17.506,15.5266,16.8252,77200.0],["2018-12-12",17.1369,18.0557,17.1287,17.6783,19900.0],["2018-12-13",17.7111,18.424,17.5413,17.9736,31900.0],["2018-12-14",17.7111,18.2115,17.5307,17.9162,21500.0],["2018-12-17",17.9326,18.4946,16.5627,16.9072,46800.0],["2018-12-18",17.0713,18.1541,16.5503,17.8014,62100.0],["2018-12-19",17.0458,18.3018,17.0458,17.465,25500.0],["2018-12-20",16.6775,17.342,16.3576,16.8334,32300.0],["2018-12-21",16.8416,17.584,16.0696,16.8826,80600.0],["2018-12-24",16.8744,17.2764,16.7448,16.94,25600.0],["2018-12-26",16.9072,18.2854,16.7202,17.8834,57200.0],["2018-12-27",17.5881,17.8014,16.7431,17.8014,51500.0],["2018-12-28",17.1705,18.5069,17.1705,18.5069,21600.0],["2018-12-31",18.5069,19.4379,18.0885,19.2452,42000.0],["2019-01-02",19.0237,19.8112,19.0237,19.7292,27800.0],["2019-01-03",19.5897,20.4183,18.7694,20.1311,30500.0],["2019-01-04",20.5085,20.7792,18.8514,19.196,51600.0],["2019-01-07",19.2862,20.648,19.2821,20.2378,34100.0],["2019-01-08",20.4183,21.0171,19.8604,20.73,26300.0],["2019-01-09",20.9433,21.6939,20.7628,21.1566,13400.0],["2019-01-10",21.1566,21.8169,21.0663,21.3863,22600.0],["2019-01-11",21.4683,24.0811,21.1976,22.9695,52600.0],["2019-01-14",22.8793,23.5675,22.0343,22.3543,38300.0],["2019-01-15",22.7562,22.7562,21.7144,22.1738,18800.0],["2019-01-16",22.1984,22.1984,21.337,21.8785,25700.0],["2019-01-17",21.8292,22.7849,21.3698,22.5593,35200.0],["2019-01-18",22.707,23.392,22.4609,22.8793,74700.0],["2019-01-22",22.8875,23.2025,22.5429,22.8054,28900.0],["2019-01-23",22.9695,23.2714,21.6996,21.9441,32100.0],["2019-01-24",21.7365,22.2238,21.6816,22.1164,19500.0],["2019-01-25",22.0999,22.3789,21.9277,22.1492,21000.0],["2019-01-28",21.8867,22.1738,21.1984,21.7472,29300.0],["2019-01-29",21.7964,22.5799,21.739,21.9277,18800.0],["2019-01-30",21.9441,22.2722,21.337,21.3534,38200.0],["2019-01-31",21.3288,21.7226,21.1237,21.4437,27400.0],["2019-02-01",21.4355,21.6242,21.3288,21.4929,21500.0],["2019-02-04",21.5175,21.8415,21.5052,21.5749,14600.0],["2019-02-05",21.739,22.5101,21.584,22.0425,21900.0],["2019-02-06",21.9687,22.3132,20.8448,21.2386,36500.0],["2019-02-07",21.2468,21.8374,20.5905,21.0089,13500.0],["2019-02-08",20.8366,21.2903,19.7538,20.5085,23000.0],["2019-02-11",20.4101,20.8284,20.1713,20.5003,31400.0],["2019-02-12",20.689,20.8366,20.1229,20.5085,32700.0],["2019-02-13",20.4347,20.9105,20.2501,20.5003,30500.0],["2019-02-14",20.7546,20.8333,20.2214,20.3608,16100.0],["2019-02-15",20.5167,20.6644,20.3444,20.41,30700.0],["2019-02-19",20.3198,20.3772,19.68,20.0983,28500.0],["2019-02-20",19.9343,20.1804,19.9343,20.0655,45600.0],["2019-02-21",19.8276,20.2747,19.8276,20.1147,53700.0],["2019-02-22",20.1557,20.2624,19.7538,20.1968,55900.0],["2019-02-25",20.287,20.4018,20.1886,20.205,20900.0],["2019-02-26",20.4429,20.4757,19.9999,20.0901,20800.0],["2019-02-27",20.0327,20.6151,20.0327,20.4593,12600.0],["2019-02-28",20.5515,20.7268,19.9777,19.9777,13300.0],["2019-03-01",20.0847,20.2,19.9119,20.1012,9600.0],["2019-03-04",20.1012,20.1588,19.879,20.0765,50300.0],["2019-03-05",20.0683,20.2494,19.879,20.0271,47100.0],["2019-03-06",20.0847,20.1094,19.3933,19.6567,37300.0],["2019-03-07",18.85,18.85,16.1172,16.4135,245400.0],["2019-03-08",16.4135,17.3931,16.4053,17.3025,83800.0],["2019-03-11",17.3025,17.4136,16.8415,17.2202,76100.0],["2019-03-12",17.1873,17.8581,17.1873,17.4507,31400.0],["2019-03-13",17.4424,17.8293,17.3437,17.7388,41900.0],["2019-03-14",17.6976,17.9857,17.0556,17.1543,22300.0],["2019-03-15",17.1626,17.8129,17.0391,17.6647,101400.0],["2019-03-18",17.5001,17.6976,17.1214,17.6482,49600.0],["2019-03-19",17.7306,17.7306,17.0473,17.2861,49600.0],["2019-03-20",17.286,17.4918,16.7345,16.8992,33400.0],["2019-03-21",16.8909,17.0803,16.8251,16.8415,19400.0],["2019-03-22",16.7839,17.0967,16.5535,16.8498,39100.0],["2019-03-25",16.7263,17.4178,16.574,17.2778,21500.0],["2019-03-26",17.1906,17.6976,17.0144,17.6729,34500.0],["2019-03-27",17.6482,17.6647,17.2367,17.2861,25100.0],["2019-03-28",17.2778,17.4507,16.8251,17.2367,30000.0],["2019-03-29",17.2367,17.6647,17.0803,17.6647,61800.0],["2019-04-01",17.7882,17.9693,17.0309,17.3107,52500.0],["2019-04-02",17.3354,17.5824,17.1461,17.3354,28400.0],["2019-04-03",17.426,17.9528,17.2202,17.6565,55700.0],["2019-04-04",17.6565,18.4055,17.286,18.2821,41300.0],["2019-04-05",18.3561,18.6854,18.2162,18.6031,27000.0],["2019-04-08",18.4138,18.5948,17.9116,17.994,44500.0],["2019-04-09",17.8622,18.101,17.6606,17.8046,16200.0],["2019-04-10",17.8622,17.9034,17.6013,17.9034,18600.0],["2019-04-11",17.9775,19.1414,17.8705,18.6772,48300.0],["2019-04-12",18.7348,18.9076,18.1668,18.3479,20600.0],["2019-04-15",18.1257,18.7759,18.0763,18.3644,20600.0],["2019-04-16",18.6854,18.6854,18.1915,18.3479,10100.0],["2019-04-17",18.3891,18.5537,18.0845,18.4631,21600.0],["2019-04-18",18.4878,18.4878,18.175,18.2409,20100.0],["2019-04-22",17.7882,18.152,17.7882,17.8869,25300.0],["2019-04-23",17.9281,17.9857,17.5495,17.7141,20600.0],["2019-04-24",17.6894,17.7882,17.3601,17.533,28400.0],["2019-04-25",17.3766,17.3766,16.1501,16.6193,55900.0],["2019-04-26",16.4217,16.4217,15.4916,15.8291,56300.0],["2019-04-29",15.7879,15.7879,14.5367,15.1623,68700.0],["2019-04-30",15.1376,15.3352,14.3063,14.8989,53900.0],["2019-05-01",14.9401,14.945,14.4462,14.5038,38500.0],["2019-05-02",14.4874,15.1047,14.3021,14.9565,52300.0],["2019-05-03",15.0636,15.6398,15.0636,15.1459,17000.0],["2019-05-06",14.866,15.0389,14.084,14.8084,29000.0],["2019-05-07",14.7178,14.7178,13.9935,14.1087,28200.0],["2019-05-08",13.9935,14.2404,13.7918,13.8782,21300.0],["2019-05-09",13.8288,14.0593,13.3514,13.7877,30800.0],["2019-05-10",13.7301,14.4462,13.6231,14.0264,43800.0],["2019-05-13",13.7465,14.8001,13.4913,14.6026,41900.0],["2019-05-14",14.6273,15.2529,14.5367,14.9319,24200.0],["2019-05-15",14.6026,15.2611,14.6026,15.1541,32800.0],["2019-05-16",15.1623,15.3936,15.0882,15.3846,26600.0],["2019-05-17",15.2282,15.4587,15.187,15.2364,36600.0],["2019-05-20",15.1541,16.4876,15.0142,16.4547,58700.0],["2019-05-21",16.5288,16.8498,15.5245,16.43,59500.0],["2019-05-22",16.3147,16.3147,15.6068,15.8538,19100.0],["2019-05-23",15.6974,15.8702,15.3846,15.8291,26600.0],["2019-05-24",15.8538,16.1419,15.5986,15.7056,11000.0],["2019-05-28",15.6974,15.8233,15.327,15.4669,41700.0],["2019-05-29",15.3928,15.6974,14.9565,15.5327,38000.0],["2019-05-30",15.541,15.8388,14.6974,15.0448,48400.0],["2019-05-31",14.929,15.0944,14.3624,14.4658,36200.0],["2019-06-03",14.4989,14.8934,14.0399,14.044,31400.0],["2019-06-04",14.1846,14.4906,13.862,13.8703,38300.0],["2019-06-05",13.9695,14.3004,13.7586,13.862,38800.0],["2019-06-06",13.8372,14.2011,13.4898,13.8951,30100.0],["2019-06-07",13.9282,14.3831,13.9034,14.0605,39900.0],["2019-06-10",14.259,14.6974,14.1556,14.6891,23700.0],["2019-06-11",14.7553,15.3756,14.6378,15.2764,25200.0],["2019-06-12",15.2846,15.6651,14.881,15.3508,44200.0],["2019-06-13",15.3342,15.7188,15.3227,15.5493,22600.0],["2019-06-14",15.9876,15.9876,14.6726,15.4335,44500.0],["2019-06-17",15.6568,15.6816,15.1606,15.1688,19500.0],["2019-06-18",15.723,15.9215,15.0861,15.0861,24800.0],["2019-06-19",15.2929,15.5741,15.1192,15.1936,36400.0],["2019-06-20",15.3012,15.7726,14.8959,14.8959,23100.0],["2019-06-21",14.838,15.1192,14.7057,14.8876,29700.0],["2019-06-24",14.8628,15.0117,14.1598,14.1598,22900.0],["2019-06-25",14.3996,14.5568,14.0109,14.3583,54700.0],["2019-06-26",14.9207,14.9207,14.2011,14.3748,29600.0],["2019-06-27",14.441,14.838,14.1805,14.838,35100.0],["2019-06-28",14.8711,16.1531,14.7139,15.7561,90000.0],["2019-07-01",15.9132,17.2283,15.6982,15.723,37900.0],["2019-07-02",15.4997,15.8553,15.235,15.235,25200.0],["2019-07-03",15.2019,15.2019,14.8297,14.8297,24000.0],["2019-07-05",14.8711,15.417,14.7222,14.7884,20100.0],["2019-07-08",14.6891,14.8545,13.9199,13.9199,49400.0],["2019-07-09",13.8538,13.9944,13.47,13.5229,50200.0],["2019-07-10",13.4319,13.7545,13.4179,13.5064,26000.0],["2019-07-11",13.5643,13.647,13.4071,13.5974,20900.0],["2019-07-12",13.5229,13.7793,13.4154,13.4154,41700.0],["2019-07-15",13.4154,13.6553,13.0515,13.5643,58100.0],["2019-07-16",13.5477,13.6883,13.5146,13.6222,34000.0],["2019-07-17",13.556,13.8041,13.4485,13.6056,64600.0],["2019-07-18",13.6222,13.6346,13.3989,13.3989,28500.0],["2019-07-19",13.374,13.5477,13.0432,13.4568,22000.0],["2019-07-22",13.5974,13.5974,13.1342,13.2334,30700.0],["2019-07-23",13.3492,13.3492,13.1094,13.1507,35300.0],["2019-07-24",13.1342,13.2665,13.0267,13.2004,48900.0],["2019-07-25",13.2086,13.2748,12.8695,12.9109,24900.0],["2019-07-26",12.977,13.25,12.6925,13.0349,21200.0],["2019-07-29",13.0432,13.2334,12.9191,13.0597,34100.0],["2019-07-30",12.9547,13.4898,12.9547,13.3658,35200.0],["2019-07-31",13.3492,14.1267,13.3492,13.5725,29100.0],["2019-08-01",11.6123,12.5221,11.4056,11.5214,67600.0],["2019-08-02",11.389,11.9159,10.4213,11.0334,136000.0],["2019-08-05",10.9176,11.9432,10.9176,11.7281,104400.0],["2019-08-06",11.7199,12.1086,11.4304,11.5793,91300.0],["2019-08-07",11.4966,12.4891,11.4387,12.0755,60200.0],["2019-08-08",12.059,12.6627,12.059,12.2161,54300.0],["2019-08-09",12.15,12.3973,11.7529,11.9928,58800.0],["2019-08-12",11.9349,12.0755,11.5462,11.571,65800.0],["2019-08-13",11.6123,11.9928,11.3311,11.8687,54000.0],["2019-08-14",11.7281,11.8522,11.2236,11.3311,78100.0],["2019-08-15",11.4056,11.5296,11.0499,11.3394,54100.0],["2019-08-16",11.3559,12.0507,11.3559,11.7447,60900.0],["2019-08-19",11.8439,12.3733,11.6785,12.2492,42600.0],["2019-08-20",12.1913,12.8447,12.1913,12.7206,82200.0],["2019-08-21",12.8364,13.2169,12.456,12.5883,42300.0],["2019-08-22",12.6214,12.9109,12.4725,12.6545,30700.0],["2019-08-23",12.8033,12.8033,11.6372,11.8522,65500.0],["2019-08-26",11.8274,12.1665,11.7695,12.0342,57900.0],["2019-08-27",11.8522,12.1169,11.3477,11.5214,35500.0],["2019-08-28",11.3229,11.7521,11.3229,11.4469,31700.0],["2019-08-29",11.5801,12.0047,11.4303,11.5052,47300.0],["2019-08-30",11.8548,11.8632,11.5202,11.7966,51500.0],["2019-09-03",12.0713,12.0713,11.6218,11.7466,56600.0],["2019-09-04",12.1546,12.3544,11.8632,11.9714,64600.0],["2019-09-05",12.1296,12.2711,11.8049,11.9131,59900.0],["2019-09-06",11.9548,12.1879,11.7633,12.1296,56000.0],["2019-09-09",12.1296,12.8289,12.1296,12.7123,36200.0],["2019-09-10",12.7207,12.8455,12.5625,12.6957,62500.0],["2019-09-11",12.729,13.1369,12.6624,12.8206,79800.0],["2019-09-12",12.7415,13.2618,12.6291,13.1452,82900.0],["2019-09-13",13.1785,13.5532,13.1785,13.3201,85800.0],["2019-09-16",13.2784,13.6364,13.2576,13.2951,57000.0],["2019-09-17",13.2701,13.4449,12.9621,13.3034,51400.0],["2019-09-18",13.3117,13.579,12.9787,13.2035,59100.0],["2019-09-19",13.2368,13.3842,12.8788,12.8955,37000.0],["2019-09-20",12.9454,13.4699,12.8622,13.4283,67200.0],["2019-09-23",13.2784,14.0277,13.0703,13.3284,58700.0],["2019-09-24",13.2368,13.4699,12.6041,13.012,66700.0],["2019-09-25",13.037,13.2618,12.7873,13.0703,65900.0],["2019-09-26",12.9854,13.1702,12.5542,12.9454,54600.0],["2019-09-27",12.9205,13.3201,12.8539,13.3201,67600.0],["2019-09-30",13.2193,13.6614,13.2193,13.4616,49300.0],["2019-10-01",13.6031,13.7363,12.9121,13.1619,81300.0],["2019-10-02",13.0453,13.0453,12.4459,12.5542,48700.0],["2019-10-03",12.4126,12.8955,12.1629,12.6874,56300.0],["2019-10-04",12.6874,12.8622,12.5375,12.7123,55700.0],["2019-10-07",12.6957,13.0287,12.6291,12.9205,82100.0],["2019-10-08",12.8206,12.8788,12.4293,12.7456,49100.0],["2019-10-09",12.8455,12.8455,12.5791,12.679,31300.0],["2019-10-10",12.6624,12.8955,12.5875,12.8455,33800.0],["2019-10-11",13.0204,13.395,12.8996,13.2118,63600.0],["2019-10-14",13.1536,13.3417,12.9621,13.2618,28500.0],["2019-10-15",13.2451,13.9111,13.2451,13.8695,64800.0],["2019-10-16",13.8695,14.2192,13.6947,13.7779,119000.0],["2019-10-17",13.5781,14.3024,13.5781,14.2192,43700.0],["2019-10-18",14.1109,14.5855,14.1109,14.5522,92700.0],["2019-10-21",14.6604,15.1399,14.6104,15.0683,49300.0],["2019-10-22",15.1349,15.1932,14.8977,14.9934,36300.0],["2019-10-23",14.8602,15.3097,14.8102,15.2265,33800.0],["2019-10-24",15.2681,15.3514,14.8943,15.3097,39600.0],["2019-10-25",15.1765,15.6344,15.1516,15.4846,22000.0],["2019-10-28",15.4305,15.6727,15.3514,15.418,34500.0],["2019-10-29",15.4013,15.6344,15.2764,15.5262,30600.0],["2019-10-30",15.5179,15.8509,15.264,15.7843,21200.0],["2019-10-31",15.751,15.8584,15.4596,15.5262,37400.0],["2019-11-01",15.7926,15.8592,15.5928,15.8259,35400.0],["2019-11-04",15.9091,15.9624,15.5345,15.8758,54900.0],["2019-11-05",15.8758,16.3504,15.8592,16.2005,42500.0],["2019-11-06",16.084,16.675,16.084,16.3337,47500.0],["2019-11-07",14.2441,17.2453,14.1942,16.8582,206600.0],["2019-11-08",16.8582,17.5991,16.3754,17.2745,155500.0],["2019-11-11",17.1829,17.6657,16.8166,17.083,72200.0],["2019-11-12",16.8748,17.1662,16.2005,16.2005,109500.0],["2019-11-13",16.1422,16.2838,15.9008,16.0756,20300.0],["2019-11-14",16.034,16.1839,15.8675,15.8758,30900.0],["2019-11-15",15.9924,16.009,15.1682,15.2764,49000.0],["2019-11-18",15.2681,15.701,14.702,15.6344,46500.0],["2019-11-19",15.6261,16.1256,15.4013,16.0923,52600.0],["2019-11-20",15.9008,16.4669,15.9008,16.0423,24000.0],["2019-11-21",16.059,16.1173,15.751,16.0673,21600.0],["2019-11-22",16.2005,16.3753,16.0465,16.367,22400.0],["2019-11-25",16.4086,16.6501,16.3087,16.5085,31300.0],["2019-11-26",16.5002,16.6917,16.4419,16.4669,59100.0],["2019-11-27",16.5004,16.5589,15.9066,16.2077,43800.0],["2019-11-29",16.2495,16.5422,16.1073,16.4418,13300.0],["2019-12-02",16.4669,16.5171,16.124,16.2244,28700.0],["2019-12-03",15.7728,15.8648,15.5135,15.6724,27900.0],["2019-12-04",15.7059,16.1073,15.7059,15.9568,22900.0],["2019-12-05",15.94,16.0906,15.7226,15.8397,27800.0],["2019-12-06",16.124,16.3164,16.0822,16.2662,38500.0],["2019-12-09",16.2796,16.4335,16.0153,16.1324,55700.0],["2019-12-10",16.5171,16.5171,15.731,15.7728,32400.0],["2019-12-11",15.7059,15.8564,15.4466,15.7142,41500.0],["2019-12-12",15.7393,16.0906,15.4968,15.5637,40000.0],["2019-12-13",15.5637,15.6306,15.1957,15.4383,31100.0],["2019-12-16",15.5637,15.7803,15.2626,15.3045,45300.0],["2019-12-17",15.3463,15.4466,15.2041,15.2626,34800.0],["2019-12-18",14.995,15.94,14.995,15.8982,52900.0],["2019-12-19",15.8982,16.0655,15.5637,15.6724,63900.0],["2019-12-20",15.7477,15.9233,15.7142,15.731,77000.0],["2019-12-23",15.7477,15.7728,14.7441,15.6724,43100.0],["2019-12-24",15.6314,15.8899,15.6314,15.6808,7500.0],["2019-12-26",15.7059,16.0069,15.6557,15.848,42400.0],["2019-12-27",15.8899,16.0571,15.7561,15.9233,32000.0],["2019-12-30",15.9484,16.1408,15.7895,16.0153,18300.0],["2019-12-31",16.0153,16.1575,15.7979,15.9735,68300.0],["2020-01-02",15.9902,16.1073,15.6055,15.848,59500.0],["2020-01-03",15.6891,15.9484,15.1539,15.2125,36100.0],["2020-01-06",15.2125,15.3546,14.9992,15.0536,78100.0],["2020-01-07",14.995,15.0577,14.7776,14.8445,61800.0],["2020-01-08",14.8947,15.3295,14.8947,15.1372,60700.0],["2020-01-09",15.2375,15.3295,14.8696,14.9281,26800.0],["2020-01-10",14.903,14.903,14.6187,14.7107,17500.0],["2020-01-13",14.7107,14.8779,14.602,14.8027,21100.0],["2020-01-14",14.8696,14.9382,14.719,14.7692,22600.0],["2020-01-15",14.811,15.179,14.7843,14.8947,26000.0],["2020-01-16",14.995,15.2752,14.9198,14.9365,19800.0],["2020-01-17",15.0536,15.0786,14.602,14.6521,30700.0],["2020-01-21",14.5852,14.7943,14.51,14.7107,34000.0],["2020-01-22",14.7274,14.7274,14.1671,14.2089,20200.0],["2020-01-23",14.142,14.2674,13.7155,14.1002,27400.0],["2020-01-24",14.1754,14.1754,13.7071,13.9496,18800.0],["2020-01-27",13.7155,14.0082,13.6067,13.682,15000.0],["2020-01-28",13.7489,13.9245,13.3642,13.9245,26900.0],["2020-01-29",13.9914,14.1336,13.5147,13.5984,27400.0],["2020-01-30",13.5148,13.8325,13.1802,13.7907,55100.0],["2020-01-31",13.6904,13.9162,13.1719,13.2137,38200.0],["2020-02-03",13.13,13.4646,13.13,13.2806,45000.0],["2020-02-04",13.5398,13.6736,13.3057,13.3224,50100.0],["2020-02-05",13.4897,13.7991,13.3809,13.5064,25200.0],["2020-02-06",13.5733,13.7322,13.3809,13.5566,42700.0],["2020-02-07",13.7907,13.7907,12.9126,12.9628,28400.0],["2020-02-10",12.9879,13.1217,12.6283,12.6868,10700.0],["2020-02-11",12.7537,12.8875,12.3439,12.553,19600.0],["2020-02-12",12.645,12.8373,12.5028,12.5028,11100.0],["2020-02-13",12.5028,12.6575,12.3397,12.3774,15600.0],["2020-02-14",12.4275,12.6743,12.4108,12.4359,23300.0],["2020-02-18",12.4275,12.7872,12.4108,12.5112,19300.0],["2020-02-19",12.6534,12.7453,12.4777,12.4777,4100.0],["2020-02-20",12.6952,12.7621,12.5781,12.5864,16100.0],["2020-02-21",12.5446,12.6701,12.2436,12.3523,25000.0],["2020-02-24",11.9341,12.2603,11.9007,12.1348,20200.0],["2020-02-25",12.2436,12.2436,10.8971,11.0644,20100.0],["2020-02-26",11.1647,11.3487,10.8804,11.0895,21100.0],["2020-02-27",10.5758,10.8537,10.0706,10.1464,49800.0],["2020-02-28",9.6833,10.2222,9.5822,9.7675,123100.0],["2020-03-02",9.7675,9.9696,9.5401,9.6749,73700.0],["2020-03-03",9.6833,10.1716,9.2875,9.7675,55900.0],["2020-03-04",9.8938,9.9527,9.7254,9.9022,28500.0],["2020-03-05",9.6833,10.0453,9.6159,9.658,26600.0],["2020-03-06",9.4223,9.6412,9.2707,9.5317,33400.0],["2020-03-09",9.2623,9.6749,9.157,9.4812,81100.0],["2020-03-10",9.6328,9.7338,9.3717,9.6833,35300.0],["2020-03-11",9.6749,9.6749,9.2286,9.3296,39700.0],["2020-03-12",8.9423,9.2791,8.0919,9.2707,64100.0],["2020-03-13",9.7001,9.7001,8.8034,9.0012,40800.0],["2020-03-16",8.4202,8.5381,7.2667,7.4014,42800.0],["2020-03-17",7.5782,8.1676,7.4603,7.9319,43700.0],["2020-03-18",7.5024,7.9487,6.972,7.1909,50700.0],["2020-03-19",7.4435,7.8291,7.1909,7.6035,65700.0],["2020-03-20",7.4772,7.9992,5.8352,6.5425,106300.0],["2020-03-23",6.4836,6.5509,5.6247,5.8268,64900.0],["2020-03-24",6.071,6.5425,5.9531,6.3236,37900.0],["2020-03-25",6.3573,8.7402,6.332,8.7402,75400.0],["2020-03-26",8.816,8.816,7.814,8.1171,32800.0],["2020-03-27",7.8729,8.6897,7.174,8.3024,57600.0],["2020-03-30",8.395,8.7907,7.755,8.4708,45100.0],["2020-03-31",7.9824,8.3781,7.755,8.0076,41800.0],["2020-04-01",7.6793,7.755,6.5173,7.0477,63400.0],["2020-04-02",7.1404,8.0624,6.4752,6.5425,72500.0],["2020-04-03",6.492,7.0141,6.492,6.9046,52400.0],["2020-04-06",7.2667,8.3192,7.2667,8.2771,29200.0],["2020-04-07",8.5634,8.8648,8.1592,8.4118,60900.0],["2020-04-08",8.5213,8.8328,8.3445,8.7823,20300.0],["2020-04-09",9.1528,9.8264,8.7672,9.8264,42600.0],["2020-04-13",9.4391,9.4391,8.555,9.2202,25300.0],["2020-04-14",9.3717,9.4728,8.7486,8.8918,39400.0],["2020-04-15",8.7149,8.7149,7.9066,8.3529,23200.0],["2020-04-16",8.3613,8.4371,7.9066,8.2266,38600.0],["2020-04-17",8.2687,9.2033,8.1845,9.1275,32400.0],["2020-04-20",8.8413,9.498,8.5044,8.6728,35300.0],["2020-04-21",8.6223,9.5317,8.3899,9.3717,44700.0],["2020-04-22",9.2875,9.717,9.2707,9.4812,32900.0],["2020-04-23",9.5401,10.1464,8.9676,9.3128,51600.0],["2020-04-24",9.4054,9.5149,9.0854,9.1696,21600.0],["2020-04-27",9.2959,9.9022,9.2959,9.7843,25500.0],["2020-04-28",10.0285,10.2895,9.6496,10.1127,45900.0],["2020-04-29",10.7358,11.7799,10.3148,11.4263,49200.0],["2020-04-30",11.5778,12.4704,10.9968,11.1063,29900.0],["2020-05-01",10.8705,11.1779,9.8685,10.3485,68400.0],["2020-05-04",10.4411,10.8537,9.717,10.4158,37300.0],["2020-05-05",10.7611,11.1821,10.2474,10.6348,52500.0],["2020-05-06",10.7105,11.0642,9.919,10.0538,22600.0],["2020-05-07",10.239,10.7105,8.9507,9.4138,58600.0],["2020-05-08",9.7001,9.9401,9.1806,9.6496,31600.0],["2020-05-11",9.2538,9.3633,8.4211,8.7823,57600.0],["2020-05-12",8.7992,9.1107,8.5297,8.7234,52600.0],["2020-05-13",8.4708,8.7402,7.393,7.8056,90400.0],["2020-05-14",7.5024,8.2518,7.073,8.1929,69800.0],["2020-05-15",8.2013,9.0518,8.1449,8.9676,46000.0],["2020-05-18",9.3465,9.8264,8.4118,9.7254,40500.0],["2020-05-19",9.8012,9.8348,9.1023,9.2623,28700.0],["2020-05-20",9.2033,10.4579,9.2033,10.4074,34100.0],["2020-05-21",10.399,10.4327,9.9611,10.0369,26300.0],["2020-05-22",9.9275,10.0032,9.7254,9.9022,15800.0],["2020-05-26",10.0032,10.5253,9.6917,9.9443,34100.0],["2020-05-27",9.9106,10.6095,9.397,9.4644,47100.0],["2020-05-28",9.6328,9.9527,8.4329,8.7065,70800.0],["2020-05-29",8.6641,8.698,7.976,8.1119,147400.0],["2020-06-01",8.1799,8.7405,8.0992,8.3668,62300.0],["2020-06-02",8.5706,8.7405,8.3328,8.3753,21100.0],["2020-06-03",8.6046,9.1397,8.4007,9.0718,63300.0],["2020-06-04",8.9189,10.193,8.9189,10.0656,32400.0],["2020-06-05",10.2949,10.4351,10.0019,10.2185,37400.0],["2020-06-08",10.3884,10.6857,10.0061,10.0911,30800.0],["2020-06-09",10.1505,10.2949,9.7938,9.7938,29400.0],["2020-06-10",9.8702,9.8702,8.3328,8.783,82900.0],["2020-06-11",7.993,9.2417,7.993,8.5536,48800.0],["2020-06-12",8.8934,8.9826,8.1034,8.9529,115300.0],["2020-06-15",8.732,10.1845,8.5197,9.6834,76600.0],["2020-06-16",10.1251,10.5073,9.4625,9.9297,61100.0],["2020-06-17",9.7683,9.7683,9.2162,9.2756,25300.0],["2020-06-18",9.1482,9.8447,8.8849,9.1312,46700.0],["2020-06-19",9.1142,9.3691,9.0293,9.0463,61400.0],["2020-06-22",9.0548,9.5135,8.8339,9.3181,26200.0],["2020-06-23",9.5305,9.6409,9.3946,9.3946,7700.0],["2020-06-24",9.2162,9.3266,8.8849,9.1142,19700.0],["2020-06-25",9.0123,9.42,8.9401,9.3606,24000.0],["2020-06-26",9.3691,9.3691,8.9359,9.0548,161300.0],["2020-06-29",9.1992,10.5073,9.1992,10.4563,37900.0],["2020-06-30",10.2525,10.3544,9.9976,10.1081,20000.0],["2020-07-01",10.176,10.2312,9.6324,9.7173,25700.0],["2020-07-02",10.1081,10.1845,9.2586,9.505,29100.0],["2020-07-06",9.7938,9.8957,9.5305,9.6409,18300.0],["2020-07-07",9.4073,9.6664,9.1907,9.4031,25400.0],["2020-07-08",9.454,10.1505,9.1898,9.9042,24000.0],["2020-07-09",9.7258,9.7768,8.8849,9.2332,40800.0],["2020-07-10",9.0803,9.3946,8.9274,8.9868,25300.0],["2020-07-13",9.1907,9.1907,8.681,8.681,59100.0],["2020-07-14",8.7915,8.8764,8.6131,8.6641,32900.0],["2020-07-15",8.9868,9.3861,8.7405,8.8509,64100.0],["2020-07-16",8.8254,9.0208,8.7575,8.7575,27200.0],["2020-07-17",8.766,8.8679,8.5409,8.698,43400.0],["2020-07-20",8.7915,9.1822,8.7575,9.1397,12700.0],["2020-07-21",9.1737,9.5559,9.1737,9.4115,23700.0],["2020-07-22",9.4115,9.4413,8.7405,8.8339,23500.0],["2020-07-23",9.0293,9.1142,8.7702,8.7915,27900.0],["2020-07-24",9.9382,13.115,9.9382,12.3845,566900.0],["2020-07-27",12.1637,12.6504,12.1127,12.359,96900.0],["2020-07-28",12.4015,13.0895,12.2401,12.9876,48500.0],["2020-07-29",13.0216,13.4887,12.7583,13.4208,48600.0],["2020-07-30",13.0386,13.3359,12.8942,13.3359,33700.0],["2020-07-31",13.2764,13.3613,12.7498,12.9111,44300.0],["2020-08-03",12.9706,13.1804,12.4949,12.7752,32700.0],["2020-08-04",12.4949,12.8262,12.4949,12.7667,29000.0],["2020-08-05",12.8177,13.4887,12.7413,13.4718,50800.0],["2020-08-06",14.4401,15.9206,14.0579,15.349,162500.0],["2020-08-07",15.1697,15.7737,14.8223,15.7737,36900.0],["2020-08-10",15.8841,17.0138,15.5528,16.9204,133100.0],["2020-08-11",17.1497,17.1497,16.2918,16.3513,62200.0],["2020-08-12",16.4532,16.5042,16.1517,16.3088,35600.0],["2020-08-13",16.4787,16.9459,16.1984,16.776,55700.0],["2020-08-14",16.7165,16.7165,16.1814,16.2239,42900.0],["2020-08-17",16.3258,16.4277,16.0285,16.1219,37400.0],["2020-08-18",16.0455,16.0455,15.5273,15.6463,45200.0],["2020-08-19",15.6463,15.8756,15.0177,15.0772,40900.0],["2020-08-20",14.8138,16.1899,14.7187,16.003,51300.0],["2020-08-21",16.0625,16.2578,15.3745,15.5528,76000.0],["2020-08-24",15.8077,17.1667,15.7312,16.81,71200.0],["2020-08-25",16.9968,17.182,16.4974,16.9119,36900.0],["2020-08-26",16.9119,17.5575,16.8949,17.3706,98100.0],["2020-08-27",17.5235,17.9652,17.4131,17.447,76100.0],["2020-08-28",17.6594,17.8038,17.2941,17.7019,48700.0],["2020-08-31",17.7829,18.8154,17.5269,18.6448,161300.0],["2020-09-01",18.5936,19.481,18.5825,19.3445,65900.0],["2020-09-02",19.5834,19.6175,19.0629,19.3786,110300.0],["2020-09-03",19.2079,19.2847,18.5424,18.6106,62900.0],["2020-09-04",18.8922,18.8922,17.4501,17.6805,74900.0],["2020-09-08",17.8256,18.2394,17.3051,18.073,44800.0],["2020-09-09",18.2778,18.2778,17.6276,17.8768,40800.0],["2020-09-10",17.7147,18.009,17.5056,17.8939,39000.0],["2020-09-11",17.9536,17.9536,17.3477,17.4245,24900.0],["2020-09-14",17.6208,19.0373,17.3221,18.9349,50400.0],["2020-09-15",19.2335,19.2378,18.4997,18.568,82500.0],["2020-09-16",18.7984,18.7984,17.5611,18.329,65400.0],["2020-09-17",18.0645,18.4144,17.4672,17.928,29100.0],["2020-09-18",18.0304,18.2522,17.5355,18.0389,77300.0],["2020-09-21",17.8341,18.2693,17.2197,18.056,47700.0],["2020-09-22",18.201,18.3435,17.4672,18.2949,35400.0],["2020-09-23",18.1328,19.4255,17.0491,17.1344,111400.0],["2020-09-24",16.9552,17.3221,16.6224,17.0747,51700.0],["2020-09-25",16.9552,17.0491,16.0891,16.2128,102700.0],["2020-09-28",16.4176,16.9126,16.4176,16.5627,81700.0],["2020-09-29",16.6224,16.7163,15.7862,16.5798,104100.0],["2020-09-30",16.5627,16.8767,16.4006,16.5968,74800.0],["2020-10-01",16.7675,17.0661,16.5968,16.7163,41900.0],["2020-10-02",16.5883,18.2138,16.5883,17.7659,70500.0],["2020-10-05",17.9536,18.0048,17.0832,17.4501,42300.0],["2020-10-06",17.4757,17.5909,16.6566,16.6566,33700.0],["2020-10-07",16.8613,17.4501,16.8613,17.2027,24200.0],["2020-10-08",17.3136,17.7659,17.1088,17.3563,23500.0],["2020-10-09",17.5525,18.329,17.2283,17.9621,28600.0],["2020-10-12",18.056,18.7472,18.056,18.6618,36100.0],["2020-10-13",18.5594,19.2165,18.2608,18.7642,25700.0],["2020-10-14",18.841,19.1055,17.5611,17.7317,33700.0],["2020-10-15",17.6123,18.4656,17.5969,18.0304,37000.0],["2020-10-16",18.0304,19.0458,18.0304,18.8837,39000.0],["2020-10-19",18.8837,18.8837,18.2266,18.3461,54700.0],["2020-10-20",18.5424,18.8922,18.2522,18.5765,36000.0],["2020-10-21",18.6448,20.4794,18.4272,19.1141,60000.0],["2020-10-22",19.0288,19.1414,18.329,18.6618,33300.0],["2020-10-23",18.7728,19.4554,18.713,19.2591,22500.0],["2020-10-26",18.9861,19.2847,18.6618,19.1482,36400.0],["2020-10-27",19.1653,19.1653,18.504,18.8581,21200.0],["2020-10-28",18.5253,18.841,18.2096,18.7472,49800.0],["2020-10-29",18.7557,19.0484,18.2574,18.6533,55400.0],["2020-10-30",18.824,18.9093,18.3632,18.8154,39400.0],["2020-11-02",19.097,19.1695,18.4144,18.7642,50200.0],["2020-11-03",19.0202,19.4682,18.5893,19.0714,26900.0],["2020-11-04",18.8496,18.9946,18.696,18.7216,20300.0],["2020-11-05",18.7898,21.3327,18.7898,20.394,136500.0],["2020-11-06",20.121,20.2447,18.1413,18.7472,81600.0],["2020-11-09",19.2421,19.8394,17.1429,17.3733,84800.0],["2020-11-10",14.5062,16.7504,13.6649,16.1702,116200.0],["2020-11-11",16.119,16.503,15.6923,15.9654,86500.0],["2020-11-12",15.6667,15.7947,15.4875,15.6582,85600.0],["2020-11-13",15.6582,15.7862,15.2827,15.6582,66900.0],["2020-11-16",16.2896,16.9211,16.1275,16.3494,57600.0],["2020-11-17",16.247,16.8784,16.1702,16.5883,33700.0],["2020-11-18",16.5883,16.7334,15.6582,15.6838,35200.0],["2020-11-19",15.6753,16.2043,15.6582,15.9056,28300.0],["2020-11-20",15.7265,16.4347,15.6667,16.3408,27000.0],["2020-11-23",16.3238,17.2197,16.136,17.0747,23500.0],["2020-11-24",17.0661,17.7573,17.032,17.2027,36600.0],["2020-11-25",17.2027,17.3563,16.8443,16.9637,30100.0],["2020-11-27",16.9552,16.9552,16.4518,16.7845,13500.0],["2020-11-30",16.7545,17.0718,15.8885,16.1029,37200.0],["2020-12-01",16.3344,16.3987,15.4769,15.6056,101700.0],["2020-12-02",15.5284,15.7856,14.7138,15.5027,168700.0],["2020-12-03",15.6656,15.8199,15.4349,15.5455,47100.0],["2020-12-04",15.6399,15.7513,15.1683,15.2969,38800.0],["2020-12-07",15.374,15.4769,14.6109,14.9796,70300.0],["2020-12-08",14.9025,15.3826,14.7738,15.3483,48000.0],["2020-12-09",15.3055,15.9751,15.2257,15.3483,32400.0],["2020-12-10",15.5884,15.5884,15.0396,15.1425,38500.0],["2020-12-11",15.0739,15.3655,14.7996,15.0739,33600.0],["2020-12-14",15.1082,15.254,14.8424,15.0568,26400.0],["2020-12-15",15.1768,15.717,14.9625,15.5112,31200.0],["2020-12-16",15.5112,15.5198,15.0997,15.254,30400.0],["2020-12-17",15.5884,15.7042,14.8339,15.0053,48400.0],["2020-12-18",15.0053,15.6656,14.8081,15.0568,138700.0],["2020-12-21",14.9196,15.0396,14.3022,14.4995,64400.0],["2020-12-22",14.3623,14.7395,14.2482,14.3794,42000.0],["2020-12-23",14.3451,14.7052,14.0536,14.6795,93100.0],["2020-12-24",14.9025,14.9033,14.5852,14.7481,16500.0],["2020-12-28",14.9625,15.5755,14.8339,15.5284,22400.0],["2020-12-29",15.4769,15.6827,14.8767,15.0825,20100.0],["2020-12-30",15.1082,15.3483,14.7138,15.134,49300.0],["2020-12-31",15.2026,15.314,14.9196,15.0139,47800.0],["2021-01-04",15.134,15.194,14.2508,14.5252,29700.0],["2021-01-05",14.3194,15.134,14.3194,14.5938,70700.0],["2021-01-06",14.7052,16.0171,14.7052,15.597,27700.0],["2021-01-07",15.7342,16.1458,15.6536,15.8542,47000.0],["2021-01-08",15.9057,15.9057,15.194,15.6313,12100.0],["2021-01-11",15.5455,15.8628,15.3312,15.3312,11200.0],["2021-01-12",15.5713,15.8456,15.5112,15.6484,17600.0],["2021-01-13",15.7942,15.8628,15.0825,15.134,27000.0],["2021-01-14",15.314,15.8114,15.2969,15.5713,21400.0],["2021-01-15",15.3826,15.6827,15.0311,15.597,12900.0],["2021-01-19",15.597,15.7771,15.2712,15.3398,19000.0],["2021-01-20",15.3398,15.687,14.8081,14.8939,25200.0],["2021-01-21",14.8939,15.0311,14.6109,14.6624,16500.0],["2021-01-22",14.6709,15.4384,14.6538,15.3483,24400.0],["2021-01-25",15.2454,15.6056,14.7533,15.1768,31000.0],["2021-01-26",15.4598,16.7202,15.1768,16.0257,145400.0],["2021-01-27",15.9828,16.7631,15.4684,15.8542,58100.0],["2021-01-28",15.9914,16.0686,15.6141,15.9142,58300.0],["2021-01-29",16.0,16.6602,15.0482,16.4544,143500.0],["2021-02-01",17.0204,17.0204,16.5402,16.7288,55000.0],["2021-02-02",16.7202,16.9175,15.7256,16.6688,26700.0],["2021-02-03",16.6088,16.8146,16.4887,16.6431,29000.0],["2021-02-04",16.9826,16.9826,16.5788,16.7288,35300.0],["2021-02-05",16.9432,17.0461,16.3773,16.7545,34200.0],["2021-02-08",16.8317,17.0204,16.5916,16.7202,36600.0],["2021-02-09",16.6945,16.9089,16.5488,16.7631,20200.0],["2021-02-10",16.7631,17.3805,16.3344,16.6259,41300.0],["2021-02-11",16.8489,17.3376,16.2058,16.2658,28000.0],["2021-02-12",16.2958,16.3515,15.7428,15.7599,21800.0],["2021-02-16",15.7685,15.8182,15.2369,15.3912,26400.0],["2021-02-17",15.3398,15.8028,15.314,15.3312,36400.0],["2021-02-18",15.3483,15.4229,15.2411,15.2883,30900.0],["2021-02-19",15.3055,15.5773,15.2369,15.2883,18500.0],["2021-02-22",15.3483,15.3483,15.0997,15.2197,27500.0],["2021-02-23",15.3055,15.3055,14.5852,15.2883,28300.0],["2021-02-24",15.3569,16.2829,15.1511,15.7856,47100.0],["2021-02-25",15.8971,16.0171,15.4512,15.6913,13000.0],["2021-02-26",15.8028,16.2452,15.0654,15.0654,21100.0],["2021-03-01",15.3397,15.5027,15.2111,15.314,18800.0],["2021-03-02",15.4598,15.6056,15.0311,15.134,28300.0],["2021-03-03",15.0911,15.5713,14.6195,15.0225,27200.0],["2021-03-04",15.0911,15.0911,14.4051,14.4737,53900.0],["2021-03-05",14.5945,15.004,14.5729,14.8747,34800.0],["2021-03-08",14.9609,15.1851,14.8057,15.1679,65300.0],["2021-03-09",15.3145,15.6766,15.0472,15.2541,36700.0],["2021-03-10",15.349,16.0905,15.0385,15.9353,34700.0],["2021-03-11",16.0561,16.1164,15.5473,15.8663,20900.0],["2021-03-12",15.8663,15.9095,15.6766,15.8577,20200.0],["2021-03-15",15.8146,16.1164,15.53,15.7542,70800.0],["2021-03-16",15.8232,15.856,15.5473,15.7542,48600.0],["2021-03-17",15.7974,17.246,15.5697,16.1509,208200.0],["2021-03-18",16.2371,16.6079,15.7896,15.9698,42000.0],["2021-03-19",16.0647,16.6338,16.0647,16.2458,89800.0],["2021-03-22",16.4268,16.8839,15.5732,16.263,33300.0],["2021-03-23",16.3751,16.3751,15.211,15.2541,24100.0],["2021-03-24",15.4956,15.7284,14.7669,14.8143,35900.0],["2021-03-25",14.7109,14.9092,14.4996,14.7195,83800.0],["2021-03-26",14.7281,14.9696,14.0986,14.5212,72000.0],["2021-03-29",14.4867,15.4266,14.4867,14.9868,56900.0],["2021-03-30",14.8919,16.1164,14.8057,16.0129,38700.0],["2021-03-31",16.0561,16.3363,15.6335,15.6335,55800.0],["2021-04-01",15.7801,15.9181,15.4352,15.6077,24400.0],["2021-04-05",15.7542,16.0345,15.1851,15.3145,48000.0],["2021-04-06",15.2886,15.8362,15.2196,15.4697,37500.0],["2021-04-07",15.4697,15.543,15.0385,15.211,48900.0],["2021-04-08",15.3145,15.4093,15.1334,15.2455,18200.0],["2021-04-09",15.28,15.4266,15.1851,15.3403,24500.0],["2021-04-12",15.3231,15.5645,15.2972,15.4524,35100.0],["2021-04-13",15.3317,15.7801,15.2196,15.7715,73200.0],["2021-04-14",15.7974,15.9784,15.5904,15.6939,16800.0],["2021-04-15",15.7887,16.5303,15.349,16.4441,132100.0],["2021-04-16",16.3147,17.3409,16.069,16.858,193800.0],["2021-04-19",16.7028,17.4702,16.5217,17.3926,38200.0],["2021-04-20",17.384,17.6686,16.858,17.3236,55000.0],["2021-04-21",17.246,18.3067,17.246,17.9962,44800.0],["2021-04-22",18.0911,18.0911,17.315,17.7203,51700.0],["2021-04-23",17.8841,18.1816,17.3495,17.9704,28900.0],["2021-04-26",17.772,18.436,17.4702,17.8065,46700.0],["2021-04-27",17.6815,17.7807,17.246,17.3236,17200.0],["2021-04-28",17.1253,17.3754,17.0305,17.3581,17800.0],["2021-04-29",17.4012,17.5565,16.9615,17.1339,16200.0],["2021-04-30",16.8666,17.0003,16.4786,16.8149,26600.0],["2021-05-03",16.8925,18.048,16.8925,17.522,20700.0],["2021-05-04",17.4616,17.4616,17.1262,17.1943,11400.0],["2021-05-05",17.4616,17.4616,16.9097,16.9442,17200.0],["2021-05-06",17.2719,19.2466,17.1943,18.9793,35700.0],["2021-05-07",18.5395,19.4535,18.5395,19.3069,53100.0],["2021-05-10",19.238,20.4366,19.2293,20.0571,66700.0],["2021-05-11",19.7898,20.0744,19.4018,19.8761,36600.0],["2021-05-12",20.221,20.5228,19.7467,20.2641,61100.0],["2021-05-13",20.4969,21.2988,19.9709,20.7901,59600.0],["2021-05-14",21.0402,21.2385,20.3589,20.6521,31200.0],["2021-05-17",20.3762,20.6176,20.0054,20.2727,25600.0],["2021-05-18",20.4365,20.4365,20.0571,20.1606,14100.0],["2021-05-19",19.8761,19.8761,19.3328,19.695,24400.0],["2021-05-20",19.8717,21.0488,19.8717,20.8073,34500.0],["2021-05-21",20.6952,21.0143,20.5185,20.7383,36700.0],["2021-05-24",20.6952,21.066,20.4624,20.7383,29200.0],["2021-05-25",20.7642,20.7944,20.1089,20.152,33900.0],["2021-05-26",19.8588,20.9367,19.8588,20.8505,21300.0],["2021-05-27",21.1264,22.4198,20.9281,21.3075,76100.0],["2021-05-28",21.2815,21.9741,20.9352,21.8183,33700.0],["2021-06-01",21.9741,22.3984,21.446,22.1386,41600.0],["2021-06-02",22.1386,22.1386,20.8399,21.065,22400.0],["2021-06-03",20.8659,20.8659,20.2079,20.6841,15400.0],["2021-06-04",20.6754,21.1559,20.3204,20.8053,27700.0],["2021-06-07",21.0131,21.0131,20.3811,20.4157,18600.0],["2021-06-08",20.4157,20.6148,20.1733,20.3291,16800.0],["2021-06-09",20.6495,20.7793,20.2079,20.3378,12500.0],["2021-06-10",20.3984,20.3984,19.7057,20.0607,23000.0],["2021-06-11",19.9655,19.9655,19.2295,19.7317,15800.0],["2021-06-14",19.7317,20.5196,19.7317,20.459,26300.0],["2021-06-15",20.3118,20.407,19.9395,20.2772,12800.0],["2021-06-16",19.8183,20.1906,19.5845,20.1386,25600.0],["2021-06-17",19.8702,20.5023,19.7923,20.3984,28700.0],["2021-06-18",20.433,20.6616,19.8096,19.9482,74200.0],["2021-06-21",19.9914,20.4849,19.788,19.9828,48500.0],["2021-06-22",19.9568,20.1386,19.4979,20.1386,29500.0],["2021-06-23",19.9308,20.459,19.9135,20.0088,33600.0],["2021-06-24",20.2598,20.5456,19.6451,19.9135,23600.0],["2021-06-25",19.9914,20.13,18.407,18.8919,177900.0],["2021-06-28",18.8919,19.0737,18.7447,18.9438,29800.0],["2021-06-29",18.9438,19.3594,18.865,19.0737,21200.0],["2021-06-30",19.0304,19.4546,18.9871,19.2815,15700.0],["2021-07-01",19.4893,19.5759,18.9611,19.2382,23000.0],["2021-07-02",19.2183,19.4027,18.8659,19.3421,17400.0],["2021-07-06",19.3767,19.3767,18.6927,18.7793,28600.0],["2021-07-07",18.814,18.9352,18.2339,18.2685,20300.0],["2021-07-08",18.1819,18.1819,17.3248,17.4719,27900.0],["2021-07-09",17.8702,18.3897,17.6884,18.1473,23600.0],["2021-07-12",18.0087,18.5196,17.8616,17.9222,15900.0],["2021-07-13",18.078,18.078,17.6191,17.6451,16800.0],["2021-07-14",17.8269,18.1222,17.5499,17.9049,85400.0],["2021-07-15",17.9395,17.9395,17.5758,17.6797,20700.0],["2021-07-16",17.9308,17.9308,17.4027,17.4027,14600.0],["2021-07-19",17.3161,17.6408,16.9291,17.2295,20200.0],["2021-07-20",17.2209,18.0512,17.1689,17.4719,24500.0],["2021-07-21",17.4633,18.0434,17.4633,17.5585,22500.0],["2021-07-22",17.7144,17.7144,17.0477,17.1776,9400.0],["2021-07-23",17.2036,17.394,16.6087,17.2988,22500.0],["2021-07-26",17.2988,17.5932,16.8027,17.117,17900.0],["2021-07-27",16.8919,16.9092,16.433,16.6754,16700.0],["2021-07-28",16.7966,16.9092,16.3637,16.762,15900.0],["2021-07-29",16.8226,17.5758,16.7533,16.8659,16900.0],["2021-07-30",16.9005,17.091,16.0174,16.1819,15100.0],["2021-08-02",16.2598,17.065,16.2598,16.9525,17000.0],["2021-08-03",16.788,17.3637,16.5282,17.0131,8800.0],["2021-08-04",16.8919,16.9352,16.3118,16.4503,17500.0],["2021-08-05",16.078,16.2685,14.5109,15.2468,71500.0],["2021-08-06",15.2382,15.4287,14.71,14.762,40600.0],["2021-08-09",14.7187,15.1464,14.4763,14.5369,72600.0],["2021-08-10",14.6538,15.1862,14.6538,14.8572,21000.0],["2021-08-11",14.7447,15.1516,14.7447,14.8053,16300.0],["2021-08-12",14.8139,15.0304,14.6754,14.9351,16000.0],["2021-08-13",15.0823,15.6278,14.7533,15.2382,16600.0],["2021-08-16",15.2901,15.2901,14.8486,15.1516,10600.0],["2021-08-17",15.1516,15.1516,14.7273,14.7447,9200.0],["2021-08-18",14.7274,14.9178,14.6148,14.736,21400.0],["2021-08-19",14.6321,14.8875,14.6321,14.7533,16900.0],["2021-08-20",14.6494,15.0996,14.6494,14.9092,15100.0],["2021-08-23",14.9525,14.9525,14.6754,14.8139,12900.0],["2021-08-24",14.9784,15.0304,14.8053,14.9351,9400.0],["2021-08-25",15.0217,15.0217,14.6754,14.71,25000.0],["2021-08-26",14.7273,14.8053,14.5455,14.5975,49100.0],["2021-08-27",14.6667,14.8832,14.6408,14.71,44700.0],["2021-08-30",14.8486,15.0035,14.736,14.736,11300.0],["2021-08-31",15.0182,15.0182,14.8057,14.8057,8100.0],["2021-09-01",14.8301,15.0408,14.8057,14.8492,10400.0],["2021-09-02",14.8492,14.8666,14.7621,14.7883,15200.0],["2021-09-03",14.8579,14.8579,14.5444,14.6141,13500.0],["2021-09-07",14.6141,14.6141,14.1525,14.196,34600.0],["2021-09-08",14.0567,14.0915,13.7867,13.9435,29300.0],["2021-09-09",14.0436,14.196,13.9348,13.9348,13300.0],["2021-09-10",13.9348,14.675,13.9348,14.0567,16900.0],["2021-09-13",14.1089,14.3014,13.9435,14.1002,13400.0],["2021-09-14",14.1786,14.1786,13.4645,13.4645,23900.0],["2021-09-15",13.4993,13.9783,13.4993,13.9173,18400.0],["2021-09-16",13.9435,14.1699,13.8668,13.926,7100.0],["2021-09-17",13.8999,14.1786,13.8302,13.9609,36800.0],["2021-09-20",13.7606,13.7606,13.5516,13.6996,12200.0],["2021-09-21",13.6735,14.0053,13.6386,13.6648,5500.0],["2021-09-22",13.717,14.0567,13.717,13.8564,16500.0],["2021-09-23",13.8651,14.0306,13.8215,13.9173,8700.0],["2021-09-24",13.9086,13.9783,13.7432,13.9435,17900.0],["2021-09-27",13.8651,14.1429,13.8564,14.048,8400.0],["2021-09-28",13.926,14.1525,13.717,13.7432,14900.0],["2021-09-29",13.717,13.8511,13.3774,13.5254,17400.0],["2021-09-30",13.717,13.7432,13.5167,13.6474,13400.0],["2021-10-01",13.8825,13.8825,13.3164,13.4122,29000.0],["2021-10-04",13.4993,13.5472,13.3251,13.3687,12500.0],["2021-10-05",13.4775,13.4906,13.3774,13.4558,5600.0],["2021-10-06",13.5037,13.5037,12.9332,13.1509,11800.0],["2021-10-07",13.447,13.447,13.0638,13.0638,28200.0],["2021-10-08",13.1004,13.5603,13.1004,13.2816,14300.0],["2021-10-11",13.4514,13.6221,13.1335,13.1335,8400.0],["2021-10-12",13.0638,13.3338,12.8809,13.0203,11900.0],["2021-10-13",13.1335,13.2119,13.0638,13.0638,10900.0],["2021-10-14",13.029,13.3164,12.9767,13.0987,14600.0],["2021-10-15",13.4906,13.6238,13.2729,13.4209,27700.0],["2021-10-18",13.4122,13.447,13.238,13.3338,9800.0],["2021-10-19",13.3251,13.582,13.3251,13.4558,18200.0],["2021-10-20",13.4645,13.4645,13.1074,13.1074,24900.0],["2021-10-21",13.1771,13.4819,13.1771,13.36,12300.0],["2021-10-22",13.3425,13.4645,13.0743,13.3251,7700.0],["2021-10-25",13.3425,13.6561,13.2511,13.3948,8300.0],["2021-10-26",13.1945,13.4732,13.1771,13.3425,6900.0],["2021-10-27",13.4906,13.4906,13.0638,13.0638,9500.0],["2021-10-28",13.1509,13.5167,13.1509,13.2467,15000.0],["2021-10-29",13.1683,13.2119,13.0638,13.0638,6100.0],["2021-11-01",13.09,13.5951,13.0725,13.4209,10100.0],["2021-11-02",13.1161,13.4035,13.1161,13.4035,9800.0],["2021-11-03",13.4993,14.0219,13.4122,14.0131,9000.0],["2021-11-04",14.2047,15.694,14.2047,15.3369,26900.0],["2021-11-05",15.5024,16.9046,15.5024,16.9046,54900.0],["2021-11-08",16.7304,17.732,15.816,15.9988,34500.0],["2021-11-09",16.1295,17.1223,15.2586,15.6766,15900.0],["2021-11-10",15.6243,16.0999,14.3702,14.3702,21600.0],["2021-11-11",14.4834,15.7463,13.9435,14.6315,21600.0],["2021-11-12",14.5792,15.1715,14.1089,14.9102,22000.0],["2021-11-15",14.7708,15.6853,14.6315,15.6505,19600.0],["2021-11-16",15.6505,16.0511,14.5444,14.7099,29400.0],["2021-11-17",14.8754,14.8754,14.3354,14.3441,10100.0],["2021-11-18",14.5009,15.1628,14.5009,14.797,17400.0],["2021-11-19",14.6489,14.7351,14.3702,14.3702,8500.0],["2021-11-22",14.5967,14.9363,14.3876,14.4138,9000.0],["2021-11-23",14.2831,14.8187,14.2091,14.4573,19400.0],["2021-11-24",14.4312,14.5444,13.6909,14.3093,16900.0],["2021-11-26",13.9348,14.736,13.5428,13.9783,20100.0],["2021-11-29",14.4399,14.5009,13.717,13.7954,17200.0],["2021-11-30",13.6201,13.848,12.1827,13.1468,24900.0],["2021-12-01",13.4974,13.9181,12.6998,12.9277,32800.0],["2021-12-02",13.217,13.5386,12.8927,13.1556,11400.0],["2021-12-03",13.1205,13.5412,12.3493,12.9628,38500.0],["2021-12-06",13.0592,13.3221,12.6297,12.7787,31400.0],["2021-12-07",13.068,13.1644,12.7524,12.805,31600.0],["2021-12-08",12.7787,12.9715,12.6911,12.805,6900.0],["2021-12-09",12.8006,12.9452,12.5552,12.7086,18200.0],["2021-12-10",12.954,12.954,12.4658,12.5947,20800.0],["2021-12-13",12.5333,12.5859,11.7927,12.174,26700.0],["2021-12-14",12.1039,12.1827,11.5342,11.6393,54400.0],["2021-12-15",11.7357,12.0688,11.67,11.876,45800.0],["2021-12-16",13.0767,13.4019,11.8996,12.5158,46000.0],["2021-12-17",12.5684,12.5684,12.2704,12.472,46100.0],["2021-12-20",12.2003,12.3142,11.9636,11.9987,29900.0],["2021-12-21",12.1214,12.2187,11.9023,11.9373,51600.0],["2021-12-22",11.8322,12.7349,11.6569,12.2441,28400.0],["2021-12-23",12.0863,12.3142,11.8497,12.174,12100.0],["2021-12-27",12.0688,12.5947,11.9417,12.3405,12400.0],["2021-12-28",12.2003,13.2695,12.1389,12.8401,17600.0],["2021-12-29",12.9803,12.9803,12.3931,12.6034,14800.0],["2021-12-30",12.5245,12.9102,12.3186,12.5245,15500.0],["2021-12-31",12.4807,13.1118,12.3493,12.5859,16200.0],["2022-01-03",12.7086,13.0758,12.2555,12.6648,7300.0],["2022-01-04",12.7962,12.8751,12.6034,12.621,13300.0],["2022-01-05",12.8839,12.8839,12.2704,12.358,9000.0],["2022-01-06",12.2616,12.3826,11.8988,11.9373,9100.0],["2022-01-07",12.06,12.5947,12.06,12.2879,12700.0],["2022-01-10",12.323,12.7638,12.06,12.1301,17000.0],["2022-01-11",12.1915,12.6175,11.9312,12.2441,21400.0],["2022-01-12",12.2791,12.7963,11.8234,11.8322,18500.0],["2022-01-13",11.9899,12.2266,11.7445,11.8234,19700.0],["2022-01-14",11.8497,11.8497,11.5692,11.7094,13500.0],["2022-01-18",11.762,11.911,11.2186,11.5166,16700.0],["2022-01-19",11.3589,11.5342,10.6577,11.0346,27300.0],["2022-01-20",11.1836,11.6744,11.1836,11.2362,14600.0],["2022-01-21",11.0433,11.4377,10.9908,11.2625,20700.0],["2022-01-24",11.3852,11.613,11.1135,11.4991,28500.0],["2022-01-25",11.4991,11.8015,11.1748,11.5166,24600.0],["2022-01-26",11.4535,11.7568,11.4535,11.5166,18100.0],["2022-01-27",11.4553,11.7357,11.4465,11.4991,9600.0],["2022-01-28",11.4903,11.8234,11.429,11.6569,20500.0],["2022-01-31",11.9198,12.4457,11.911,12.1477,24400.0],["2022-02-01",12.2178,13.0364,11.7971,12.0688,43600.0],["2022-02-02",12.1827,12.2704,10.9943,11.3852,35500.0],["2022-02-03",11.315,11.4658,11.2712,11.2975,13800.0],["2022-02-04",11.2274,11.6393,11.1397,11.4903,20400.0],["2022-02-07",11.2887,11.6656,11.2887,11.5254,23700.0],["2022-02-08",11.4991,11.6569,11.4071,11.5254,7300.0],["2022-02-09",11.4903,11.7971,11.4903,11.6832,13500.0],["2022-02-10",11.8234,12.4834,11.7007,11.8322,23600.0],["2022-02-11",11.727,12.209,11.727,11.727,34800.0],["2022-02-14",11.9198,11.9724,11.4158,11.6218,16300.0],["2022-02-15",11.6919,12.1301,11.5254,11.7883,26300.0],["2022-02-16",11.4483,11.9549,11.4377,11.9373,22600.0],["2022-02-17",11.7182,12.0074,11.486,11.8322,17000.0],["2022-02-18",11.7796,12.4369,11.7796,12.3756,25900.0],["2022-02-22",12.2353,12.621,11.9373,12.2704,27800.0],["2022-02-23",12.5421,14.2687,12.5333,13.7078,77500.0],["2022-02-24",13.7253,14.1285,12.7437,13.2958,187000.0],["2022-02-25",13.4974,13.9821,12.4983,12.9628,56000.0],["2022-02-28",12.7086,13.4054,12.4895,13.2345,82700.0],["2022-03-01",13.3046,13.5789,11.8059,12.4983,48600.0],["2022-03-02",12.8313,12.8664,12.0863,12.209,18800.0],["2022-03-03",12.2973,12.7387,11.7676,12.0413,36400.0],["2022-03-04",11.9089,11.9883,11.3262,11.3792,18700.0],["2022-03-07",11.3351,11.8118,10.9025,10.9643,40400.0],["2022-03-08",10.823,11.5028,10.7153,11.132,54200.0],["2022-03-09",11.2115,11.8294,11.2026,11.4057,31200.0],["2022-03-10",11.0261,11.0746,10.1521,10.1609,63500.0],["2022-03-11",10.1963,10.2581,9.9314,10.1698,58500.0],["2022-03-14",10.0462,10.4258,9.5783,9.8343,127200.0],["2022-03-15",9.9314,10.1521,9.4812,9.5165,61300.0],["2022-03-16",9.7231,9.8343,9.4547,9.4547,73300.0],["2022-03-17",9.4989,9.7549,9.4459,9.6666,45400.0],["2022-03-18",9.7107,10.3287,9.7107,10.2139,153200.0],["2022-03-21",10.2139,10.2139,9.49,9.4989,101000.0],["2022-03-22",9.6224,10.2651,9.5077,9.6754,51900.0],["2022-03-23",9.6754,9.7284,9.415,9.5783,352400.0],["2022-03-24",9.5783,9.8167,9.3753,9.6313,38600.0],["2022-03-25",9.7107,9.9314,9.3841,9.7372,42000.0],["2022-03-28",9.7107,10.0815,9.4459,10.0462,60200.0],["2022-03-29",10.0815,11.1762,9.9226,11.0614,66000.0],["2022-03-30",10.9466,11.132,10.2845,10.3375,67200.0],["2022-03-31",10.3287,10.4302,10.0727,10.2669,52000.0],["2022-04-01",10.3287,10.4346,10.0374,10.1168,27300.0],["2022-04-04",10.0727,10.1521,9.6313,10.055,52300.0],["2022-04-05",10.0285,10.3728,9.9138,10.2669,55200.0],["2022-04-06",10.0991,10.123,9.7637,9.799,33200.0],["2022-04-07",9.9844,10.0374,9.6313,10.0197,48100.0],["2022-04-08",10.0638,10.4081,9.7725,10.2757,28200.0],["2022-04-11",9.9049,10.3816,9.6666,9.7195,23300.0],["2022-04-12",9.8785,10.0753,9.6842,9.7725,34900.0],["2022-04-13",9.8343,9.9226,9.7725,9.7902,13700.0],["2022-04-14",9.8961,9.9932,9.596,9.6578,30800.0],["2022-04-18",9.7195,9.7195,9.3488,9.4635,41200.0],["2022-04-19",9.4768,9.8167,9.4635,9.5342,30900.0],["2022-04-20",9.6842,9.7284,9.3664,9.5871,46000.0],["2022-04-21",9.7107,9.7107,9.4017,9.5077,32300.0],["2022-04-22",9.5253,9.6666,9.2782,9.3223,40700.0],["2022-04-25",9.2693,9.4812,9.1016,9.2517,32600.0],["2022-04-26",9.2658,9.3929,8.7617,8.8368,37900.0],["2022-04-27",8.7573,8.9427,8.6249,8.7308,36700.0],["2022-04-28",8.7661,8.7794,8.5481,8.6867,28100.0],["2022-04-29",8.5949,8.6955,8.1658,8.2629,30000.0],["2022-05-02",8.3689,8.5278,8.1217,8.4307,33000.0],["2022-05-03",8.5101,8.7847,8.2188,8.4218,31000.0],["2022-05-04",8.5631,8.6249,8.3468,8.6249,66000.0],["2022-05-05",8.9692,8.9692,8.3865,8.5807,45000.0],["2022-05-06",8.5543,8.8456,8.541,8.7573,44100.0],["2022-05-09",8.7132,9.0486,8.6161,8.7926,83600.0],["2022-05-10",8.9162,9.0751,8.6161,9.0221,78900.0],["2022-05-11",9.0045,9.2164,8.6514,8.7661,40100.0],["2022-05-12",8.7926,9.0133,8.4307,8.5719,34800.0],["2022-05-13",8.6072,8.775,8.3424,8.4307,38300.0],["2022-05-16",8.4307,8.6002,8.2859,8.3954,30900.0],["2022-05-17",8.4483,8.6779,8.4042,8.5719,29300.0],["2022-05-18",8.4307,8.5234,8.3336,8.3954,31200.0],["2022-05-19",8.4836,8.4836,8.2806,8.4218,23300.0],["2022-05-20",8.4395,8.5719,8.0996,8.3424,36100.0],["2022-05-23",8.4748,8.6867,8.36,8.6249,38200.0],["2022-05-24",8.466,8.6514,8.3336,8.4836,25300.0],["2022-05-25",8.5454,9.1546,8.5454,9.0133,23600.0],["2022-05-26",9.3753,9.8961,9.1493,9.5695,46000.0],["2022-05-27",9.6136,9.9138,9.0151,9.6666,31400.0],["2022-05-31",9.4749,9.4749,8.9223,9.1986,34600.0],["2022-06-01",9.2699,9.5516,8.8867,8.9045,44300.0],["2022-06-02",8.8777,9.7245,8.8777,9.5017,38000.0],["2022-06-03",9.6176,9.6176,9.1006,9.1362,34700.0],["2022-06-06",9.2967,9.4571,9.0293,9.1184,50400.0],["2022-06-07",9.1808,10.3663,9.0917,9.9919,109000.0],["2022-06-08",10.0008,10.3039,9.5373,9.5997,65200.0],["2022-06-09",9.4839,10.2326,9.4482,9.7602,59700.0],["2022-06-10",9.6532,9.6532,9.2521,9.4393,48100.0],["2022-06-13",9.2699,9.7958,9.1541,9.4036,69400.0],["2022-06-14",9.4215,9.7958,9.2788,9.5463,58100.0],["2022-06-15",9.5819,9.9563,9.3502,9.5017,56100.0],["2022-06-16",9.4126,9.4126,8.8332,9.1273,72100.0],["2022-06-17",9.1808,9.3502,8.9803,9.0293,63500.0],["2022-06-21",9.2254,9.8315,9.0471,9.4036,127800.0],["2022-06-22",9.4482,9.8671,9.0471,9.466,64500.0],["2022-06-23",9.5284,9.7156,9.1362,9.6978,71800.0],["2022-06-24",9.6532,11.3468,8.851,11.3468,1353100.0],["2022-06-27",10.9189,11.8994,10.7852,11.4537,237000.0],["2022-06-28",11.5072,11.6231,11.1551,11.4537,93900.0],["2022-06-29",11.3646,11.3646,10.8743,10.9635,127000.0],["2022-06-30",10.8654,11.3343,10.8654,11.0615,101700.0],["2022-07-01",11.0883,11.1863,10.2237,10.5089,74300.0],["2022-07-05",10.2593,10.803,10.2326,10.7228,51600.0],["2022-07-06",10.9011,11.0348,10.6693,10.8565,36500.0],["2022-07-07",10.8833,11.222,10.7941,11.008,33300.0],["2022-07-08",10.9813,11.3022,10.9278,11.1685,39600.0],["2022-07-11",11.017,11.4181,10.5267,10.5802,34500.0],["2022-07-12",10.5356,10.8209,10.393,10.4732,29500.0],["2022-07-13",10.3217,10.7674,10.2593,10.4732,31100.0],["2022-07-14",10.3395,10.7585,10.2148,10.5356,30500.0],["2022-07-15",10.6515,11.0348,10.5312,10.9011,32400.0],["2022-07-18",10.8298,10.9457,10.5,10.598,30200.0],["2022-07-19",10.705,11.2041,10.6069,10.803,36900.0],["2022-07-20",10.8209,11.1418,10.6961,10.9011,43000.0],["2022-07-21",10.7406,11.1417,10.7228,11.0259,12200.0],["2022-07-22",10.9189,11.2754,10.8681,10.9367,21600.0],["2022-07-25",11.0437,11.1863,10.6515,10.6515,16200.0],["2022-07-26",10.6426,10.6426,10.1256,10.4019,35700.0],["2022-07-27",10.3485,10.6114,10.2326,10.5356,11000.0],["2022-07-28",10.4554,10.9189,10.4554,10.7674,8000.0],["2022-07-29",10.7496,10.7585,10.5,10.5535,9200.0],["2022-08-01",10.6604,10.7941,10.5267,10.6337,9400.0],["2022-08-02",10.4822,10.4822,9.8315,9.8315,16100.0],["2022-08-03",9.983,10.1042,9.68,9.68,17100.0],["2022-08-04",10.9724,10.9724,9.9295,10.0187,14700.0],["2022-08-05",10.2335,10.2335,9.9741,10.0989,9500.0],["2022-08-08",10.0062,10.4465,9.9028,10.4465,17100.0],["2022-08-09",10.4732,10.4732,10.1256,10.3395,16700.0],["2022-08-10",10.4554,10.6069,10.2326,10.5535,6600.0],["2022-08-11",10.4911,10.6515,10.3306,10.6426,9600.0],["2022-08-12",10.7852,10.7852,10.3752,10.3752,130200.0],["2022-08-15",10.4554,10.5891,10.2504,10.4109,33500.0],["2022-08-16",10.4911,11.1373,10.3636,10.6159,23100.0],["2022-08-17",10.6069,11.0606,10.5062,10.9457,7300.0],["2022-08-18",10.8387,11.0972,10.7496,11.0972,8300.0],["2022-08-19",11.0392,11.0526,10.705,11.0348,4900.0],["2022-08-22",10.9813,11.0437,10.6693,10.7228,5300.0],["2022-08-23",10.8387,11.008,10.6961,10.8922,19500.0],["2022-08-24",10.9635,10.9991,10.6961,10.8922,10100.0],["2022-08-25",10.7674,11.6676,10.7674,11.4092,85000.0],["2022-08-26",11.3824,11.6498,11.0428,11.6498,19200.0],["2022-08-29",11.4626,11.7657,11.32,11.7211,10800.0],["2022-08-30",11.5518,11.6409,11.2665,11.3468,8100.0],["2022-08-31",11.2434,11.2434,10.9828,11.0996,26400.0],["2022-09-01",11.0637,11.1805,10.9558,11.1805,20700.0],["2022-09-02",11.0816,11.1275,11.0007,11.0996,20800.0],["2022-09-06",11.0636,11.2344,10.4435,10.5783,30500.0],["2022-09-07",10.6313,10.6313,10.1424,10.3267,25400.0],["2022-09-08",10.1289,10.7131,9.8953,10.5693,33200.0],["2022-09-09",10.5334,10.6206,10.1559,10.1829,9800.0],["2022-09-12",10.3177,10.3446,10.102,10.3446,14000.0],["2022-09-13",10.1919,10.2458,10.12,10.2278,16200.0],["2022-09-14",10.066,10.3536,10.0121,10.066,17300.0],["2022-09-15",9.9762,10.2368,9.9762,10.2368,21700.0],["2022-09-16",10.3842,10.8839,10.2458,10.7041,49200.0],["2022-09-19",10.5424,10.6682,10.2548,10.6682,8400.0],["2022-09-20",10.4615,10.7311,10.2727,10.7311,13800.0],["2022-09-21",10.6502,10.9648,10.4552,10.9109,13900.0],["2022-09-22",10.6952,10.9288,10.4974,10.6862,22500.0],["2022-09-23",10.5334,10.9019,10.1559,10.6682,40900.0],["2022-09-26",10.6862,10.6862,10.2098,10.3986,13400.0],["2022-09-27",10.2817,10.4435,10.2278,10.3716,10200.0],["2022-09-28",10.2278,10.5154,10.2278,10.5154,10600.0],["2022-09-29",10.4615,10.4615,9.8863,10.2368,15800.0],["2022-09-30",10.4705,10.6682,10.1559,10.4884,28300.0],["2022-10-03",10.4705,10.4705,10.3357,10.3896,8700.0],["2022-10-04",10.4884,10.7131,10.3806,10.5603,10100.0],["2022-10-05",10.2458,10.5603,10.12,10.5064,7000.0],["2022-10-06",10.6502,10.6502,10.2817,10.6412,5300.0],["2022-10-07",10.4615,10.4615,9.9043,9.9672,4300.0],["2022-10-10",9.9672,10.0211,9.7874,9.9762,1900.0],["2022-10-11",9.8773,9.8773,9.6975,9.6975,3800.0],["2022-10-12",9.6346,9.9492,9.5987,9.8863,4900.0],["2022-10-13",9.8863,10.1379,9.8126,10.1289,5800.0],["2022-10-14",10.2008,10.2727,10.0184,10.1829,4300.0],["2022-10-17",10.1289,10.1469,9.9941,10.057,5300.0],["2022-10-18",10.111,10.2008,9.8953,10.1379,8400.0],["2022-10-19",9.853,10.084,9.8503,9.8953,5700.0],["2022-10-20",9.8593,10.1829,9.7605,10.111,8200.0],["2022-10-21",10.0211,10.3357,9.9851,10.2638,4500.0],["2022-10-24",10.1919,10.3357,10.1739,10.2997,3300.0],["2022-10-25",10.2008,10.4884,10.0481,10.4884,6600.0],["2022-10-26",10.4345,10.5603,10.093,10.1739,6000.0],["2022-10-27",10.3375,10.6233,10.2548,10.4795,4000.0],["2022-10-28",10.6502,10.7401,10.5154,10.7401,4000.0],["2022-10-31",10.7041,10.8929,10.4435,10.5873,4700.0],["2022-11-01",10.6502,10.8605,10.4534,10.785,4600.0],["2022-11-02",10.6008,10.776,10.4345,10.5873,3400.0],["2022-11-03",10.4165,10.5873,10.0301,10.3078,6300.0],["2022-11-04",10.3986,10.7581,10.3446,10.4884,6100.0],["2022-11-07",10.5064,12.286,10.4525,11.8635,28600.0],["2022-11-08",11.6838,12.0343,11.593,11.8635,4400.0],["2022-11-09",12.1332,12.259,11.2551,12.259,6800.0],["2022-11-10",11.8096,12.5825,11.8096,12.5736,6900.0],["2022-11-11",12.5736,12.5825,12.2141,12.5825,6000.0],["2022-11-14",12.0163,12.6904,11.7557,12.4387,13800.0],["2022-11-15",12.3408,13.0319,12.3408,12.6724,10300.0],["2022-11-16",12.4657,12.9726,12.4118,12.5017,12000.0],["2022-11-17",12.4837,12.6724,11.4411,12.3489,24300.0],["2022-11-18",12.1332,12.7623,11.7737,11.8815,15800.0],["2022-11-21",12.232,12.232,11.4546,11.4681,28200.0],["2022-11-22",11.6029,12.1601,11.6029,12.1601,7400.0],["2022-11-23",12.0343,12.3309,12.0253,12.3309,1800.0],["2022-11-25",12.1197,12.2842,12.1197,12.1601,1200.0],["2022-11-28",11.9984,13.3914,11.9984,12.6275,35600.0],["2022-11-29",12.7623,12.8252,12.1925,12.7084,11200.0],["2022-11-30",12.6586,13.0932,12.3235,12.8578,18000.0],["2022-12-01",12.7401,13.1249,12.7401,12.9483,9600.0],["2022-12-02",12.7392,12.9393,12.559,12.7401,4900.0],["2022-12-05",12.7582,12.7582,12.233,12.6223,13400.0],["2022-12-06",12.6676,13.2698,12.2692,12.9483,11900.0],["2022-12-07",12.8306,13.5188,12.5952,13.066,21900.0],["2022-12-08",13.1656,13.4916,13.0751,13.2562,14400.0],["2022-12-09",13.3739,13.3739,12.7672,13.057,13500.0],["2022-12-12",12.9121,13.1747,12.8768,13.1475,6900.0],["2022-12-13",13.3015,13.45,12.722,12.722,20400.0],["2022-12-14",12.894,13.1747,12.3598,12.3598,7900.0],["2022-12-15",12.4956,13.1204,12.396,12.6857,9900.0],["2022-12-16",12.6676,12.9936,12.1787,12.1787,15700.0],["2022-12-19",12.6405,12.8125,12.4186,12.731,10000.0],["2022-12-20",12.8125,13.1113,12.7038,12.8759,6900.0],["2022-12-21",13.1294,13.1294,12.9212,12.9212,9800.0],["2022-12-22",12.9882,13.0823,12.6223,12.6223,4100.0],["2022-12-23",12.6169,12.7962,12.5952,12.6133,4400.0],["2022-12-27",12.5861,12.6676,12.2602,12.4956,30800.0],["2022-12-28",12.6314,12.6767,12.1968,12.3417,16100.0],["2022-12-29",12.5227,12.6676,12.3235,12.4594,12900.0],["2022-12-30",12.5499,12.5499,11.2189,11.2189,25200.0],["2023-01-03",11.3637,11.5883,10.6031,10.9744,23700.0],["2023-01-04",11.1736,11.1736,10.8657,10.8657,7900.0],["2023-01-05",10.9019,11.0106,10.8657,10.8657,9600.0],["2023-01-06",10.8612,11.074,10.8612,10.9744,4100.0],["2023-01-09",10.8657,11.6444,10.8657,11.1374,31600.0],["2023-01-10",11.332,12.0066,11.3275,11.6082,49200.0],["2023-01-11",11.7033,12.2692,11.5856,11.7712,27300.0],["2023-01-12",12.0247,12.2239,11.7721,12.0881,12300.0],["2023-01-13",11.9795,12.0383,11.821,11.9206,3300.0],["2023-01-17",11.907,12.1243,11.6263,11.8617,9700.0],["2023-01-18",11.8165,11.8255,11.3185,11.4996,17000.0],["2023-01-19",11.3637,11.3818,10.9291,11.3818,23100.0],["2023-01-20",11.246,11.3547,11.0921,11.3185,17100.0],["2023-01-23",11.2189,11.898,11.1917,11.6897,22300.0],["2023-01-24",11.5448,11.7395,11.4362,11.572,18500.0],["2023-01-25",11.4362,11.8799,11.237,11.8799,10100.0],["2023-01-26",11.7078,11.9342,11.4362,11.5901,9000.0],["2023-01-27",11.5267,12.2058,11.2524,11.3637,16300.0],["2023-01-30",11.3003,11.8572,11.3003,11.3818,34800.0],["2023-01-31",11.5177,11.7712,11.4905,11.7259,6600.0],["2023-02-01",11.9885,12.0428,11.5086,11.6807,13000.0],["2023-02-02",11.8346,11.8346,11.409,11.6354,25900.0],["2023-02-03",11.6988,11.9523,11.486,11.4996,23300.0],["2023-02-06",11.4814,11.7621,11.2822,11.4633,6800.0],["2023-02-07",11.6807,11.6807,11.4271,11.4271,8900.0],["2023-02-08",11.5448,11.5901,11.4543,11.4543,6400.0],["2023-02-09",11.5086,11.5086,11.2279,11.409,5500.0],["2023-02-10",11.409,11.409,11.1374,11.2732,11600.0],["2023-02-13",11.4271,11.5448,11.1011,11.5448,10700.0],["2023-02-14",11.237,11.8617,11.237,11.7712,17400.0],["2023-02-15",11.8436,11.8436,11.7078,11.744,6900.0],["2023-02-16",11.9614,11.9614,11.8627,11.9251,3000.0],["2023-02-17",11.7169,12.0428,11.5267,11.9704,8100.0],["2023-02-21",11.7893,11.7893,11.5086,11.5086,16800.0],["2023-02-22",11.7966,11.9523,11.572,11.572,3200.0],["2023-02-23",11.8889,11.8889,11.8889,11.8889,1700.0],["2023-02-24",11.3637,11.7712,11.3637,11.7712,5100.0],["2023-02-27",11.9161,11.9161,11.5928,11.8617,5000.0],["2023-02-28",11.9269,11.9885,11.6082,11.7712,2600.0],["2023-03-01",11.7848,11.9976,11.6127,11.7259,2900.0],["2023-03-02",11.9341,12.26,11.8309,11.8948,4800.0],["2023-03-03",12.0947,12.1139,11.767,11.767,7800.0],["2023-03-06",12.05,12.3604,11.6392,11.6392,3800.0],["2023-03-07",11.6721,11.8309,11.2193,11.484,8100.0],["2023-03-08",11.2284,11.411,11.2284,11.411,4600.0],["2023-03-09",11.3635,11.4749,11.3243,11.3927,2800.0],["2023-03-10",10.8998,11.0641,10.1056,10.4981,8300.0],["2023-03-13",10.2425,10.4525,9.0284,9.3753,27500.0],["2023-03-14",9.5953,9.8408,9.3296,9.3296,12900.0],["2023-03-15",9.4209,9.85,9.1653,9.7861,13000.0],["2023-03-16",9.8134,9.85,9.43,9.5578,21400.0],["2023-03-17",9.5487,9.8226,9.5487,9.8226,12000.0],["2023-03-20",9.6309,9.6309,9.2566,9.4483,18500.0],["2023-03-21",10.0234,10.0234,9.1991,9.3844,17100.0],["2023-03-22",9.4574,9.4574,9.0649,9.2475,4200.0],["2023-03-23",9.1379,9.3753,8.718,8.864,8500.0],["2023-03-24",8.8549,9.0284,8.8367,9.0284,3000.0],["2023-03-27",9.1014,9.252,8.8001,8.8001,8600.0],["2023-03-28",9.0192,9.0192,8.6723,8.9462,5800.0],["2023-03-29",8.9645,9.1105,8.9645,9.0375,1500.0],["2023-03-30",9.2292,9.2977,8.9553,8.9553,4700.0],["2023-03-31",9.2292,9.4757,9.0831,9.3479,4900.0],["2023-04-03",9.4666,9.4666,9.1288,9.2657,1900.0],["2023-04-04",9.43,9.43,9.1507,9.2109,3400.0],["2023-04-05",9.4209,9.43,9.2109,9.2383,3500.0],["2023-04-06",9.2392,9.4757,9.2109,9.3844,4300.0],["2023-04-10",9.4757,9.4757,9.1653,9.1653,3800.0],["2023-04-11",9.4026,9.5305,9.3114,9.43,9600.0],["2023-04-12",9.3935,9.4757,9.2931,9.2931,4300.0],["2023-04-13",9.2036,9.5031,9.2036,9.3844,5900.0],["2023-04-14",9.4848,9.4848,9.2018,9.2018,2000.0],["2023-04-17",9.1288,9.2703,8.7362,8.7362,11000.0],["2023-04-18",8.8549,8.9928,8.7454,8.7454,3500.0],["2023-04-19",8.8458,8.9234,8.6997,8.8367,5300.0],["2023-04-20",9.001,9.001,8.6723,8.6723,6600.0],["2023-04-21",8.6723,9.0284,8.6723,8.8823,27900.0],["2023-04-24",8.7928,9.1562,8.7928,8.8001,7400.0],["2023-04-25",9.0594,9.0594,8.6723,8.6906,7300.0],["2023-04-26",8.928,9.0192,8.6723,8.6723,3500.0],["2023-04-27",8.9736,9.0284,8.6997,8.6997,51700.0],["2023-04-28",8.6723,9.5852,8.6723,9.1379,208400.0],["2023-05-01",9.1379,9.1379,8.7956,8.8458,8400.0],["2023-05-02",8.928,9.252,8.77,8.8549,16600.0],["2023-05-03",8.9371,9.1516,8.8275,8.8275,4800.0],["2023-05-04",8.6723,9.4483,8.6723,9.1197,14000.0],["2023-05-05",9.1288,9.357,9.0284,9.1105,20600.0],["2023-05-08",9.357,9.4483,9.2201,9.3114,20800.0],["2023-05-09",9.4483,9.5259,9.2931,9.3753,14600.0],["2023-05-10",9.3935,9.5852,9.3935,9.5305,15100.0],["2023-05-11",9.6674,9.6765,9.3433,9.6765,13100.0],["2023-05-12",9.7495,10.0051,9.5761,9.7039,11900.0],["2023-05-15",9.7039,10.0462,9.5852,9.5852,6100.0],["2023-05-16",9.3844,9.4894,9.1379,9.1379,7200.0],["2023-05-17",9.2748,9.4063,9.147,9.3205,6000.0],["2023-05-18",9.2292,10.1695,9.2292,9.4939,26100.0],["2023-05-19",9.6126,9.8682,9.0649,9.1197,36000.0],["2023-05-22",9.0923,9.1927,9.0101,9.0101,3800.0],["2023-05-23",8.8914,9.4529,8.8184,8.8184,28900.0],["2023-05-24",8.886,8.886,8.6906,8.6906,12000.0],["2023-05-25",8.6997,8.7591,8.4441,8.6541,11800.0],["2023-05-26",8.5993,8.8732,8.5719,8.7636,6700.0],["2023-05-30",8.7728,9.1288,8.4268,8.6632,32600.0],["2023-05-31",8.6447,8.9033,8.5986,8.5986,11100.0],["2023-06-01",8.7648,9.1527,8.5792,8.7279,10700.0],["2023-06-02",8.8941,8.9763,8.7186,8.7186,7400.0],["2023-06-05",8.8572,8.9523,8.7371,8.8202,5400.0],["2023-06-06",8.8941,9.4667,8.751,9.4667,9100.0],["2023-06-07",9.4852,10.3072,9.4206,9.8916,22900.0],["2023-06-08",10.1132,10.1132,9.6699,9.6976,13100.0],["2023-06-09",9.753,9.7595,9.5452,9.5868,4100.0],["2023-06-12",9.5129,9.6681,9.1684,9.2543,5700.0],["2023-06-13",9.3725,9.5222,8.7279,9.0788,27300.0],["2023-06-14",9.0973,9.3928,8.7925,8.7925,9800.0],["2023-06-15",9.282,9.3282,8.811,8.9403,6200.0],["2023-06-16",8.9541,9.1342,8.5062,8.5062,24000.0],["2023-06-20",8.8941,9.3744,8.811,9.0696,14400.0],["2023-06-21",9.3097,9.7808,9.2081,9.5129,18600.0],["2023-06-22",9.4741,9.6191,9.282,9.4298,1900.0],["2023-06-23",9.439,9.5406,9.2635,9.5406,12000.0],["2023-06-26",9.4206,9.7715,9.2913,9.7715,61400.0],["2023-06-27",9.8177,9.8269,9.5591,9.7438,28500.0],["2023-06-28",9.5286,9.9932,9.3005,9.4852,29100.0],["2023-06-29",9.2913,9.2913,9.1527,9.2543,1700.0],["2023-06-30",9.3282,9.3282,8.8572,8.9218,9100.0],["2023-07-03",8.8295,9.2543,8.8295,9.1527,9700.0],["2023-07-05",9.4298,9.4298,8.7833,8.811,21200.0],["2023-07-06",8.8018,9.0142,8.6725,8.8202,7400.0],["2023-07-07",8.8479,9.0049,8.8202,8.8202,16400.0],["2023-07-10",8.8849,8.9588,8.7925,8.811,5600.0],["2023-07-11",8.9126,9.2996,8.7833,9.125,14500.0],["2023-07-12",9.2497,9.4206,9.1361,9.4206,4600.0],["2023-07-13",9.282,9.4113,9.125,9.3282,5200.0],["2023-07-14",9.0973,9.4298,9.0973,9.0973,7400.0],["2023-07-17",9.162,9.3559,9.1435,9.2358,8400.0],["2023-07-18",9.2183,9.4667,9.2183,9.4667,3800.0],["2023-07-19",9.4667,9.6422,9.4667,9.5868,3800.0],["2023-07-20",9.439,9.4787,9.2543,9.3651,8700.0],["2023-07-21",9.3005,9.3005,9.1527,9.1527,5600.0],["2023-07-24",9.2543,9.2728,9.0788,9.162,4100.0],["2023-07-25",9.2358,9.2728,9.0327,9.0327,3400.0],["2023-07-26",9.0142,9.2414,8.9597,9.1527,10700.0],["2023-07-27",8.9588,9.2081,8.9541,9.0511,1500.0],["2023-07-28",9.2358,9.2358,8.9311,9.1019,3600.0],["2023-07-31",9.1712,9.3282,9.0696,9.0973,9000.0],["2023-08-01",9.319,9.319,8.9218,8.9218,8200.0],["2023-08-02",9.0696,9.1934,8.774,8.774,19800.0],["2023-08-03",8.7648,9.3282,8.7648,9.0142,17200.0],["2023-08-04",9.125,9.5037,9.125,9.5037,89800.0],["2023-08-07",9.5572,9.8362,9.2358,9.4667,19100.0],["2023-08-08",9.5868,10.1594,9.5129,9.9747,18500.0],["2023-08-09",9.9285,10.3672,9.9285,10.1964,25100.0],["2023-08-10",10.3903,10.5104,9.7115,9.947,18500.0],["2023-08-11",9.476,9.9932,9.476,9.8823,8200.0],["2023-08-14",9.9839,10.104,9.6921,9.8454,13300.0],["2023-08-15",10.0394,10.0671,9.8177,9.9101,8100.0],["2023-08-16",10.0449,10.4088,10.0449,10.4088,4000.0],["2023-08-17",10.3072,10.4827,9.8546,10.4827,4500.0],["2023-08-18",10.3718,10.3718,10.0024,10.0024,5000.0],["2023-08-21",9.9193,10.0486,9.7438,9.7438,6600.0],["2023-08-22",10.0763,10.3903,9.6976,10.141,18900.0],["2023-08-23",10.0301,10.1502,9.8546,9.8546,8200.0],["2023-08-24",9.9562,10.5196,9.6976,10.4273,9900.0],["2023-08-25",10.3349,10.3441,9.9562,10.0671,28800.0],["2023-08-28",9.9747,10.4818,9.9747,10.2795,9300.0],["2023-08-29",10.1779,10.8891,10.1594,10.5473,12700.0],["2023-08-30",10.4457,10.7598,10.3349,10.5658,12300.0],["2023-08-31",10.5843,11.0922,10.455,10.8336,33000.0],["2023-09-01",10.8989,11.1879,10.7218,11.0481,102300.0],["2023-09-05",11.1786,11.5096,11.118,11.5096,44900.0],["2023-09-06",11.1972,11.2718,10.8057,11.0574,32800.0],["2023-09-07",11.0947,11.7193,10.9269,11.7193,12700.0],["2023-09-08",11.5888,11.8872,11.2905,11.4117,12400.0],["2023-09-11",11.4863,12.1203,11.4863,11.9618,18300.0],["2023-09-12",11.8928,12.4745,11.7193,12.3067,19600.0],["2023-09-13",12.3627,12.4652,12.2648,12.4466,16100.0],["2023-09-14",12.3533,12.5491,12.055,12.5491,13600.0],["2023-09-15",12.4745,12.4745,11.7473,11.8872,57000.0],["2023-09-18",12.1016,12.1016,11.71,11.8592,10200.0],["2023-09-19",11.7566,11.8872,11.6354,11.8872,10700.0],["2023-09-20",11.8872,12.0177,11.6541,11.8872,7500.0],["2023-09-21",11.5795,12.193,11.5329,12.0177,21600.0],["2023-09-22",11.8778,12.1109,11.5515,11.8872,21700.0],["2023-09-25",11.7753,11.7753,11.5702,11.6727,15600.0],["2023-09-26",11.6541,11.7473,11.3185,11.6541,32800.0],["2023-09-27",11.421,11.6541,11.421,11.5142,9400.0],["2023-09-28",11.2765,11.7753,11.2765,11.6634,9300.0],["2023-09-29",11.2718,11.7007,11.2718,11.5702,13900.0],["2023-10-02",11.5431,11.7939,11.3744,11.7939,5600.0],["2023-10-03",11.7473,11.7566,11.1879,11.449,12400.0],["2023-10-04",11.2812,11.3744,10.8709,11.2812,19600.0],["2023-10-05",11.1972,11.3865,10.7311,11.0854,12600.0],["2023-10-06",11.0388,11.6168,11.0294,11.6168,3800.0],["2023-10-09",11.6168,11.6168,11.0201,11.3091,8300.0],["2023-10-10",11.3278,11.5609,11.076,11.2998,11000.0],["2023-10-11",11.5049,11.5049,11.2812,11.393,8100.0],["2023-10-12",11.2066,11.2066,10.8709,11.1972,10000.0],["2023-10-13",10.9595,11.1227,10.7311,10.9642,8800.0],["2023-10-16",10.9642,11.2812,10.1437,11.0481,42100.0],["2023-10-17",10.9828,11.1879,10.8616,10.9548,19500.0],["2023-10-18",10.787,11.0667,10.5912,10.8709,35800.0],["2023-10-19",11.3352,11.3352,10.7124,11.0947,8400.0],["2023-10-20",10.9269,11.7193,10.8989,11.7193,8600.0],["2023-10-23",11.7566,11.8219,11.4024,11.5422,12400.0],["2023-10-24",11.6727,11.6914,11.0201,11.1413,12800.0],["2023-10-25",11.2532,11.6075,11.2252,11.2252,6900.0],["2023-10-26",11.2439,11.4583,11.0621,11.4583,12000.0],["2023-10-27",11.4676,11.8312,11.4676,11.8312,10400.0],["2023-10-30",11.8312,11.8312,11.3884,11.7287,13600.0],["2023-10-31",11.5142,11.5422,11.0443,11.4863,15200.0],["2023-11-01",11.4676,11.4676,11.2206,11.3371,11700.0],["2023-11-02",11.4863,12.1202,11.1413,11.8219,46000.0],["2023-11-03",11.8219,11.8312,11.421,11.7566,24300.0],["2023-11-06",11.999,12.3813,11.8033,12.1203,68400.0],["2023-11-07",12.1203,12.5864,11.7566,12.0177,39200.0],["2023-11-08",12.027,12.1203,11.7296,11.9711,27100.0],["2023-11-09",12.1203,12.1203,11.9058,12.1016,23700.0],["2023-11-10",12.1203,12.3533,11.7566,11.8685,54300.0],["2023-11-13",12.0736,13.1458,12.0736,13.0433,73400.0],["2023-11-14",13.1272,13.1365,12.8195,12.9593,37800.0],["2023-11-15",13.0899,13.4087,12.633,12.7542,34400.0],["2023-11-16",12.7915,13.0992,12.7589,12.8941,31300.0],["2023-11-17",13.0153,13.0433,12.7775,12.9127,21400.0],["2023-11-20",13.1738,13.1738,12.9127,12.9966,56500.0],["2023-11-21",13.0526,13.0899,12.9593,13.0339,47000.0],["2023-11-22",13.1458,13.2577,13.006,13.1458,48600.0],["2023-11-24",13.2577,13.5187,12.978,13.5187,25700.0],["2023-11-27",13.5187,13.929,13.4255,13.8451,72800.0],["2023-11-28",13.9569,14.6049,13.7425,14.4511,114400.0],["2023-11-29",14.4511,14.8035,14.0408,14.2926,114900.0],["2023-11-30",14.1611,14.6964,13.7667,14.4898,48300.0],["2023-12-01",14.5273,15.1565,14.4898,15.1096,46100.0],["2023-12-04",15.2786,15.7622,15.119,15.1941,75900.0],["2023-12-05",15.1377,15.1377,14.3508,14.6494,37600.0],["2023-12-06",14.6917,14.8842,14.5931,14.64,36400.0],["2023-12-07",14.6832,14.9781,14.6494,14.856,33600.0],["2023-12-08",14.856,14.9217,14.3959,14.6025,25200.0],["2023-12-11",14.6025,14.8748,14.4616,14.6494,62500.0],["2023-12-12",14.5837,15.241,14.5837,14.6494,34600.0],["2023-12-13",14.563,14.856,14.563,14.6494,63400.0],["2023-12-14",14.7433,15.4711,14.7433,15.2786,35100.0],["2023-12-15",15.1283,15.5227,15.1283,15.5227,27200.0],["2023-12-18",15.5227,15.6542,15.4101,15.4101,29100.0],["2023-12-19",15.457,16.227,15.457,16.227,38100.0],["2023-12-20",16.1989,16.1989,15.0579,15.3162,34900.0],["2023-12-21",15.8139,15.8937,15.4101,15.8326,23400.0],["2023-12-22",15.8139,16.0242,15.6448,15.8045,17300.0],["2023-12-26",15.8045,15.9265,15.673,15.7575,18000.0],["2023-12-27",15.5885,16.4618,15.5885,16.4618,37400.0],["2023-12-28",16.3961,16.7247,16.058,16.2834,15500.0],["2023-12-29",16.4806,16.6402,16.3491,16.4243,19200.0],["2024-01-02",16.4712,16.6402,16.2834,16.4994,26800.0],["2024-01-03",16.5275,17.0234,16.3303,16.5088,21000.0],["2024-01-04",16.6919,16.7248,16.1707,16.5088,31500.0],["2024-01-05",16.6496,17.5417,16.598,17.044,55800.0],["2024-01-08",17.3445,17.476,16.6215,17.1285,35700.0],["2024-01-09",17.1849,17.1896,16.598,16.6778,33900.0],["2024-01-10",16.8468,18.509,16.8468,18.3024,124300.0],["2024-01-11",18.6686,18.7719,17.4478,17.6544,52000.0],["2024-01-12",18.1146,18.1146,17.4291,17.6826,38900.0],["2024-01-16",17.4384,17.645,16.7717,17.0346,24500.0],["2024-01-17",16.7248,18.1709,16.7248,18.1709,55100.0],["2024-01-18",18.5184,18.5184,17.4384,17.6263,35600.0],["2024-01-19",17.9737,18.1146,17.8422,18.0676,32200.0],["2024-01-22",18.0207,18.5569,17.7953,17.7953,35400.0],["2024-01-23",17.7296,18.0207,17.3164,17.5324,23800.0],["2024-01-24",17.8188,17.8188,17.0253,17.3351,29400.0],["2024-01-25",17.692,17.861,17.5521,17.6638,13000.0],["2024-01-26",17.7108,17.7108,17.2225,17.4854,22400.0],["2024-01-29",17.2506,18.0864,17.1004,17.7389,46900.0],["2024-01-30",17.7483,17.9549,17.3539,17.9174,26300.0],["2024-01-31",18.0958,18.0958,17.3164,17.3164,12800.0],["2024-02-01",17.3164,17.3164,15.7763,16.3303,44200.0],["2024-02-02",16.3303,17.476,16.1529,17.1849,48900.0],["2024-02-05",17.1943,17.2835,16.7248,17.1849,34200.0],["2024-02-06",17.091,18.0676,17.091,17.8235,42300.0],["2024-02-07",17.6169,17.9549,17.5511,17.5511,19400.0],["2024-02-08",17.3915,17.7483,17.0816,17.1567,17300.0],["2024-02-09",17.0065,17.4337,16.5651,17.2788,28000.0],["2024-02-12",17.3164,17.8422,16.9783,16.9877,49800.0],["2024-02-13",17.2506,17.4948,17.0253,17.4948,38000.0],["2024-02-14",17.7108,18.3446,17.5558,17.7483,76000.0],["2024-02-15",17.908,18.293,17.4741,18.1427,54200.0],["2024-02-16",17.5605,18.6686,17.5605,18.4338,39200.0],["2024-02-20",18.4996,19.0067,18.0282,18.7719,50600.0],["2024-02-21",18.8283,18.8283,17.1332,17.3539,28900.0],["2024-02-22",17.5323,17.5323,17.0534,17.0628,17700.0],["2024-02-23",17.5277,17.5323,16.8215,17.1661,14600.0],["2024-02-26",16.9407,17.8422,16.9407,17.8422,22100.0],["2024-02-27",17.7202,18.4245,17.7202,18.1991,25300.0],["2024-02-28",18.0019,18.1521,17.3915,17.5605,15900.0],["2024-02-29",17.5605,18.0864,16.5651,16.5651,14000.0],["2024-03-01",16.5084,17.1793,16.5084,17.0565,39200.0],["2024-03-04",17.0281,17.2738,16.5746,17.0376,41000.0],["2024-03-05",17.1888,17.4817,16.962,17.2077,22000.0],["2024-03-06",17.1982,17.8455,16.9856,17.4156,55800.0],["2024-03-07",19.0126,19.0126,16.8391,18.5495,48200.0],["2024-03-08",18.3511,19.3575,18.163,18.8708,71900.0],["2024-03-11",19.2204,19.8252,18.9181,19.674,109100.0],["2024-03-12",19.6835,19.8441,19.2157,19.6362,90700.0],["2024-03-13",19.7024,20.2788,19.4378,20.2788,61100.0],["2024-03-14",20.0426,20.5131,18.7007,19.8252,82000.0],["2024-03-15",19.863,20.6473,19.7118,19.8441,60200.0],["2024-03-18",19.8441,20.8344,19.8441,20.1371,45600.0],["2024-03-19",20.0426,20.3402,19.6457,20.0898,68600.0],["2024-03-20",19.9386,20.2977,19.5342,20.0804,62400.0],["2024-03-21",19.9859,20.1182,19.7118,20.0426,75100.0],["2024-03-22",20.2032,20.4442,20.0142,20.4016,55700.0],["2024-03-25",20.6379,23.2932,20.6001,23.2932,98800.0],["2024-03-26",23.2932,23.2932,21.838,21.8569,46000.0],["2024-03-27",21.8758,23.2271,21.5167,23.2271,57400.0],["2024-03-28",22.9152,23.2082,22.4144,23.0192,23300.0],["2024-04-01",23.0759,23.6239,22.9058,23.435,58300.0],["2024-04-02",23.3405,23.4539,22.7499,23.0759,38900.0],["2024-04-03",23.2932,23.8507,22.953,23.435,81200.0],["2024-04-04",23.709,23.7184,21.8852,21.8947,43700.0],["2024-04-05",22.1309,23.4539,22.0506,23.4539,35600.0],["2024-04-08",23.6239,23.709,23.1231,23.1798,29500.0],["2024-04-09",23.3972,23.3972,22.2254,22.2821,34900.0],["2024-04-10",22.2065,22.4522,22.0345,22.301,42900.0],["2024-04-11",22.301,22.8349,22.0742,22.5561,34900.0],["2024-04-12",22.301,22.8774,21.3938,21.838,25100.0],["2024-04-15",21.6017,21.6773,21.0915,21.6112,55700.0],["2024-04-16",21.734,22.4522,21.5923,22.301,80400.0],["2024-04-17",22.49,22.679,20.7985,20.9403,29100.0],["2024-04-18",21.1765,21.1765,19.8347,20.1182,45700.0],["2024-04-19",19.9575,20.5812,19.7789,19.967,63600.0],["2024-04-22",19.9859,20.9592,19.7543,20.9497,58000.0],["2024-04-23",20.9214,21.8002,20.8363,21.5261,53700.0],["2024-04-24",21.545,21.6584,20.4961,20.6379,28600.0],["2024-04-25",20.3166,20.3638,19.6173,20.0426,43200.0],["2024-04-26",20.1371,20.4442,19.9953,20.3544,38700.0],["2024-04-29",20.8174,21.5592,20.4583,20.5056,50800.0],["2024-04-30",20.2693,20.2693,18.9984,19.2204,38200.0],["2024-05-01",19.3149,19.5417,18.748,19.0503,22900.0],["2024-05-02",19.0787,20.0237,18.7952,19.8347,40500.0],["2024-05-03",20.326,22.1593,20.1871,22.0648,45700.0],["2024-05-06",22.5089,22.9908,21.9892,22.2254,53100.0],["2024-05-07",22.1309,22.7451,21.734,22.1404,47100.0],["2024-05-08",22.6884,22.9492,22.0081,22.6317,62000.0],["2024-05-09",22.6317,23.5294,20.5056,20.5056,69500.0],["2024-05-10",20.5056,20.515,19.2204,19.3244,47000.0],["2024-05-13",19.0692,19.0787,16.8165,17.1132,114500.0],["2024-05-14",16.7258,17.5479,16.688,17.2266,90800.0],["2024-05-15",17.2266,17.8786,17.1604,17.8786,77700.0],["2024-05-16",17.5762,17.8739,16.9714,17.5006,86300.0],["2024-05-17",17.236,17.34,16.9147,17.1793,49900.0],["2024-05-20",17.1793,17.3967,16.8675,17.0187,77300.0],["2024-05-21",16.8769,18.2141,16.7825,17.9825,43800.0],["2024-05-22",17.6235,18.1337,17.5148,17.9164,44800.0],["2024-05-23",17.9825,18.0251,17.1982,17.3494,44100.0],["2024-05-24",17.529,17.7841,17.2549,17.614,45600.0],["2024-05-28",17.4061,17.7463,17.0376,17.0943,54000.0],["2024-05-29",17.0943,17.6518,17.0045,17.425,35500.0],["2024-05-30",17.3967,18.2282,17.3967,17.6991,53100.0],["2024-05-31",17.8464,18.3599,17.4756,18.2077,36800.0],["2024-06-03",17.9795,18.6356,17.7903,18.1222,31400.0],["2024-06-04",18.0936,18.2933,17.7989,18.0366,25700.0],["2024-06-05",17.8845,18.6451,17.1048,18.1792,31800.0],["2024-06-06",18.1032,18.1792,17.7609,17.9035,24600.0],["2024-06-07",17.894,18.0936,17.7323,17.8274,21600.0],["2024-06-10",17.5992,18.3076,17.3187,17.8654,38600.0],["2024-06-11",17.5897,18.0841,17.4756,17.8179,46800.0],["2024-06-12",18.1507,18.9969,18.0746,18.4454,27600.0],["2024-06-13",18.4074,18.6831,18.1792,18.3979,25400.0],["2024-06-14",18.5785,18.5785,17.4851,17.6277,30500.0],["2024-06-17",17.276,17.3901,16.8481,17.1904,63800.0],["2024-06-18",16.9812,17.3805,16.677,16.734,27300.0],["2024-06-20",16.7815,16.7815,16.1635,16.3347,30100.0],["2024-06-21",16.2491,16.4868,16.0589,16.2206,40900.0],["2024-06-24",16.1065,16.2729,14.8704,14.88,81300.0],["2024-06-25",15.1272,15.2888,14.6518,14.7373,68500.0],["2024-06-26",14.4046,14.9655,13.6344,14.8039,112500.0],["2024-06-27",15.1699,15.8973,14.9845,15.8973,104300.0],["2024-06-28",15.7357,16.9622,15.7357,16.3442,1220300.0],["2024-07-01",16.4868,16.6722,15.8973,16.1825,82300.0],["2024-07-02",16.0304,16.2491,15.6786,15.7547,49900.0],["2024-07-03",15.8307,16.135,15.7785,16.078,28000.0],["2024-07-05",15.8688,16.154,15.4124,15.7071,79900.0],["2024-07-08",16.0875,16.3727,15.8022,16.1825,47000.0],["2024-07-09",16.078,16.3917,16.078,16.3252,30500.0],["2024-07-10",16.3252,16.3252,15.6311,15.6501,28800.0],["2024-07-11",15.9068,17.0668,15.9068,16.9527,38100.0],["2024-07-12",17.1143,17.3948,17.0097,17.333,39400.0],["2024-07-15",17.352,18.1317,17.2227,17.875,45700.0],["2024-07-16",18.2268,18.9684,17.9596,18.9208,39200.0],["2024-07-17",19.0254,19.092,18.2325,18.5976,37800.0],["2024-07-18",18.9208,19.0159,18.5976,18.7877,27600.0],["2024-07-19",18.8162,18.9398,18.3408,18.4454,24700.0],["2024-07-22",18.512,19.168,18.512,19.092,50000.0],["2024-07-23",19.0444,19.2298,18.7231,18.9113,52500.0],["2024-07-24",18.7592,18.9113,18.1317,18.8543,85800.0],["2024-07-25",18.7877,19.1966,18.7164,18.8828,48900.0],["2024-07-26",19.3487,19.3487,18.6831,19.1775,33800.0],["2024-07-29",19.2346,19.2346,18.3313,18.4264,32800.0],["2024-07-30",18.2363,18.5643,18.1649,18.4454,22600.0],["2024-07-31",18.2838,19.0682,18.2838,18.569,36300.0],["2024-08-01",19.0159,19.729,18.4787,18.7972,95500.0],["2024-08-02",17.9891,19.0159,17.9891,18.2458,43700.0],["2024-08-05",18.569,23.7414,18.2648,23.4276,221100.0],["2024-08-06",23.4276,25.7647,23.4276,25.12,238700.0],["2024-08-07",25.4528,25.6715,23.2184,23.4942,102000.0],["2024-08-08",23.7794,24.1597,23.0853,23.941,63800.0],["2024-08-09",23.7794,23.903,22.648,22.8666,58300.0],["2024-08-12",23.323,24.2453,23.1424,24.0741,46600.0],["2024-08-13",23.9886,25.1295,23.9886,25.1295,27200.0],["2024-08-14",25.1485,26.1222,24.7112,24.8538,37900.0],["2024-08-15",25.3767,26.3465,24.8063,26.2325,28400.0],["2024-08-16",26.1944,27.7062,25.8902,25.9852,65000.0],["2024-08-19",25.8046,26.2705,25.2531,25.681,33300.0],["2024-08-20",25.4148,25.6905,25.1485,25.1961,20700.0],["2024-08-21",25.1866,25.6715,24.9679,25.6715,18500.0],["2024-08-22",25.8616,26.261,25.6715,26.242,76600.0],["2024-08-23",26.1944,27.1851,25.7095,26.9551,74300.0],["2024-08-26",27.3829,27.5113,26.7554,27.0501,52300.0],["2024-08-27",26.7364,27.0739,26.4797,26.86,44600.0],["2024-08-28",26.8505,27.5731,26.7174,27.2688,48500.0],["2024-08-29",27.1832,27.9344,27.0026,27.2593,44000.0],["2024-08-30",27.7062,27.8488,26.9646,27.8488,23400.0],["2024-09-03",27.8154,27.8154,26.3359,26.7368,42600.0],["2024-09-04",26.5936,26.8532,26.2499,26.8131,30500.0],["2024-09-05",26.9659,26.9945,25.9645,26.3645,20500.0],["2024-09-06",26.2786,26.7272,25.6734,26.584,24600.0],["2024-09-09",26.584,26.7272,25.3813,25.8586,46400.0],["2024-09-10",25.6581,26.2499,25.3002,25.8968,47000.0],["2024-09-11",25.8681,26.1831,25.0291,26.1831,30700.0],["2024-09-12",26.6174,27.6054,26.2881,27.5195,23700.0],["2024-09-13",27.5577,28.2258,27.5577,27.9968,40900.0],["2024-09-16",27.9968,28.2144,27.5443,27.8345,22700.0],["2024-09-17",28.2068,28.2068,27.3286,27.844,22900.0],["2024-09-18",27.5768,28.2449,27.571,27.7009,31500.0],["2024-09-19",28.4549,28.4549,27.7104,27.9108,42200.0],["2024-09-20",27.634,28.6077,27.529,28.6077,241900.0],["2024-09-23",28.6172,28.6172,26.8799,27.1758,49000.0],["2024-09-24",27.4813,29.6386,27.4813,29.4095,106000.0],["2024-09-25",28.9131,28.9131,27.6436,28.1877,82900.0],["2024-09-26",28.8845,29.3188,28.2068,28.4645,55000.0],["2024-09-27",28.5886,29.3952,28.3213,28.5981,52500.0],["2024-09-30",28.6363,29.2281,27.9347,29.0468,217500.0],["2024-10-01",29.1613,29.4381,28.6458,29.1422,62400.0],["2024-10-02",29.3045,29.6099,28.5122,28.579,61200.0],["2024-10-03",28.1208,28.2163,27.7008,27.7295,49000.0],["2024-10-04",28.1781,29.4381,27.6627,28.9418,56600.0],["2024-10-07",28.9799,29.4429,27.319,27.5195,35800.0],["2024-10-08",27.844,27.9872,27.424,27.8727,33900.0],["2024-10-09",28.1495,28.7127,27.677,28.6936,36800.0],["2024-10-10",28.1304,28.8845,27.7581,28.5599,25500.0],["2024-10-11",28.8463,29.503,28.3977,29.4477,35900.0],["2024-10-14",29.3045,29.419,28.5361,28.7604,31800.0],["2024-10-15",28.2354,29.4763,28.2354,28.8081,39200.0],["2024-10-16",29.3236,29.6958,29.1518,29.6577,39200.0],["2024-10-17",29.4858,30.3354,29.4858,29.9345,39200.0],["2024-10-18",30.0681,30.0681,29.3713,29.7913,29900.0],["2024-10-21",29.8677,30.0443,28.9608,28.999,37900.0],["2024-10-22",28.999,29.2043,28.6745,29.1422,53300.0],["2024-10-23",29.1136,29.5622,28.6697,29.5622,32200.0],["2024-10-24",29.5622,29.8295,29.1995,29.7245,35900.0],["2024-10-25",30.2304,30.2733,28.1877,28.2449,52500.0],["2024-10-28",28.2831,28.7795,28.1686,28.7795,33100.0],["2024-10-29",28.3977,28.6649,28.1628,28.6649,17800.0],["2024-10-30",28.6649,29.7054,28.2927,29.6004,25300.0],["2024-10-31",28.684,29.2758,26.3359,26.3931,52300.0],["2024-11-01",26.4409,26.6795,25.2381,25.3336,58500.0],["2024-11-04",24.8849,24.8849,19.4679,19.864,233800.0],["2024-11-05",19.7972,20.2363,18.6231,19.74,173500.0],["2024-11-06",20.4559,21.8686,20.2459,21.5536,108400.0],["2024-11-07",21.2386,22.2409,21.0572,21.0668,77700.0],["2024-11-08",20.9522,21.0286,20.3318,20.3795,60300.0],["2024-11-11",20.3509,20.4081,19.5491,20.0454,73400.0],["2024-11-12",19.9309,20.704,19.4727,19.4822,64800.0],["2024-11-13",19.339,19.6159,18.7138,19.4059,92800.0],["2024-11-14",19.7209,20.494,19.2913,19.6445,54900.0],["2024-11-15",19.7209,19.8316,19.1195,19.3295,58400.0],["2024-11-18",19.3295,20.0645,19.2245,19.2436,35400.0],["2024-11-19",18.9859,19.2999,18.4322,18.7377,41000.0],["2024-11-20",18.7281,18.9668,18.2509,18.5086,34900.0],["2024-11-21",18.2986,18.5659,18.2413,18.2795,21000.0],["2024-11-22",18.1459,19.0813,17.8881,18.4609,26800.0],["2024-11-25",18.9859,19.3009,18.4513,18.7472,26400.0],["2024-11-26",18.8045,19.1386,17.7736,18.7472,50700.0],["2024-11-27",19.0527,19.0909,18.604,18.9095,33400.0],["2024-11-29",19.1959,19.1959,18.4322,18.4895,16700.0],["2024-12-02",18.3311,19.2817,17.8029,18.984,63900.0],["2024-12-03",18.9648,19.4065,18.8112,19.3105,59200.0],["2024-12-04",19.4738,19.5122,18.792,19.2721,69500.0],["2024-12-05",19.0801,19.637,18.4655,18.6191,46600.0],["2024-12-06",18.5615,19.0609,18.0334,18.1774,39100.0],["2024-12-09",18.235,18.2831,17.3804,17.5341,57400.0],["2024-12-10",17.3804,17.5245,17.0059,17.0923,52700.0],["2024-12-11",17.5821,17.6157,16.473,16.9579,136100.0],["2024-12-12",16.9963,17.3708,16.3097,16.9387,64600.0],["2024-12-13",16.689,17.5101,16.0457,17.3132,76300.0],["2024-12-16",17.342,17.7251,17.3036,17.4188,26700.0],["2024-12-17",17.3708,17.3708,16.8811,17.1212,42200.0],["2024-12-18",17.1788,17.6589,15.8248,15.9785,55900.0],["2024-12-19",15.8152,16.1081,15.4782,15.7,35600.0],["2024-12-20",15.4791,16.3914,15.4791,15.9016,102000.0],["2024-12-23",15.8536,16.1753,15.6616,15.8824,23200.0],["2024-12-24",15.6424,15.7288,15.2679,15.5656,33900.0],["2024-12-26",15.556,16.4202,15.556,16.3914,34200.0],["2024-12-27",16.4586,16.4586,15.892,16.1033,44200.0],["2024-12-30",15.8824,16.3453,15.3639,15.9401,46900.0],["2024-12-31",16.0841,16.2953,15.748,16.1609,190000.0],["2025-01-02",16.2473,16.2473,15.5079,15.5944,60100.0],["2025-01-03",15.4119,16.1417,15.4119,15.9209,29300.0],["2025-01-06",15.9305,16.3818,15.7096,15.7096,40200.0],["2025-01-07",15.604,15.8392,15.4983,15.8056,37600.0],["2025-01-08",15.6328,15.8344,15.3994,15.7288,41000.0],["2025-01-10",15.4983,15.5944,14.951,15.3351,45200.0],["2025-01-13",15.2487,15.604,14.7542,14.8934,28100.0],["2025-01-14",14.999,15.3639,14.8934,15.2007,35000.0],["2025-01-15",15.6136,16.4202,15.2151,16.3914,38000.0],["2025-01-16",16.449,17.4572,16.3674,16.8043,89500.0],["2025-01-17",16.9771,17.4957,16.6986,16.7563,66500.0],["2025-01-21",16.8619,17.7741,16.8619,17.2268,63500.0],["2025-01-22",17.2268,17.4812,16.8811,17.246,53300.0],["2025-01-23",17.2748,17.4908,17.0251,17.4188,38700.0],["2025-01-24",17.3324,17.4716,17.0347,17.3036,16500.0],["2025-01-27",17.3516,17.7607,17.1279,17.3228,31000.0],["2025-01-28",17.1404,17.294,16.9291,17.0059,22400.0],["2025-01-29",17.0347,17.102,16.545,17.0828,17900.0],["2025-01-30",17.0635,17.39,16.8283,17.1884,27300.0],["2025-01-31",17.246,17.2844,16.3866,16.4298,25000.0],["2025-02-03",15.9881,16.1062,15.4311,15.5656,16700.0],["2025-02-04",15.4983,15.8248,15.4311,15.796,15800.0],["2025-02-05",16.1513,16.3568,15.6616,16.1321,19100.0],["2025-02-06",16.2089,16.4682,15.7192,15.9689,13100.0],["2025-02-07",15.7288,15.7288,15.3543,15.4791,18600.0],["2025-02-10",15.4791,15.4791,14.9702,14.9702,41400.0],["2025-02-11",14.8646,15.844,14.8646,15.6712,53100.0],["2025-02-12",15.4407,16.1129,15.2103,15.5368,24900.0],["2025-02-13",15.556,15.8632,15.3437,15.7864,14500.0],["2025-02-14",16.0361,16.1916,15.4311,15.8824,15300.0],["2025-02-18",15.9305,16.2761,15.7768,16.0649,34000.0],["2025-02-19",16.0841,16.9579,15.7144,16.6026,30400.0],["2025-02-20",16.3242,17.1404,16.2185,16.9483,32000.0],["2025-02-21",17.1308,17.1308,16.6698,16.8043,24200.0],["2025-02-24",16.9675,18.3407,16.4202,17.2844,99600.0],["2025-02-25",17.3708,17.6781,17.2844,17.342,31300.0],["2025-02-26",17.3612,18.7248,16.5066,17.1884,38700.0],["2025-02-27",17.995,19.5602,17.995,19.3297,58200.0],["2025-02-28",18.9648,19.5218,17.7645,18.7152,28200.0],["2025-03-03",18.5461,18.6137,18.1791,18.3916,33200.0],["2025-03-04",18.3529,19.7149,18.1279,19.174,32200.0],["2025-03-05",19.2706,19.3189,18.8842,19.0194,24300.0],["2025-03-06",18.8939,19.2802,18.4109,19.1933,38300.0],["2025-03-07",19.3189,20.478,18.8803,19.6183,47800.0],["2025-03-10",19.9371,20.2075,18.7973,18.9518,48700.0],["2025-03-11",18.9518,19.0967,17.87,18.72,46200.0],["2025-03-12",19.0677,19.7632,18.662,19.174,59300.0],["2025-03-13",18.9228,18.9325,18.0149,18.1887,37200.0],["2025-03-14",18.1114,18.5413,17.783,18.0921,55900.0],["2025-03-17",17.8217,19.4638,17.3967,19.0581,34600.0],["2025-03-18",18.72,19.3575,18.6137,19.1933,41800.0],["2025-03-19",19.2126,20.0433,18.9518,19.6183,31900.0],["2025-03-20",19.6087,19.6087,18.7779,18.9905,32500.0],["2025-03-21",18.7973,19.3092,18.6427,19.0194,58400.0],["2025-03-24",19.0194,19.4058,18.9422,19.2996,17900.0],["2025-03-25",19.3189,19.3189,18.4205,18.4399,36500.0],["2025-03-26",18.3529,19.4058,18.3336,19.116,50300.0],["2025-03-27",19.3092,19.4638,18.8745,19.0581,15200.0],["2025-03-28",18.8456,19.4251,18.5268,18.7973,28100.0],["2025-03-31",18.5944,19.1353,18.0342,18.7683,24500.0],["2025-04-01",18.5171,19.8984,18.5075,19.1836,39300.0],["2025-04-02",18.7779,19.657,18.6331,19.2802,31100.0],["2025-04-03",18.7007,18.7007,17.2614,17.5609,97400.0],["2025-04-04",17.0875,18.1694,16.422,17.8313,106200.0],["2025-04-07",17.1262,17.9762,16.6432,17.3773,51500.0],["2025-04-08",17.6092,17.9279,15.9294,16.421,77400.0],["2025-04-09",16.3245,18.4399,15.3585,17.4256,124700.0],["2025-04-10",16.7688,17.387,16.2433,16.5176,85900.0],["2025-04-11",16.421,17.0006,16.0347,16.8847,64400.0],["2025-04-14",17.6285,18.324,16.9233,17.3484,97100.0],["2025-04-15",17.3194,17.7734,17.1407,17.2614,63700.0],["2025-04-16",16.991,17.5319,16.6538,17.3484,76600.0],["2025-04-17",17.416,17.9183,17.1552,17.2228,72700.0],["2025-04-21",17.0006,17.2035,16.3438,16.9233,70100.0],["2025-04-22",17.2228,18.2563,17.1938,18.1501,93200.0],["2025-04-23",18.7683,20.0047,18.7393,18.9711,88500.0],["2025-04-24",18.6234,19.4522,18.1936,18.4206,94200.0],["2025-04-25",18.1694,18.8842,17.9907,18.6524,46100.0],["2025-04-28",18.5268,19.4541,18.4447,19.116,51600.0],["2025-04-29",19.0581,19.4155,18.7876,19.0967,43000.0],["2025-04-30",19.0677,19.3189,18.7055,19.1257,48500.0],["2025-05-01",17.8989,18.4399,14.4892,14.692,111200.0],["2025-05-02",14.9721,15.0658,13.7937,14.1704,111700.0],["2025-05-05",14.0835,14.238,12.7988,14.0448,73400.0],["2025-05-06",13.9579,14.1318,13.3928,13.9675,67300.0],["2025-05-07",13.9289,14.0207,13.2122,13.4556,46200.0],["2025-05-08",13.6198,14.3926,13.2528,14.0835,60100.0],["2025-05-09",14.0062,14.3926,13.7067,14.0158,37900.0],["2025-05-12",14.8272,18.0564,14.8031,17.6768,127900.0],["2025-05-13",17.8217,17.9376,17.387,17.7058,53900.0],["2025-05-14",17.6768,17.7734,16.9571,17.0296,38800.0],["2025-05-15",16.962,17.2421,16.5563,17.0875,21000.0],["2025-05-16",17.2035,17.5126,17.0634,17.3001,21200.0],["2025-05-19",17.0682,17.7251,17.0393,17.6092,43600.0],["2025-05-20",17.7637,18.3327,17.5222,17.7347,23700.0],["2025-05-21",17.4063,17.7347,16.593,17.1262,31400.0],["2025-05-22",17.1262,17.387,16.8992,17.3097,29600.0],["2025-05-23",16.8364,17.6092,16.8364,17.1745,34900.0],["2025-05-27",17.3677,17.9859,17.1793,17.8989,29300.0],["2025-05-28",17.754,18.3529,17.6546,17.87,20400.0],["2025-05-29",18.1501,18.3433,17.5947,18.1018,24900.0],["2025-05-30",17.7907,18.131,17.5477,17.7615,19800.0],["2025-06-02",17.6935,17.6935,17.013,17.3046,30400.0],["2025-06-03",17.2074,18.4032,17.1053,18.1601,45600.0],["2025-06-04",17.7664,17.9608,17.431,17.6254,17400.0],["2025-06-05",17.4504,17.8976,17.4213,17.8101,18400.0],["2025-06-06",17.8101,17.9268,17.5671,17.9268,19800.0],["2025-06-09",17.9268,18.0435,17.431,17.7518,16100.0],["2025-06-10",17.4854,18.3934,17.4854,17.7907,27700.0],["2025-06-11",17.8685,18.2087,17.6351,17.7226,26200.0],["2025-06-12",17.4796,17.8685,16.9352,17.4699,28400.0],["2025-06-13",17.1782,18.2447,16.2352,16.3811,28400.0],["2025-06-16",16.731,16.8535,16.1186,16.5852,15300.0],["2025-06-17",16.4102,17.1111,16.2255,16.3422,21300.0],["2025-06-18",16.2547,16.4977,16.0408,16.313,15700.0],["2025-06-20",16.4394,16.6192,16.1672,16.3422,25700.0],["2025-06-23",16.1477,16.9741,15.9922,16.8963,17600.0],["2025-06-24",17.1102,17.5477,17.1102,17.4699,17400.0],["2025-06-25",17.1928,17.9744,16.838,17.256,16300.0],["2025-06-26",17.1588,17.6497,16.9741,17.4213,15000.0],["2025-06-27",17.3921,17.499,16.9245,17.2657,114100.0],["2025-06-30",17.4018,17.9462,17.0373,17.3921,21700.0],["2025-07-01",17.9375,17.9433,17.4115,17.5088,85500.0],["2025-07-02",17.7226,18.2865,17.6585,18.2865,71900.0],["2025-07-03",18.1601,18.7143,18.1601,18.2962,29200.0],["2025-07-07",18.2671,18.4712,18.1115,18.2865,40900.0],["2025-07-08",19.0351,19.4337,18.4615,18.8018,52100.0],["2025-07-09",18.9962,19.4239,18.5101,19.4142,62500.0],["2025-07-10",19.3559,19.7642,19.001,19.4142,33500.0],["2025-07-11",19.3364,19.3656,18.6851,18.9281,37700.0],["2025-07-14",18.967,19.4434,17.7013,18.7434,16500.0],["2025-07-15",18.9281,18.9281,17.5574,17.6157,20400.0],["2025-07-16",17.6449,18.1504,17.4359,18.0143,17700.0],["2025-07-17",18.1796,18.442,17.9949,18.0629,19000.0],["2025-07-18",18.199,18.199,17.1879,17.1879,15800.0],["2025-07-21",17.4602,17.4602,17.013,17.2366,17300.0],["2025-07-22",17.2852,17.9803,17.2366,17.3046,14200.0],["2025-07-23",17.4602,17.6157,17.2366,17.4407,13700.0],["2025-07-24",17.1491,17.5865,16.9157,16.9935,10900.0],["2025-07-25",16.8963,18.024,16.7991,17.5282,20600.0],["2025-07-28",17.781,17.781,16.2158,16.2741,15300.0],["2025-07-29",16.3227,16.5269,15.7491,15.8561,20900.0],["2025-07-30",16.454,16.454,15.0006,15.2631,22000.0],["2025-07-31",14.5339,15.6422,13.1243,15.1367,76200.0],["2025-08-01",14.9714,14.9714,12.784,12.9298,37100.0],["2025-08-04",13.1826,13.5131,12.5945,13.377,65500.0],["2025-08-05",13.2896,13.6395,12.9104,13.1826,42700.0],["2025-08-06",13.1826,13.8622,13.1826,13.6104,22600.0],["2025-08-07",13.8145,14.5048,13.7076,14.2617,24000.0],["2025-08-08",14.4075,14.4075,13.2215,13.6493,19000.0],["2025-08-11",13.552,13.8262,13.0562,13.2798,23000.0],["2025-08-12",13.5326,14.1451,13.4159,14.1159,16500.0],["2025-08-13",14.2812,14.4853,14.1159,14.2423,15300.0],["2025-08-14",14.0673,14.0673,13.1194,13.4257,26300.0],["2025-08-15",13.5131,13.7902,12.366,12.6771,133800.0],["2025-08-18",12.784,13.3177,12.5021,12.7549,61400.0],["2025-08-19",12.891,13.6152,12.891,13.1923,50200.0],["2025-08-20",13.2312,13.5715,13.1243,13.1632,34300.0],["2025-08-21",13.1729,14.3395,13.0368,14.1159,39000.0],["2025-08-22",14.3589,15.3749,14.1888,14.6992,51400.0],["2025-08-25",14.6117,14.6311,14.0284,14.0965,16500.0],["2025-08-26",14.4173,14.4173,13.7951,13.8534,16200.0],["2025-08-27",14.0284,14.4853,13.8631,13.9798,29800.0],["2025-08-28",14.1694,14.2666,13.9001,14.1645,24400.0],["2025-08-29",14.1626,14.4853,14.0673,14.3298,18500.0],["2025-09-02",14.1631,14.9473,14.1631,14.81,17700.0],["2025-09-03",14.712,14.9081,13.9573,13.9573,33400.0],["2025-09-04",13.9965,14.8689,13.9965,14.8296,19600.0],["2025-09-05",14.8885,14.9718,14.7022,14.81,14100.0],["2025-09-08",14.7316,14.7316,14.1827,14.3102,43100.0],["2025-09-09",14.3641,14.7091,14.2612,14.4082,15000.0],["2025-09-10",14.271,14.3494,14.0455,14.0651,18900.0],["2025-09-11",14.0259,14.4278,14.0259,14.3396,13900.0],["2025-09-12",14.2808,14.4219,14.1827,14.2808,12000.0],["2025-09-15",14.222,14.5062,14.222,14.4278,29500.0],["2025-09-16",14.4278,14.714,14.1729,14.3102,16100.0],["2025-09-17",14.2906,14.7022,14.2024,14.3886,25300.0],["2025-09-18",14.4376,15.1433,14.4376,14.9767,24900.0],["2025-09-19",15.0159,15.0159,14.222,14.271,49100.0],["2025-09-22",14.1926,14.4621,14.12,14.2416,28400.0],["2025-09-23",14.3445,14.5454,13.2908,13.3692,41200.0],["2025-09-24",13.2908,14.271,13.2908,13.5457,31200.0],["2025-09-25",13.526,13.9181,13.526,13.6535,22600.0],["2025-09-26",13.4574,14.2024,13.4574,14.1337,17000.0],["2025-09-29",14.1729,14.1729,13.5947,13.6241,33400.0],["2025-09-30",13.4574,14.0945,13.3741,14.0847,14700.0],["2025-10-01",13.9279,14.3886,13.7662,14.1337,24200.0],["2025-10-02",14.0749,14.2631,13.9475,14.1337,17500.0],["2025-10-03",14.3004,14.913,14.3004,14.5846,18500.0],["2025-10-06",14.565,14.7708,14.2808,14.3592,19900.0],["2025-10-07",14.3592,15.2256,14.0945,14.1729,24300.0],["2025-10-08",14.1533,14.1926,14.0945,14.1729,14300.0],["2025-10-09",14.0945,14.1533,13.8397,13.9377,47300.0],["2025-10-10",13.9181,14.0034,13.5261,13.5261,38000.0],["2025-10-13",13.7123,14.1926,13.5849,14.0749,31200.0],["2025-10-14",13.9475,15.1825,13.9475,15.0649,32700.0],["2025-10-15",15.1531,15.2903,14.7022,14.8787,14900.0],["2025-10-16",14.8983,15.3393,14.8983,15.0355,49700.0],["2025-10-17",15.0845,15.3148,14.7914,15.1433,17000.0],["2025-10-20",15.2021,15.6236,15.0257,15.1727,15500.0],["2025-10-21",15.2119,15.3393,14.8591,14.8787,15800.0],["2025-10-22",14.7414,15.1051,14.5356,14.7512,15200.0],["2025-10-23",15.3491,15.3491,14.5846,14.6826,49500.0],["2025-10-24",14.6826,14.7218,14.2122,14.6826,17100.0],["2025-10-27",14.6924,14.8983,14.1926,14.271,15400.0],["2025-10-28",14.418,14.5552,14.2024,14.2612,26200.0],["2025-10-29",14.0651,14.418,13.8642,14.0161,21500.0],["2025-10-30",13.9671,14.5091,13.6437,13.7515,12400.0],["2025-10-31",13.5849,13.9946,13.5849,13.7907,11300.0],["2025-11-03",13.6143,13.8299,13.477,13.4868,23100.0],["2025-11-04",13.526,14.1827,13.477,13.9671,31700.0],["2025-11-05",14.0396,14.32,13.8299,14.32,25800.0],["2025-11-06",13.8985,14.4366,13.5702,13.6731,20400.0],["2025-11-07",13.6731,13.9416,13.526,13.6045,17400.0],["2025-11-10",13.8201,14.3984,13.5359,13.6535,12000.0],["2025-11-11",13.8593,13.8642,13.7123,13.7613,14200.0],["2025-11-12",13.6721,13.9671,13.5064,13.6927,12100.0],["2025-11-13",13.7466,14.2024,13.6094,13.7221,13700.0],["2025-11-14",13.7025,14.0455,13.6535,13.9083,12700.0],["2025-11-17",13.9181,13.9181,13.5947,13.5947,11800.0],["2025-11-18",13.477,13.7417,13.477,13.5457,22900.0],["2025-11-19",13.8103,14.0553,13.7417,13.8789,12400.0],["2025-11-20",13.6829,14.1043,13.6397,14.0847,13200.0],["2025-11-21",14.1435,15.6138,13.8603,15.4275,24100.0],["2025-11-24",15.3197,15.6432,14.9375,14.9375,8600.0],["2025-11-25",15.6285,15.7226,15.3883,15.5059,8600.0],["2025-11-26",15.3295,15.6824,15.1629,15.2707,14000.0],["2025-11-28",15.1923,15.7608,15.1923,15.6334,9200.0],["2025-12-01",15.8269,15.8803,15.505,15.505,11700.0],["2025-12-02",15.3766,15.8013,15.3766,15.4852,17400.0],["2025-12-03",15.9494,16.6012,15.9366,16.4234,22900.0],["2025-12-04",16.2457,16.2901,15.6235,15.7815,9800.0],["2025-12-05",16.1222,16.5617,15.6729,16.0975,96500.0],["2025-12-08",15.8309,16.6407,15.4556,15.5346,22200.0],["2025-12-09",15.7815,16.2901,15.2482,15.2976,21400.0],["2025-12-10",15.4062,16.4827,15.0507,16.1667,57300.0],["2025-12-11",16.3741,16.7888,16.216,16.5222,20500.0],["2025-12-12",16.5074,16.8481,16.2457,16.2654,32500.0],["2025-12-15",16.3247,16.7888,15.9543,16.3642,54100.0],["2025-12-16",16.3642,16.8678,15.9,16.6308,14900.0],["2025-12-17",16.6901,17.016,16.4037,16.4728,35500.0],["2025-12-18",16.4629,16.7888,16.295,16.4728,13700.0],["2025-12-19",16.3642,16.772,15.7124,15.7124,45200.0],["2025-12-22",15.6729,16.142,15.426,15.5642,59700.0],["2025-12-23",15.5149,15.8951,15.5149,15.6729,25000.0],["2025-12-24",15.6136,16.3049,15.6136,16.1272,32400.0],["2025-12-26",16.1854,16.3839,15.7223,16.0086,13600.0],["2025-12-29",15.8309,16.5903,15.8309,16.3049,19700.0],["2025-12-30",16.8333,16.8333,15.9,16.1074,31200.0],["2025-12-31",16.4037,16.4037,15.7223,16.2457,49000.0],["2026-01-02",16.2704,16.2704,15.6729,15.8013,19900.0],["2026-01-05",15.742,16.5923,15.742,15.9691,59200.0],["2026-01-06",15.979,16.5222,15.979,16.3543,14700.0],["2026-01-07",16.2852,16.5419,16.2259,16.2555,9800.0],["2026-01-08",16.1963,16.9617,16.1963,16.7197,16800.0],["2026-01-09",17.174,20.0271,17.174,18.9911,40900.0],["2026-01-12",18.369,19.238,17.7764,18.7837,28600.0],["2026-01-13",18.9418,19.5541,18.5566,19.2282,23600.0],["2026-01-14",19.0603,19.8207,18.2258,19.7516,31800.0],["2026-01-15",19.5146,20.0478,19.2775,19.5146,16900.0],["2026-01-16",19.5244,19.8553,18.7837,18.7837,18000.0],["2026-01-20",18.6257,19.0899,18.0826,18.0924,23000.0],["2026-01-21",18.1023,18.6257,18.048,18.6159,14000.0],["2026-01-22",19.4691,19.4691,18.5418,19.0504,20400.0],["2026-01-23",18.7047,19.001,18.6307,18.7442,14900.0],["2026-01-26",17.9897,19.0504,17.4209,18.7837,12700.0],["2026-01-27",18.3492,19.0534,18.2998,18.7837,24700.0],["2026-01-28",18.5961,19.6854,18.5961,18.843,68300.0],["2026-01-29",18.8726,18.8726,18.211,18.7442,18900.0],["2026-01-30",18.7146,19.0109,18.1221,18.8529,37300.0],["2026-02-02",20.0182,20.0182,18.9418,19.4948,19100.0],["2026-02-03",19.2084,19.7713,19.2084,19.5047,14200.0],["2026-02-04",19.4158,19.6824,19.1393,19.2973,16300.0],["2026-02-05",19.0701,19.4849,19.0109,19.1788,24000.0],["2026-02-06",19.2282,19.6103,18.0302,19.238,14200.0],["2026-02-09",18.5132,19.8405,18.5132,18.8035,18800.0],["2026-02-10",18.8035,19.5442,18.764,18.764,18200.0],["2026-02-11",18.7541,18.8331,18.3838,18.7245,11200.0],["2026-02-12",19.085,19.085,18.5467,18.6652,11900.0],["2026-02-13",18.6159,19.2282,18.4262,18.8331,7900.0],["2026-02-17",19.159,19.159,18.6159,18.6257,6800.0],["2026-02-18",18.922,19.0603,18.843,19.0208,8100.0],["2026-02-19",18.9714,19.2973,18.764,19.159,9900.0],["2026-02-20",19.0504,19.7516,19.0425,19.396,11300.0],["2026-02-23",19.6034,19.6331,19.0701,19.2677,12700.0],["2026-02-24",18.0638,19.5738,18.0638,19.0109,11100.0],["2026-02-25",19.2183,19.5639,18.8677,19.5639,14200.0],["2026-02-26",20.4923,20.4923,19.4553,20.2849,60800.0],["2026-02-27",20.2947,20.351,18.8035,18.8035,45100.0],["2026-03-02",18.2072,18.555,16.9848,17.5016,57100.0],["2026-03-03",17.2531,17.2531,16.0009,16.5674,61300.0],["2026-03-04",16.8158,18.8234,16.8158,18.6842,20800.0],["2026-03-05",18.2668,18.555,17.2879,17.4519,14400.0],["2026-03-06",17.1935,17.8196,16.786,16.786,17600.0],["2026-03-09",16.1897,16.6667,15.8816,16.4978,23800.0],["2026-03-10",16.3785,16.7661,16.2294,16.3189,30600.0],["2026-03-11",16.0605,16.6747,16.0605,16.2593,19300.0],["2026-03-12",15.8915,16.9549,15.8915,16.5276,17300.0],["2026-03-13",16.309,16.8854,15.653,15.7524,45200.0],["2026-03-16",15.7922,16.5872,15.653,16.2692,24600.0],["2026-03-17",16.5117,16.8059,16.3785,16.4083,14300.0],["2026-03-18",16.3288,16.6369,15.971,16.1102,20300.0],["2026-03-19",16.0009,16.2593,15.7524,16.0009,31200.0],["2026-03-20",16.1002,16.3288,15.8717,16.3189,32800.0],["2026-03-23",16.7661,18.1674,16.7661,17.9786,35900.0],["2026-03-24",17.5711,18.1376,17.1835,17.2432,17600.0],["2026-03-25",17.3326,17.5214,17.0792,17.1637,17100.0],["2026-03-26",17.1587,17.7749,16.945,17.2929,22900.0],["2026-03-27",16.9251,17.9587,16.9251,17.5314,17300.0],["2026-03-30",17.5314,18.3165,17.3425,18.1376,25600.0],["2026-03-31",18.555,19.1414,18.3761,18.8333,16600.0],["2026-04-01",18.8433,19.1553,18.5053,18.5053,11000.0],["2026-04-02",18.1476,18.6246,17.9687,18.1674,18600.0],["2026-04-06",18.2171,19.1513,18.1376,18.3861,30800.0],["2026-04-07",18.2867,18.883,18.237,18.5849,18200.0],["2026-04-08",18.9625,20.8508,18.9625,20.6222,49300.0],["2026-04-09",20.4433,20.7713,20.1064,20.6918,28400.0],["2026-04-10",20.4533,20.7713,20.2098,20.3837,16400.0],["2026-04-13",20.0359,20.7713,18.5153,20.6421,40100.0],["2026-04-14",20.5825,20.9005,20.0955,20.0955,21000.0],["2026-04-15",20.0557,20.6222,19.8768,20.2744,24000.0],["2026-04-16",20.006,20.344,19.1861,19.7278,26700.0],["2026-04-17",20.1651,20.9254,20.1651,20.5626,13300.0],["2026-04-20",20.5626,20.8111,19.8868,20.0458,18200.0],["2026-04-21",20.503,20.6719,20.1253,20.1849,16000.0],["2026-04-22",20.0856,20.662,20.0756,20.0756,22900.0],["2026-04-23",20.175,21.0049,20.1502,20.6123,31800.0],["2026-04-24",20.4135,20.98,20.3539,20.7415,9400.0],["2026-04-27",20.4831,21.3676,20.4831,20.98,18300.0],["2026-04-28",20.8707,21.5763,20.7017,20.7514,13000.0],["2026-04-29",20.5527,20.8856,19.9752,20.006,25000.0],["2026-04-30",20.1849,21.7055,19.4893,20.6819,56500.0],["2026-05-01",20.8409,21.0695,20.3539,20.3539,15800.0],["2026-05-04",20.1949,21.4074,18.7439,19.9961,21500.0],["2026-05-05",20.8588,21.149,20.4732,20.5328,11700.0],["2026-05-06",20.5527,21.0744,20.1551,20.1551,14200.0],["2026-05-07",19.5489,20.8707,17.4618,20.4831,27200.0],["2026-05-08",20.4732,21.2821,20.3638,20.7912,20300.0],["2026-05-11",20.8011,20.8011,18.6942,19.0023,12200.0],["2026-05-12",19.1613,19.1613,18.1078,18.555,15600.0],["2026-05-13",18.2469,18.555,17.3922,17.6705,19800.0],["2026-05-14",17.7401,19.042,17.7401,18.7439,18800.0],["2026-05-15",18.4358,18.8383,17.8892,18.0879,19300.0],["2026-05-18",17.7053,18.3265,17.4717,17.75,16800.0],["2026-05-19",17.4916,18.1277,17.3426,17.3426,19800.0],["2026-05-20",17.2134,19.4197,17.2134,19.0321,50900.0],["2026-05-21",18.7637,19.6483,18.6445,19.3799,17500.0],["2026-05-22",19.8768,19.8768,19.2169,19.4893,13000.0],["2026-05-26",19.6582,20.0557,19.1772,19.8371,13000.0],["2026-05-27",20.3141,20.3141,19.5886,19.857,12100.0],["2026-05-28",19.8768,20.2843,19.7626,20.1054,15500.0],["2026-05-29",20.1054,20.821,19.3402,20.175,17600.0],["2026-06-01",20.01,20.2,19.53,19.84,10900.0],["2026-06-02",19.77,20.07,19.52,19.52,13600.0],["2026-06-03",19.76,19.79,18.375,18.96,31800.0],["2026-06-04",19.32,19.76,18.91,19.55,11200.0],["2026-06-05",19.01,20.065,18.96,19.45,22700.0],["2026-06-08",19.47,19.8,18.71,19.0,18300.0],["2026-06-09",19.36,20.51,19.36,19.79,33700.0],["2026-06-10",19.99,20.32,19.45,19.6,25100.0],["2026-06-11",20.05,20.24,19.465,20.23,20400.0],["2026-06-12",20.32,20.375,19.99,20.31,21100.0],["2026-06-15",20.32,20.79,20.12,20.22,25400.0],["2026-06-16",20.45,20.89,19.92,20.0,25500.0],["2026-06-17",19.76,20.72,19.76,19.95,23900.0],["2026-06-18",20.01,20.585,20.01,20.43,33700.0],["2026-06-22",20.59,20.8,20.3,20.39,13400.0],["2026-06-23",20.35,20.8,20.35,20.66,26000.0],["2026-06-24",20.7,21.105,19.955,20.18,54700.0],["2026-06-25",20.105,20.105,19.14,19.82,38000.0],["2026-06-26",19.93,21.13,19.93,21.0,125000.0],["2026-06-29",20.95,22.43,20.53,21.74,51500.0],["2026-06-30",21.69,23.13,21.113,23.03,31100.0],["2026-07-01",23.25,23.83,22.77,22.92,32700.0],["2026-07-02",23.17,23.665,22.45,22.73,16200.0],["2026-07-06",22.89,22.91,21.52,21.82,26400.0],["2026-07-07",22.82,22.82,21.01,21.34,28600.0],["2026-07-08",21.01,21.33,19.91,20.62,31800.0],["2026-07-09",20.61,20.935,19.84,20.72,33500.0],["2026-07-10",20.6,21.4,20.545,21.4,20000.0],["2026-07-13",21.6,22.93,21.305,21.72,50200.0],["2026-07-14",22.195,22.82,20.67,21.61,173600.0],["2026-07-15",22.34,23.1,22.23,22.58,45400.0],["2026-07-16",22.34,25.045,22.34,24.1,94500.0],["2026-07-17",23.7,24.33,22.99,23.08,37100.0],["2026-07-20",23.4,23.77,22.0,22.49,22000.0],["2026-07-21",22.46,23.016,22.23,22.51,38300.0],["2026-07-22",22.5,22.775,21.9,22.6,35600.0],["2026-07-23",22.06,22.26,21.36,21.82,24800.0],["2026-07-24",21.545,22.47,21.37,22.31,30900.0],["2026-07-27",22.35,23.05,21.665,22.13,27400.0],["2026-07-28",22.55,23.87,22.23,23.84,70900.0],["2026-07-29",23.99,24.14,22.88,23.14,21000.0],["2026-07-30",23.25,23.695,22.8,23.16,26200.0],["2026-07-31",23.59,23.59,22.74,22.99,20200.0],["2026-08-03",23.62,24.64,23.23,23.65,22900.0],["2026-08-04",23.92,24.43,23.17,23.71,19600.0],["2026-08-05",23.45,24.99,23.45,23.87,22900.0],["2026-08-06",24.829,27.94,24.829,27.0,73700.0],["2026-08-07",28.46,33.16,28.46,31.42,227900.0],["2026-08-10",32.3,33.11,30.88,30.885,80300.30841],["2026-08-11",33,33.9,32.82,33.12,51237.3966],["2026-08-12",33.09,34.26,32.75,32.99,115904.545926],["2026-08-13",33.58,34,33.13,33.25,75871.516753],["2026-08-14",33.04,33.8095,32.8671,33.34,91964.3295],["2026-08-17",33.67,34,33.2422,34,186163.454825],["2026-08-18",33.9,34,33.565,33.85,96840.162009],["2026-08-19",34,34,33.18,33.69,59052.059744]]}