{"t":"HBT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-10-11",12.7758,12.8941,12.2395,12.2553,3754600.0],["2019-10-14",12.3026,12.5076,12.0423,12.2237,419200.0],["2019-10-15",12.2632,12.4051,12.2237,12.3026,317700.0],["2019-10-16",12.2395,12.4761,12.2395,12.4603,144200.0],["2019-10-17",12.4997,12.5707,12.342,12.4997,140900.0],["2019-10-18",12.484,12.689,12.3499,12.5076,177000.0],["2019-10-21",12.5944,12.6393,12.4524,12.4919,71800.0],["2019-10-22",12.5076,12.618,12.484,12.5944,107500.0],["2019-10-23",12.5786,12.9335,12.5786,12.7284,60800.0],["2019-10-24",12.7048,12.7363,12.618,12.618,20300.0],["2019-10-25",12.6259,12.8231,12.6023,12.7048,29700.0],["2019-10-28",12.76,12.9335,12.622,12.8546,29400.0],["2019-10-29",12.8152,12.8862,12.5786,12.76,353300.0],["2019-10-30",12.7048,12.8625,12.6732,12.6811,25100.0],["2019-10-31",12.6732,12.7048,12.4367,12.6417,77400.0],["2019-11-01",12.618,12.7521,12.5786,12.5944,173200.0],["2019-11-04",12.7679,12.7679,12.5471,12.6654,54100.0],["2019-11-05",12.413,12.7758,12.413,12.7442,121100.0],["2019-11-06",12.7758,12.8152,12.7284,12.8152,108800.0],["2019-11-07",12.8625,13.4106,12.8546,13.2963,307900.0],["2019-11-08",13.2095,13.5092,13.1622,13.4698,68500.0],["2019-11-11",13.3672,13.4067,13.0439,13.3436,189800.0],["2019-11-12",13.2332,13.3278,13.1306,13.3199,75600.0],["2019-11-13",13.2489,13.4067,13.1464,13.3672,145100.0],["2019-11-14",13.3278,13.3278,13.1504,13.3278,130900.0],["2019-11-15",13.4146,13.8207,13.1859,13.6433,209600.0],["2019-11-18",13.6117,13.6433,13.4067,13.6354,108200.0],["2019-11-19",13.5486,13.872,12.9635,13.7537,53500.0],["2019-11-20",13.7142,13.9035,13.5171,13.6196,76400.0],["2019-11-21",13.6354,13.7458,13.3594,13.6196,45100.0],["2019-11-22",13.6433,13.7694,13.2647,13.6985,25100.0],["2019-11-25",13.6038,13.8168,13.1307,13.7537,53800.0],["2019-11-26",13.6433,13.9272,13.3672,13.8798,69900.0],["2019-11-27",13.9114,14.0849,13.7537,13.9587,27300.0],["2019-11-29",14.1007,14.1007,13.4382,14.0376,17000.0],["2019-12-02",14.1085,14.1716,13.5013,13.801,81000.0],["2019-12-03",15.0391,15.0391,13.0518,13.3199,157100.0],["2019-12-04",13.3594,13.7458,13.3594,13.6748,102200.0],["2019-12-05",13.7773,13.8798,13.3594,13.6117,68500.0],["2019-12-06",13.4855,13.8641,13.3751,13.8246,103200.0],["2019-12-09",13.8246,13.9429,13.5565,13.6985,141900.0],["2019-12-10",13.7221,13.9193,13.454,13.8483,162700.0],["2019-12-11",13.8798,13.9824,13.7063,13.9745,119800.0],["2019-12-12",13.9824,14.1401,13.5794,13.7694,88300.0],["2019-12-13",13.7931,13.9311,13.6117,13.7221,142500.0],["2019-12-16",13.8483,14.2742,13.8483,14.0731,247800.0],["2019-12-17",14.1716,14.8893,14.0928,14.2663,227200.0],["2019-12-18",14.2978,14.4555,14.2071,14.3294,224300.0],["2019-12-19",14.353,14.353,14.1085,14.1638,266700.0],["2019-12-20",14.1874,14.7079,14.0376,14.1953,1494600.0],["2019-12-23",14.2899,14.2978,14.1559,14.2347,82700.0],["2019-12-24",14.2584,14.3688,14.1716,14.3215,46900.0],["2019-12-26",14.3688,14.5186,14.1559,14.4477,47100.0],["2019-12-27",14.5581,14.9563,14.2426,14.7868,72100.0],["2019-12-30",14.8262,14.9682,14.6093,14.9287,54700.0],["2019-12-31",14.8735,15.0549,14.6842,14.976,52000.0],["2020-01-02",14.9839,15.1416,14.842,15.1022,30900.0],["2020-01-03",15.0628,15.2442,14.771,15.1416,78500.0],["2020-01-06",15.0864,15.3073,14.9839,15.0628,132200.0],["2020-01-07",14.9997,15.1259,14.5817,14.8262,65400.0],["2020-01-08",14.7947,14.8956,14.5226,14.7631,48000.0],["2020-01-09",14.771,15.0391,14.5344,14.9287,45100.0],["2020-01-10",14.8972,14.9997,14.5029,14.6764,58900.0],["2020-01-13",14.6527,15.0549,14.4713,14.8814,62900.0],["2020-01-14",14.8656,15.0628,14.4713,14.771,76900.0],["2020-01-15",14.771,14.9366,14.5991,14.9287,119200.0],["2020-01-16",15.0155,15.0864,14.8262,14.9681,117300.0],["2020-01-17",15.0786,16.0289,14.9642,15.0234,103800.0],["2020-01-21",15.0707,15.0707,14.8735,14.9051,55700.0],["2020-01-22",14.9287,14.9839,14.7394,14.7631,63100.0],["2020-01-23",14.7552,14.976,14.6338,14.976,48200.0],["2020-01-24",14.976,14.976,14.8499,14.8972,14900.0],["2020-01-27",14.7,15.0864,14.3491,15.0628,86800.0],["2020-01-28",15.118,15.118,14.2978,15.0076,21700.0],["2020-01-29",15.0707,15.1022,14.5849,15.0076,35200.0],["2020-01-30",14.9445,15.0234,14.7473,15.0155,33300.0],["2020-01-31",15.4413,16.3325,14.6874,15.2442,76400.0],["2020-02-03",15.3546,15.4177,15.1338,15.3861,48600.0],["2020-02-04",15.3782,15.3782,15.0234,15.323,40200.0],["2020-02-05",15.465,16.1826,15.3309,15.7252,71700.0],["2020-02-06",15.7489,16.0817,14.9997,14.9997,27500.0],["2020-02-07",14.9997,15.576,14.2207,14.6579,84300.0],["2020-02-10",14.6102,15.1905,14.3002,14.8646,40700.0],["2020-02-11",14.9361,15.417,14.5029,14.7453,34000.0],["2020-02-12",14.801,15.0712,14.7056,14.7612,30600.0],["2020-02-13",14.7135,15.4925,14.634,14.7056,37500.0],["2020-02-14",14.6658,14.9758,14.3161,14.483,41600.0],["2020-02-18",14.5705,14.8049,14.332,14.4671,21500.0],["2020-02-19",14.5943,14.6897,14.324,14.3479,41100.0],["2020-02-20",14.324,14.4989,14.2684,14.3956,29000.0],["2020-02-21",14.4274,14.483,13.8232,14.3161,23300.0],["2020-02-24",14.022,14.4671,13.6722,13.9822,25200.0],["2020-02-25",14.0538,14.0538,13.5927,13.7279,52400.0],["2020-02-26",13.735,13.9663,13.6086,13.6563,22800.0],["2020-02-27",13.6007,13.855,13.2986,13.3145,29500.0],["2020-02-28",12.9966,13.7294,11.677,12.305,67600.0],["2020-03-02",12.4242,12.8058,12.4242,12.8058,33000.0],["2020-03-03",12.766,13.0919,11.8837,11.9075,143600.0],["2020-03-04",12.0904,12.0904,11.6611,11.8916,124200.0],["2020-03-05",11.8519,11.9234,11.0888,11.2955,64800.0],["2020-03-06",10.8742,11.4847,10.5681,11.4465,44600.0],["2020-03-09",10.6437,11.1762,10.5324,10.5562,37000.0],["2020-03-10",10.8901,11.0093,10.2542,10.8662,69900.0],["2020-03-11",10.4608,10.7947,10.429,10.4529,42700.0],["2020-03-12",9.8011,10.1747,9.499,9.7295,51700.0],["2020-03-13",10.3496,10.9418,9.5388,9.9362,88300.0],["2020-03-16",9.3718,9.9044,9.0777,9.0777,56300.0],["2020-03-17",9.3559,11.5022,9.1254,10.3337,86800.0],["2020-03-18",9.6341,10.1071,9.0459,9.2049,41500.0],["2020-03-19",9.0698,10.3496,8.9426,10.3496,65400.0],["2020-03-20",10.1826,10.1826,8.9187,9.2605,61000.0],["2020-03-23",9.4354,10.0077,7.2415,7.2415,126100.0],["2020-03-24",7.5515,9.4354,7.5515,8.6644,74800.0],["2020-03-25",8.5372,9.0618,8.3941,8.6405,142300.0],["2020-03-26",8.5849,8.9903,8.4299,8.7916,323400.0],["2020-03-27",8.561,8.8512,8.1477,8.1477,118000.0],["2020-03-30",8.2351,8.3814,8.0126,8.2749,21800.0],["2020-03-31",8.259,8.3703,7.9569,8.3703,117200.0],["2020-04-01",8.3901,8.418,7.4005,7.5913,61900.0],["2020-04-02",7.5038,7.9092,7.5038,7.6469,51300.0],["2020-04-03",7.5515,8.2113,7.4402,7.9251,37600.0],["2020-04-06",8.1079,8.6445,7.8059,8.1874,187500.0],["2020-04-07",8.6326,9.5308,8.2192,8.9505,135300.0],["2020-04-08",8.9903,9.4036,8.6405,9.34,34200.0],["2020-04-09",9.4911,10.5642,9.4116,10.3337,63300.0],["2020-04-13",10.2065,10.2065,9.189,9.4116,21900.0],["2020-04-14",9.7375,9.9203,9.1413,9.1413,19500.0],["2020-04-15",8.879,9.2788,8.3703,8.4259,34900.0],["2020-04-16",8.4418,8.666,7.7741,8.0761,68300.0],["2020-04-17",8.4815,9.1532,8.2749,8.5849,30100.0],["2020-04-20",8.5372,8.5372,8.2272,8.3941,41900.0],["2020-04-21",8.0285,8.4339,7.941,8.418,40800.0],["2020-04-22",8.4418,8.9426,8.3464,8.4974,28400.0],["2020-04-23",8.4338,8.4974,8.1,8.2272,39900.0],["2020-04-24",8.259,8.5531,8.1079,8.3544,111400.0],["2020-04-27",8.3623,9.0873,8.3464,8.6485,127200.0],["2020-04-28",8.9028,9.2168,8.5968,8.7677,140400.0],["2020-04-29",9.0141,9.8726,8.7439,9.4116,96700.0],["2020-04-30",9.0618,9.65,8.7677,9.2605,64000.0],["2020-05-01",8.7439,9.6977,8.4895,9.0936,77100.0],["2020-05-04",9.1731,9.4839,8.8233,8.8233,41000.0],["2020-05-05",8.7836,9.1493,8.7216,8.8233,41300.0],["2020-05-06",9.0777,9.0777,8.5451,8.569,278000.0],["2020-05-07",8.569,8.7836,8.5173,8.6644,75600.0],["2020-05-08",8.8869,9.3241,8.7081,9.0936,53900.0],["2020-05-11",8.9647,9.0936,8.7714,8.86,69200.0],["2020-05-12",9.0131,9.0131,8.5217,8.5298,45100.0],["2020-05-13",8.4654,8.9084,8.0626,8.4573,51400.0],["2020-05-14",8.4009,8.5298,7.8854,8.417,56800.0],["2020-05-15",8.6023,9.0614,8.3768,8.7875,58100.0],["2020-05-18",9.2225,10.0279,9.2225,9.746,118300.0],["2020-05-19",9.738,9.8024,9.5205,9.5608,29600.0],["2020-05-20",9.6655,10.1085,9.5406,9.7541,68900.0],["2020-05-21",9.8266,9.9595,9.6655,9.7219,29900.0],["2020-05-22",9.7541,10.0602,9.593,9.6494,94900.0],["2020-05-26",10.181,10.4629,9.9796,10.2374,54000.0],["2020-05-27",10.4307,10.8922,10.3743,10.6562,113600.0],["2020-05-28",10.8817,10.8841,10.6159,10.6562,156100.0],["2020-05-29",10.5676,10.632,10.1608,10.2454,49700.0],["2020-06-01",10.3582,10.6361,10.1351,10.3582,29400.0],["2020-06-02",10.4468,10.624,10.2857,10.5676,25500.0],["2020-06-03",10.6723,10.9985,10.62,10.7931,51800.0],["2020-06-04",10.8253,11.0187,10.6723,10.8253,23500.0],["2020-06-05",11.2764,11.8886,11.067,11.8402,63000.0],["2020-06-08",12.2107,12.2107,11.7758,11.8402,57800.0],["2020-06-09",11.7919,12.0094,11.0565,11.8161,26000.0],["2020-06-10",11.7516,11.8765,11.2522,11.3408,19300.0],["2020-06-11",10.9864,11.2764,10.326,10.5998,41400.0],["2020-06-12",10.9462,10.9462,10.2051,10.6079,36700.0],["2020-06-15",10.2213,11.0348,10.1818,10.9542,21600.0],["2020-06-16",11.1636,11.1959,10.7891,11.0348,23700.0],["2020-06-17",11.2361,11.2361,10.5716,10.6401,15800.0],["2020-06-18",10.5193,10.9462,10.5193,10.7126,16700.0],["2020-06-19",10.7126,10.8576,10.4146,10.5757,89600.0],["2020-06-22",10.4548,10.7448,10.4226,10.5032,29900.0],["2020-06-23",10.5998,10.7609,10.4387,10.4709,39700.0],["2020-06-24",10.3662,10.3662,10.1649,10.2374,25400.0],["2020-06-25",10.2293,10.5434,10.2293,10.3904,38300.0],["2020-06-26",10.2776,10.5515,9.746,9.9555,159600.0],["2020-06-29",10.0682,10.5515,9.9998,10.2454,43500.0],["2020-06-30",10.189,10.8253,10.189,10.7367,45600.0],["2020-07-01",10.7367,10.7367,10.1085,10.1246,20100.0],["2020-07-02",10.3018,10.3904,10.0763,10.0763,12500.0],["2020-07-06",10.3099,10.4226,9.9675,10.3099,45900.0],["2020-07-07",10.181,10.3904,9.7783,9.8266,32700.0],["2020-07-08",9.8669,10.5032,9.6816,9.8185,47800.0],["2020-07-09",9.7944,10.6481,9.2225,9.2225,58200.0],["2020-07-10",9.3191,10.3904,9.3191,9.5366,42300.0],["2020-07-13",9.7783,9.7783,9.3852,9.5125,54200.0],["2020-07-14",9.5849,9.618,9.3836,9.4802,19200.0],["2020-07-15",9.7299,9.9877,9.5447,9.8789,66400.0],["2020-07-16",9.8669,9.9796,9.5608,9.9474,107400.0],["2020-07-17",9.8105,9.9877,9.7944,9.8669,79700.0],["2020-07-20",9.891,9.9232,9.6897,9.8427,37200.0],["2020-07-21",9.9313,10.1729,9.8991,10.1729,86700.0],["2020-07-22",10.1729,10.2615,9.8024,9.891,94800.0],["2020-07-23",9.9393,10.0271,9.8266,9.8749,35500.0],["2020-07-24",9.9635,10.0602,9.8024,9.8507,31600.0],["2020-07-27",9.9796,10.1488,9.7944,9.9393,38500.0],["2020-07-28",9.8024,10.0682,9.7138,10.0118,63800.0],["2020-07-29",9.9474,10.0602,9.8749,9.9393,49300.0],["2020-07-30",9.8266,9.9877,9.8266,9.8588,34100.0],["2020-07-31",9.8427,10.0787,9.6413,9.6816,53800.0],["2020-08-03",9.7621,10.2213,9.6816,10.1407,71700.0],["2020-08-04",10.3421,10.8076,9.9474,10.0682,57800.0],["2020-08-05",10.2213,10.3179,10.0763,10.3179,30600.0],["2020-08-06",10.3904,10.3904,10.0199,10.2615,37300.0],["2020-08-07",10.326,10.7931,10.2615,10.7529,68000.0],["2020-08-10",10.8425,10.9402,10.6062,10.8669,44700.0],["2020-08-11",10.9809,10.9972,10.761,10.761,33200.0],["2020-08-12",11.0054,11.0502,10.7936,10.9158,23900.0],["2020-08-13",10.8262,10.9647,10.6307,10.7284,21300.0],["2020-08-14",10.7773,11.152,10.7773,10.9158,42200.0],["2020-08-17",10.9076,10.9076,10.5492,10.6144,20300.0],["2020-08-18",10.6144,10.7366,10.2478,10.3048,22500.0],["2020-08-19",10.2885,10.4343,10.2315,10.2478,18200.0],["2020-08-20",10.1093,10.3456,10.1093,10.2804,17700.0],["2020-08-21",10.2885,10.3122,10.0604,10.0849,19000.0],["2020-08-24",10.2967,10.2967,10.014,10.1256,25300.0],["2020-08-25",10.0686,10.4677,9.979,9.979,26400.0],["2020-08-26",10.2722,10.3456,9.8812,9.8975,16400.0],["2020-08-27",10.1175,10.1175,9.9871,10.0197,17100.0],["2020-08-28",10.036,10.0523,9.9138,9.979,14100.0],["2020-08-31",9.979,10.0042,9.6531,9.6531,40600.0],["2020-09-01",9.6205,9.8161,9.4495,9.588,39200.0],["2020-09-02",9.6368,9.8079,9.5472,9.7264,15000.0],["2020-09-03",9.8731,9.979,9.4576,9.5065,35700.0],["2020-09-04",9.9382,10.036,9.7183,9.9708,55300.0],["2020-09-08",9.8323,9.9708,9.759,9.9301,72100.0],["2020-09-09",10.0441,10.0441,9.8568,9.8975,71000.0],["2020-09-10",9.9179,9.9179,9.8242,9.8486,43200.0],["2020-09-11",9.8649,9.9301,9.8242,9.8486,46200.0],["2020-09-14",9.9545,9.9545,9.8405,9.8894,43100.0],["2020-09-15",9.9439,9.9439,9.8405,9.8405,18700.0],["2020-09-16",9.9871,9.9871,9.8405,9.8812,61600.0],["2020-09-17",9.8649,9.8894,9.7998,9.8242,37700.0],["2020-09-18",10.1256,10.1256,9.5798,9.6613,97300.0],["2020-09-21",9.645,9.7672,9.4984,9.4984,46700.0],["2020-09-22",9.5798,9.6279,9.4495,9.6124,81400.0],["2020-09-23",9.5798,9.6531,9.1318,9.1318,49000.0],["2020-09-24",9.1359,9.1644,9.0503,9.0585,34700.0],["2020-09-25",8.9689,9.1236,8.9689,8.9689,30000.0],["2020-09-28",9.0911,9.2947,9.0911,9.2295,29200.0],["2020-09-29",9.2703,9.3273,9.1807,9.3029,45400.0],["2020-09-30",9.4169,9.6694,9.1399,9.1399,21400.0],["2020-10-01",9.1807,9.2214,9.1073,9.1481,27200.0],["2020-10-02",9.1888,9.4495,9.1888,9.4087,29900.0],["2020-10-05",9.3762,9.6939,9.3762,9.6939,32200.0],["2020-10-06",9.7672,9.9382,9.6531,9.6531,148600.0],["2020-10-07",9.8389,9.9627,9.6124,9.8486,28700.0],["2020-10-08",9.9382,9.9382,9.8079,9.8486,105700.0],["2020-10-09",9.9382,10.0849,9.7753,9.8568,82400.0],["2020-10-12",9.7753,10.2885,9.7672,10.2641,87800.0],["2020-10-13",10.1745,10.1745,9.8201,10.0767,17800.0],["2020-10-14",10.1989,10.1989,9.7835,9.922,30700.0],["2020-10-15",9.7875,10.1338,9.7875,10.0441,23600.0],["2020-10-16",10.0034,10.1012,10.0034,10.0767,21000.0],["2020-10-19",10.1012,10.1175,10.0441,10.0441,30900.0],["2020-10-20",10.1338,10.1826,10.1012,10.1419,112600.0],["2020-10-21",10.2111,10.2397,10.15,10.2071,31200.0],["2020-10-22",10.2071,10.427,10.2071,10.3863,113200.0],["2020-10-23",10.5085,10.5899,10.3618,10.5166,104000.0],["2020-10-26",10.5899,10.5899,10.3944,10.484,31900.0],["2020-10-27",10.484,10.4922,10.3537,10.3537,25300.0],["2020-10-28",10.2559,10.2559,9.8242,9.9057,36000.0],["2020-10-29",9.8568,10.2071,9.7509,10.0686,20100.0],["2020-10-30",10.1989,10.2152,10.0116,10.0523,19200.0],["2020-11-02",10.2071,10.2071,10.0441,10.15,16200.0],["2020-11-03",10.1745,10.3456,9.9301,10.0849,95500.0],["2020-11-04",10.0197,10.1256,9.8161,9.8731,18200.0],["2020-11-05",9.9057,10.3048,9.8731,10.2152,112500.0],["2020-11-06",10.3554,10.5038,10.108,10.1245,52900.0],["2020-11-09",10.7923,11.3035,10.526,11.1963,111300.0],["2020-11-10",11.287,11.3612,11.1386,11.3035,34100.0],["2020-11-11",11.287,11.3612,11.0661,11.3035,25700.0],["2020-11-12",11.3035,11.3035,10.7759,10.8501,61300.0],["2020-11-13",10.8336,11.2788,10.8336,11.1551,21200.0],["2020-11-16",11.3283,11.4931,11.2705,11.4189,47600.0],["2020-11-17",11.3942,11.3942,11.1592,11.2623,22500.0],["2020-11-18",11.254,11.4396,11.1469,11.1716,35100.0],["2020-11-19",11.1716,11.1716,10.8171,10.9243,26600.0],["2020-11-20",10.7841,11.1304,10.7841,11.1304,43200.0],["2020-11-23",11.2046,11.2376,10.9243,11.0644,33400.0],["2020-11-24",11.2046,11.4931,11.1469,11.4602,49000.0],["2020-11-25",11.0768,11.6663,11.0768,11.5756,42000.0],["2020-11-27",11.5838,11.5838,11.3365,11.5838,15500.0],["2020-11-30",11.5426,11.6415,11.3942,11.5261,76500.0],["2020-12-01",11.6251,11.6828,11.4272,11.4931,33700.0],["2020-12-02",11.5509,11.6828,11.5006,11.5838,42900.0],["2020-12-03",11.6415,11.9136,11.5302,11.9136,90700.0],["2020-12-04",12.0208,12.3259,11.8848,12.3094,56700.0],["2020-12-07",12.0868,12.3176,12.0538,12.2022,40900.0],["2020-12-08",12.2517,12.6144,12.1775,12.466,116400.0],["2020-12-09",12.5732,13.0349,12.3671,12.3836,37100.0],["2020-12-10",12.3671,12.7628,12.2104,12.6062,58800.0],["2020-12-11",12.565,12.7051,12.2987,12.6227,43500.0],["2020-12-14",12.6886,12.7546,12.5031,12.6062,83100.0],["2020-12-15",12.6392,12.8164,12.2203,12.7299,34700.0],["2020-12-16",12.7661,12.8783,12.6804,12.7216,36000.0],["2020-12-17",12.7546,12.8288,12.6062,12.7628,44900.0],["2020-12-18",12.837,13.1503,12.2682,12.6639,379300.0],["2020-12-21",12.6557,12.7299,12.3753,12.6227,42100.0],["2020-12-22",12.6309,12.6705,12.4578,12.4908,34700.0],["2020-12-23",12.5732,12.6309,12.4289,12.5567,50600.0],["2020-12-24",12.6639,12.6639,12.3424,12.4495,13500.0],["2020-12-28",12.565,12.8288,12.4743,12.6557,35500.0],["2020-12-29",12.6969,12.6969,12.466,12.5402,40000.0],["2020-12-30",12.5567,12.6969,12.5402,12.6062,13500.0],["2020-12-31",12.4825,12.5526,12.4578,12.4908,25200.0],["2021-01-04",12.565,12.6309,12.2764,12.3671,79200.0],["2021-01-05",12.2434,12.5237,12.2434,12.466,112400.0],["2021-01-06",12.5732,13.2163,12.4743,12.9277,56300.0],["2021-01-07",13.0926,13.2658,12.87,13.0926,42300.0],["2021-01-08",13.1833,13.1924,12.5155,12.8205,18600.0],["2021-01-11",12.7628,12.8659,12.6309,12.8288,15900.0],["2021-01-12",12.9277,13.0761,12.7834,12.9772,159500.0],["2021-01-13",12.8948,12.8948,12.6721,12.7793,78800.0],["2021-01-14",12.8123,13.1297,12.734,13.0349,185300.0],["2021-01-15",12.8865,12.9978,12.6969,12.8618,71800.0],["2021-01-19",12.8288,12.8783,12.5897,12.7463,46200.0],["2021-01-20",12.6969,12.7793,12.5732,12.6557,65800.0],["2021-01-21",12.5402,12.5402,12.2517,12.3506,78500.0],["2021-01-22",12.2517,12.5402,12.0455,12.5237,78600.0],["2021-01-25",12.433,12.5567,12.2022,12.4825,101500.0],["2021-01-26",12.5815,12.7299,12.3506,12.499,101800.0],["2021-01-27",12.1939,12.3918,11.9219,12.2682,209600.0],["2021-01-28",12.3671,12.6128,12.2393,12.3011,175000.0],["2021-01-29",12.2599,12.7216,12.1478,12.3094,122500.0],["2021-02-01",11.8477,12.4743,11.691,12.4166,123200.0],["2021-02-02",12.433,12.5567,12.0455,12.0785,172100.0],["2021-02-03",12.0785,12.3506,11.8312,12.2846,113200.0],["2021-02-04",12.2022,12.7876,12.2022,12.7216,62300.0],["2021-02-05",12.8382,12.8382,12.605,12.8382,24900.0],["2021-02-08",12.7799,13.1212,12.7799,13.0963,60300.0],["2021-02-09",13.1878,13.4709,12.9797,13.3044,67400.0],["2021-02-10",13.2794,13.4376,13.2045,13.2378,22200.0],["2021-02-11",13.4959,13.4959,13.0213,13.1296,31000.0],["2021-02-12",13.1129,13.3044,13.0213,13.1046,29000.0],["2021-02-16",13.2378,13.4459,13.1712,13.4376,37800.0],["2021-02-17",13.4792,13.5042,13.1296,13.1545,27000.0],["2021-02-18",13.1545,13.1795,12.8964,12.9048,32700.0],["2021-02-19",12.9464,13.1795,12.9298,12.9298,24900.0],["2021-02-22",12.9464,13.4376,12.9464,13.3627,33500.0],["2021-02-23",13.3211,13.5958,13.3211,13.4459,28000.0],["2021-02-24",13.4293,13.729,13.4293,13.6874,34600.0],["2021-02-25",13.6874,13.8539,13.6125,13.6541,44900.0],["2021-02-26",13.5875,13.7956,13.4293,13.4376,71500.0],["2021-03-01",13.6957,14.0204,13.525,13.8456,31400.0],["2021-03-02",13.8706,14.062,13.5542,13.8039,35400.0],["2021-03-03",13.9663,14.445,13.8789,14.2036,37300.0],["2021-03-04",14.1619,14.4783,14.1037,14.1536,63800.0],["2021-03-05",14.3701,14.52,14.2036,14.4867,80800.0],["2021-03-08",14.5366,15.3026,14.2785,15.236,51700.0],["2021-03-09",15.1277,15.236,14.8114,15.0361,33200.0],["2021-03-10",14.9446,15.2693,14.9113,15.2027,27300.0],["2021-03-11",15.3192,15.3192,14.8114,15.0528,24800.0],["2021-03-12",15.1694,15.3525,15.0112,15.1361,39300.0],["2021-03-15",15.0528,15.0528,14.5866,14.7364,22100.0],["2021-03-16",14.7797,14.803,14.445,14.6532,19600.0],["2021-03-17",14.6282,14.6282,14.2202,14.3368,20200.0],["2021-03-18",14.3368,14.7406,14.3368,14.5949,87700.0],["2021-03-19",14.5533,14.853,14.0995,14.8447,141500.0],["2021-03-22",14.7114,14.7114,14.0953,14.3035,30700.0],["2021-03-23",14.1536,14.3201,13.7207,13.8789,40400.0],["2021-03-24",14.0537,14.4034,13.8289,13.9455,70700.0],["2021-03-25",13.9372,14.4117,13.9288,14.2785,19100.0],["2021-03-26",14.3285,14.445,14.1953,14.3368,11300.0],["2021-03-29",14.1203,14.2702,13.9871,14.0204,17500.0],["2021-03-30",14.1952,14.4067,14.1703,14.2702,15700.0],["2021-03-31",14.2452,14.3451,14.0371,14.2535,54800.0],["2021-04-01",14.3285,14.3285,14.1536,14.2952,18800.0],["2021-04-05",14.4367,14.4367,14.1037,14.2868,13700.0],["2021-04-06",14.2119,14.2619,14.112,14.1536,15900.0],["2021-04-07",14.1953,14.2369,13.9538,14.2036,21200.0],["2021-04-08",14.0787,14.2702,13.9871,14.2535,18500.0],["2021-04-09",14.2952,14.3618,14.1703,14.2535,20900.0],["2021-04-12",14.3201,14.5033,13.9205,14.2036,9500.0],["2021-04-13",14.162,14.2286,13.9871,14.1869,23800.0],["2021-04-14",14.0787,14.3626,14.0787,14.3035,17600.0],["2021-04-15",14.1703,14.3534,14.1536,14.3534,23500.0],["2021-04-16",14.4867,14.5116,14.1536,14.5116,19100.0],["2021-04-19",14.3701,14.4117,14.1453,14.3201,20300.0],["2021-04-20",14.2036,14.2702,14.1536,14.2286,22200.0],["2021-04-21",14.3701,14.3951,14.1953,14.3951,14300.0],["2021-04-22",14.4783,14.4783,14.1619,14.1953,21500.0],["2021-04-23",14.3701,14.52,14.2369,14.4533,32400.0],["2021-04-26",14.5699,14.9862,14.5283,14.8197,52800.0],["2021-04-27",14.8821,14.9279,14.7447,14.9279,23100.0],["2021-04-28",14.8197,15.0694,14.8197,15.0278,30100.0],["2021-04-29",14.9862,15.1444,14.9862,15.1444,13800.0],["2021-04-30",14.778,15.2693,14.7364,15.1527,40600.0],["2021-05-03",15.211,15.6356,15.1361,15.4275,15900.0],["2021-05-04",15.2776,15.544,15.186,15.3359,42800.0],["2021-05-05",15.5107,15.5107,15.236,15.3941,23400.0],["2021-05-06",15.2926,15.3317,15.2027,15.2027,9800.0],["2021-05-07",15.1777,15.3525,15.1111,15.2276,14600.0],["2021-05-10",15.2612,15.278,14.9926,15.2696,29200.0],["2021-05-11",14.9926,14.9926,14.6484,14.6568,13100.0],["2021-05-12",14.7408,14.9422,14.4469,14.4637,25300.0],["2021-05-13",14.5309,15.236,14.5309,15.236,18100.0],["2021-05-14",15.2108,15.6809,14.9179,15.5298,21000.0],["2021-05-17",15.4249,15.6558,15.341,15.6558,53400.0],["2021-05-18",15.597,15.8069,15.32,15.3284,55100.0],["2021-05-19",15.0849,15.3368,14.9674,15.278,20600.0],["2021-05-20",15.0849,15.4795,15.0849,15.3787,34500.0],["2021-05-21",15.5298,15.639,15.2025,15.3368,19400.0],["2021-05-24",15.4123,15.4123,15.1857,15.2108,16700.0],["2021-05-25",15.1848,15.3443,14.724,14.724,11500.0],["2021-05-26",14.8415,14.9002,14.6988,14.8751,33800.0],["2021-05-27",14.9758,15.32,14.7777,15.2444,9300.0],["2021-05-28",15.1529,15.3284,14.8415,15.2696,28200.0],["2021-06-01",15.32,15.4627,15.1437,15.2025,18700.0],["2021-06-02",15.32,15.4711,14.9002,15.0681,9200.0],["2021-06-03",15.0513,15.2612,14.8919,15.0178,15100.0],["2021-06-04",14.917,15.2108,14.917,14.9926,7300.0],["2021-06-07",14.8919,15.236,14.7911,15.0597,14500.0],["2021-06-08",14.9422,15.1353,14.6988,14.8163,24800.0],["2021-06-09",14.917,15.0262,14.8415,15.0094,22600.0],["2021-06-10",15.0933,15.1185,14.6988,14.6988,17600.0],["2021-06-11",14.7407,15.2276,14.7407,15.0178,20300.0],["2021-06-14",14.9758,15.2108,14.959,15.1017,28500.0],["2021-06-15",15.1437,15.3032,15.0472,15.3032,16100.0],["2021-06-16",15.1605,15.2948,15.0304,15.2025,15100.0],["2021-06-17",15.2696,15.2864,14.8499,14.8499,15600.0],["2021-06-18",14.6988,14.8793,14.4805,14.64,52100.0],["2021-06-21",14.6568,14.8457,14.5141,14.8247,15900.0],["2021-06-22",14.7743,14.8667,14.5309,14.8583,18400.0],["2021-06-23",14.7911,14.9002,14.6736,14.7911,55900.0],["2021-06-24",15.1227,15.1227,14.7072,14.8331,16100.0],["2021-06-25",14.7911,15.001,14.6064,14.6064,188000.0],["2021-06-28",14.6568,15.0178,14.6064,14.6988,22800.0],["2021-06-29",15.0094,15.0094,14.6652,14.6736,6200.0],["2021-06-30",14.8163,14.8835,14.6148,14.6148,22800.0],["2021-07-01",14.7156,15.0681,14.6148,14.6652,73000.0],["2021-07-02",14.8583,15.1353,14.6148,14.7491,149200.0],["2021-07-06",14.6484,14.7072,14.363,14.405,17200.0],["2021-07-07",14.426,14.5057,14.2874,14.3294,20200.0],["2021-07-08",14.1951,14.2455,13.5319,13.9349,22200.0],["2021-07-09",14.1112,14.2287,13.8761,14.0692,29400.0],["2021-07-12",13.8929,14.2203,13.7922,13.8509,41900.0],["2021-07-13",13.6579,14.0188,13.5403,13.8677,80100.0],["2021-07-14",13.8341,14.2707,13.5277,14.0608,33300.0],["2021-07-15",14.0692,14.5896,14.0692,14.4973,16000.0],["2021-07-16",14.6148,14.9926,13.8341,14.2707,48800.0],["2021-07-19",14.1615,14.2455,13.7292,13.9265,37800.0],["2021-07-20",14.0608,14.5897,14.0608,14.321,54900.0],["2021-07-21",14.6568,14.6568,14.1447,14.321,66000.0],["2021-07-22",14.3546,14.3756,14.0608,14.2707,35700.0],["2021-07-23",14.3798,14.3798,14.2455,14.2875,15200.0],["2021-07-26",14.3546,14.6988,14.2203,14.2455,39000.0],["2021-07-27",14.3126,14.3126,13.9013,14.0272,24300.0],["2021-07-28",14.0272,14.2203,13.8677,14.2203,10300.0],["2021-07-29",14.1783,14.1783,13.6159,13.6243,119800.0],["2021-07-30",13.725,14.2169,13.6495,13.7166,20800.0],["2021-08-02",13.7418,14.1657,13.2717,13.4312,27700.0],["2021-08-03",13.4816,13.8216,13.4816,13.6411,13200.0],["2021-08-04",13.5739,13.8509,13.3489,13.6914,22100.0],["2021-08-05",13.6663,13.8341,13.5403,13.5403,23600.0],["2021-08-06",13.7838,14.1112,13.6537,13.9852,29500.0],["2021-08-09",14.0954,14.1038,13.7142,13.7142,13900.0],["2021-08-10",13.7904,14.053,13.7904,14.0107,8900.0],["2021-08-11",13.7735,14.2224,13.7735,14.0869,12400.0],["2021-08-12",14.1038,14.2733,13.7735,14.0022,25900.0],["2021-08-13",14.1885,14.1885,13.9852,14.07,7300.0],["2021-08-16",14.0784,14.1208,13.8751,13.8751,77800.0],["2021-08-17",13.926,13.981,13.621,13.7481,14600.0],["2021-08-18",13.782,14.0022,13.6803,13.6803,17700.0],["2021-08-19",13.5532,13.9175,13.3669,13.5278,8500.0],["2021-08-20",13.3838,13.6295,13.2991,13.333,20600.0],["2021-08-23",13.5024,14.2224,13.3838,13.6549,20400.0],["2021-08-24",13.621,13.7718,13.3711,13.5702,12500.0],["2021-08-25",13.7904,13.8074,13.3499,13.5109,16600.0],["2021-08-26",13.3838,13.782,13.3838,13.6464,17400.0],["2021-08-27",13.6803,13.8836,13.5278,13.8836,14700.0],["2021-08-30",13.8158,13.9768,13.6803,13.8074,12200.0],["2021-08-31",14.0488,14.0488,13.7099,13.8497,12500.0],["2021-09-01",13.8328,14.0615,13.6803,13.909,8100.0],["2021-09-02",13.6379,13.8836,13.4346,13.6888,9800.0],["2021-09-03",13.5109,13.5575,13.2313,13.3076,13000.0],["2021-09-07",13.2991,13.4346,13.2991,13.2991,10600.0],["2021-09-08",13.3415,13.5532,13.1551,13.1636,13200.0],["2021-09-09",13.2822,13.3305,12.8586,12.8586,15700.0],["2021-09-10",13.0111,13.1551,12.9179,12.9264,15300.0],["2021-09-13",13.2229,13.2229,12.9264,12.9433,6200.0],["2021-09-14",13.012,13.0196,12.757,12.8163,20200.0],["2021-09-15",12.7909,12.9916,12.7909,12.9095,10100.0],["2021-09-16",12.7782,12.9095,12.6469,12.8248,41400.0],["2021-09-17",12.8925,12.8925,12.1047,12.1556,223000.0],["2021-09-20",12.0963,12.4436,12.02,12.3419,30200.0],["2021-09-21",12.4097,12.5283,12.1471,12.469,51700.0],["2021-09-22",12.452,12.6892,12.452,12.6638,38100.0],["2021-09-23",12.6892,12.9942,12.6892,12.9349,69700.0],["2021-09-24",12.8332,13.2398,12.8332,13.1636,7700.0],["2021-09-27",13.0975,13.5024,13.0975,13.3415,13900.0],["2021-09-28",13.3754,13.3754,13.2144,13.3415,10000.0],["2021-09-29",13.3415,13.6295,13.1975,13.2059,18400.0],["2021-09-30",13.3161,13.405,13.1721,13.1721,19200.0],["2021-10-01",13.2483,13.7989,13.2483,13.7819,54100.0],["2021-10-04",13.621,13.8285,13.621,13.6718,12600.0],["2021-10-05",13.7481,13.7904,13.5109,13.6718,13500.0],["2021-10-06",13.765,14.0022,13.6718,13.8074,25500.0],["2021-10-07",13.6651,13.9683,13.6651,13.8751,14900.0],["2021-10-08",13.8751,13.9768,13.6803,13.8836,17400.0],["2021-10-11",13.9175,13.9344,13.8412,13.8412,4500.0],["2021-10-12",13.9429,14.1801,13.909,14.1716,14000.0],["2021-10-13",14.1038,14.1038,13.8921,14.0022,212100.0],["2021-10-14",14.1411,14.2648,14.0869,14.2055,20500.0],["2021-10-15",14.3834,14.7984,14.2478,14.4596,34200.0],["2021-10-18",14.5613,14.6968,14.341,14.5613,42800.0],["2021-10-19",14.5528,14.7646,14.5358,14.7391,24600.0],["2021-10-20",14.8069,15.1457,14.7307,15.1288,13800.0],["2021-10-21",15.0526,15.2559,15.0102,15.0949,28400.0],["2021-10-22",15.1966,15.1966,14.9933,15.0187,11000.0],["2021-10-25",15.0017,15.0348,14.7815,14.9509,24200.0],["2021-10-26",14.9086,15.1627,14.9086,15.0356,8800.0],["2021-10-27",15.0356,15.1966,14.7561,14.9001,16700.0],["2021-10-28",14.8408,15.1542,14.8408,15.0526,23100.0],["2021-10-29",15.0356,15.3321,15.0356,15.2728,12800.0],["2021-11-01",15.349,15.4168,15.0441,15.222,19400.0],["2021-11-02",15.2897,15.3999,14.9636,15.2813,15600.0],["2021-11-03",15.3152,15.8573,15.078,15.7387,40300.0],["2021-11-04",15.7472,15.9378,15.4422,15.9335,9900.0],["2021-11-05",16.0275,16.5056,14.61,16.3007,39300.0],["2021-11-08",16.3135,16.4202,16.1299,16.4032,7600.0],["2021-11-09",16.3092,16.591,16.211,16.4202,25300.0],["2021-11-10",16.4373,16.4373,16.0104,16.0104,8100.0],["2021-11-11",15.2419,16.3605,14.4136,16.0531,20900.0],["2021-11-12",15.8567,16.1641,15.6005,16.036,12500.0],["2021-11-15",15.8994,16.1368,15.5664,15.7884,51100.0],["2021-11-16",15.7798,16.0616,15.4724,15.9335,24400.0],["2021-11-17",15.5493,16.1786,15.5493,15.6261,11400.0],["2021-11-18",15.6517,15.9933,15.5066,15.9848,15700.0],["2021-11-19",15.8567,16.1641,15.4895,15.8823,34000.0],["2021-11-22",16.0872,16.5996,15.6389,16.3007,30900.0],["2021-11-23",16.3092,16.3861,15.8481,16.3605,15800.0],["2021-11-24",16.1726,16.3818,15.8994,16.2665,13000.0],["2021-11-26",15.9933,16.0958,15.3956,15.5407,11600.0],["2021-11-29",15.4989,16.0104,15.4989,15.6005,17700.0],["2021-11-30",15.6176,15.8823,15.3614,15.37,23200.0],["2021-12-01",15.6517,16.0573,15.5296,15.5664,29100.0],["2021-12-02",15.9079,15.9762,15.8823,15.925,6100.0],["2021-12-03",16.0531,16.0531,15.37,15.4383,10200.0],["2021-12-06",15.6261,16.1128,15.5322,15.9591,18300.0],["2021-12-07",15.6347,16.1555,15.5834,15.6432,33000.0],["2021-12-08",15.592,15.6603,15.3742,15.6603,14300.0],["2021-12-09",15.5834,15.5834,15.2504,15.4041,5400.0],["2021-12-10",15.4297,15.6859,15.1479,15.3956,16000.0],["2021-12-13",15.4127,15.592,15.1394,15.1992,16700.0],["2021-12-14",15.2163,15.6389,15.0369,15.5749,85700.0],["2021-12-15",15.592,15.7798,15.4041,15.6944,40400.0],["2021-12-16",15.6859,15.9079,15.2077,15.4895,76700.0],["2021-12-17",15.4468,16.0275,14.8448,15.8738,171700.0],["2021-12-20",15.609,15.8268,15.3529,15.5834,41600.0],["2021-12-21",15.6944,15.7961,15.3614,15.4554,40200.0],["2021-12-22",15.4724,15.6603,15.4724,15.6603,7000.0],["2021-12-23",15.6859,16.0146,15.6859,15.9335,10200.0],["2021-12-27",16.1,16.1299,15.9848,16.1299,12100.0],["2021-12-28",16.1427,16.2153,15.8311,15.9933,11900.0],["2021-12-29",16.1299,16.2238,15.814,15.9848,9900.0],["2021-12-30",16.036,16.0872,15.8439,15.9164,13800.0],["2021-12-31",15.9933,16.036,15.8362,15.9933,39600.0],["2022-01-03",16.147,16.2068,15.9933,15.9933,13700.0],["2022-01-04",16.1299,16.1726,15.9079,16.0275,20300.0],["2022-01-05",16.1299,16.7191,16.1043,16.48,59600.0],["2022-01-06",16.6337,17.0692,16.2238,16.5996,23500.0],["2022-01-07",16.6935,16.7831,16.4373,16.6679,20400.0],["2022-01-10",16.7276,16.8472,16.3306,16.8045,14700.0],["2022-01-11",16.7191,16.9838,16.6508,16.8557,12600.0],["2022-01-12",16.9411,16.9838,16.7362,16.7362,26200.0],["2022-01-13",16.9411,16.9411,16.492,16.6166,14700.0],["2022-01-14",16.4629,16.8472,16.4629,16.8472,5000.0],["2022-01-18",16.4715,16.8301,16.4715,16.6593,10600.0],["2022-01-19",16.7874,16.7874,16.0616,16.2153,12800.0],["2022-01-20",16.0189,16.4971,15.7969,15.7969,13600.0],["2022-01-21",15.5834,16.2281,15.5664,15.5664,25600.0],["2022-01-24",15.4468,16.1641,15.4468,16.147,66000.0],["2022-01-25",16.1982,16.1982,15.7969,15.8908,33500.0],["2022-01-26",15.8054,15.9677,15.37,15.3785,16100.0],["2022-01-27",15.9583,15.9583,15.6176,15.6176,14100.0],["2022-01-28",15.5834,15.9677,15.4775,15.7884,8100.0],["2022-01-31",15.6688,16.0104,15.5834,15.8908,15000.0],["2022-02-01",16.0445,16.5739,15.9079,16.1385,34100.0],["2022-02-02",16.1641,16.3775,16.0872,16.2665,24700.0],["2022-02-03",16.3092,16.5825,16.2665,16.4886,21800.0],["2022-02-04",16.4219,16.6423,16.176,16.4971,12800.0],["2022-02-07",16.5229,16.721,16.3335,16.6176,11800.0],["2022-02-08",16.6176,17.1859,16.4627,17.0826,24800.0],["2022-02-09",17.0912,17.1342,16.7468,16.8587,16900.0],["2022-02-10",16.7812,17.1342,16.2302,16.4196,26100.0],["2022-02-11",16.4713,16.764,16.4067,16.4454,8400.0],["2022-02-14",16.2224,16.6779,16.1182,16.1182,16300.0],["2022-02-15",16.3421,16.9706,16.1527,16.9018,13600.0],["2022-02-16",16.7468,17.0912,16.3679,16.6435,38300.0],["2022-02-17",16.609,16.9448,16.2991,16.3249,16700.0],["2022-02-18",16.2388,16.7468,16.2388,16.4024,10200.0],["2022-02-22",16.3938,16.6176,16.1613,16.1613,10300.0],["2022-02-23",16.3679,16.5229,16.2646,16.3938,40600.0],["2022-02-24",16.0838,16.3421,15.7566,16.058,21100.0],["2022-02-25",16.454,16.7554,16.2646,16.6435,9600.0],["2022-02-28",16.2302,16.6435,16.0149,16.4799,25100.0],["2022-03-01",16.4497,16.4497,15.8255,15.9633,26200.0],["2022-03-02",16.1355,16.6865,16.1355,16.5487,14100.0],["2022-03-03",16.6004,16.7726,16.5057,16.7554,17900.0],["2022-03-04",16.0924,16.5488,16.058,16.2732,13400.0],["2022-03-07",16.3421,16.3895,15.9977,15.9977,10800.0],["2022-03-08",16.1527,16.566,15.9374,16.101,41400.0],["2022-03-09",16.101,16.6435,16.101,16.3507,16300.0],["2022-03-10",16.2302,16.4885,16.058,16.2732,8900.0],["2022-03-11",16.3335,16.6435,16.1182,16.1957,15100.0],["2022-03-14",16.6176,16.7037,16.3593,16.566,14100.0],["2022-03-15",16.3645,16.5315,16.0407,16.4196,8400.0],["2022-03-16",16.002,16.7296,16.002,16.5832,14600.0],["2022-03-17",16.5057,16.721,16.3507,16.721,8500.0],["2022-03-18",16.6607,16.7037,16.1871,16.3679,61900.0],["2022-03-21",16.2904,16.4196,16.12,16.2474,9800.0],["2022-03-22",16.7003,16.7003,16.3335,16.5918,6100.0],["2022-03-23",16.411,16.411,16.0752,16.2302,9200.0],["2022-03-24",16.0666,16.3421,16.0666,16.3421,6800.0],["2022-03-25",16.1871,16.4971,16.0149,16.2732,17500.0],["2022-03-28",16.2646,16.4067,16.1527,16.4024,9000.0],["2022-03-29",16.3533,16.4799,16.2991,16.411,10400.0],["2022-03-30",16.3765,16.411,15.9891,15.9891,17200.0],["2022-03-31",16.1269,16.2991,15.5155,15.6533,68100.0],["2022-04-01",15.8772,16.1355,15.8427,15.9805,15200.0],["2022-04-04",16.0407,16.1174,15.8341,15.9719,11900.0],["2022-04-05",15.8169,15.9641,15.6102,15.6102,10500.0],["2022-04-06",15.9202,15.9202,15.5844,15.5844,12200.0],["2022-04-07",15.692,15.7222,15.5328,15.5328,8000.0],["2022-04-08",15.5414,15.9202,15.5414,15.748,18400.0],["2022-04-11",15.7308,15.7609,15.5586,15.6189,8100.0],["2022-04-12",15.9202,15.9202,15.5758,15.6877,13400.0],["2022-04-13",15.7351,15.8255,15.5844,15.8083,14100.0],["2022-04-14",15.7911,15.9288,15.6877,15.7652,18800.0],["2022-04-18",15.6533,16.0838,15.55,15.7566,11800.0],["2022-04-19",15.8427,16.1527,15.7308,15.9805,17600.0],["2022-04-20",16.0709,16.1527,15.9805,16.0235,13600.0],["2022-04-21",15.8255,16.0451,15.705,15.7997,18300.0],["2022-04-22",15.8772,15.9159,15.4983,15.4983,14000.0],["2022-04-25",15.9719,15.9719,15.5155,15.5672,12700.0],["2022-04-26",15.4983,15.7566,15.2314,15.2314,19700.0],["2022-04-27",15.438,15.5758,14.9989,14.9989,17900.0],["2022-04-28",15.2056,15.55,14.8241,15.3089,70500.0],["2022-04-29",15.3606,15.3606,14.7148,14.7923,20100.0],["2022-05-02",14.732,14.7406,14.3187,14.6029,24000.0],["2022-05-03",14.4479,14.7492,14.4479,14.6631,16600.0],["2022-05-04",14.6631,14.9903,14.6029,14.9559,18800.0],["2022-05-05",14.8181,15.6697,14.379,14.6933,20500.0],["2022-05-06",14.8784,14.887,14.6373,14.7837,17400.0],["2022-05-09",14.662,14.8966,14.662,14.8966,13800.0],["2022-05-10",14.9053,14.9053,14.6794,14.7141,11800.0],["2022-05-11",14.5881,14.775,14.5664,14.5664,11500.0],["2022-05-12",14.775,14.775,14.436,14.6272,13400.0],["2022-05-13",14.6012,14.6229,14.1883,14.2883,25600.0],["2022-05-16",14.0919,14.4795,14.0102,14.4795,55800.0],["2022-05-17",14.5838,14.9227,14.5838,14.7489,10300.0],["2022-05-18",14.6012,14.9801,14.5403,14.5751,11700.0],["2022-05-19",14.4534,14.7402,14.1231,14.1231,21700.0],["2022-05-20",14.2883,14.3404,13.9841,14.3404,16300.0],["2022-05-23",14.436,14.4925,14.2448,14.4621,12600.0],["2022-05-24",14.5142,14.5229,14.2101,14.4447,8500.0],["2022-05-25",14.4447,14.7619,14.2361,14.662,20000.0],["2022-05-26",14.8601,14.9662,14.675,14.7228,15800.0],["2022-05-27",14.9401,15.1313,14.9401,15.0357,5400.0],["2022-05-31",14.8793,15.1226,14.8619,15.1139,17400.0],["2022-06-01",14.9749,15.2695,14.8793,15.1574,8100.0],["2022-06-02",15.0922,15.3312,15.0922,15.3312,5300.0],["2022-06-03",15.2278,15.5224,15.14,15.14,5000.0],["2022-06-06",15.2704,15.6006,15.2704,15.4529,13200.0],["2022-06-07",15.4616,15.6658,15.4616,15.5398,9300.0],["2022-06-08",15.7015,15.7397,15.4051,15.5224,11000.0],["2022-06-09",15.3312,15.6006,15.2964,15.3486,26700.0],["2022-06-10",15.2964,15.4529,15.2964,15.3225,13800.0],["2022-06-13",15.2964,15.4616,14.9401,14.9401,24100.0],["2022-06-14",15.1313,15.1313,14.8706,14.8706,13000.0],["2022-06-15",15.0618,15.3399,14.9749,15.2964,8100.0],["2022-06-16",15.0444,15.1139,14.8619,15.0531,16400.0],["2022-06-17",15.1139,15.2704,14.5664,15.1313,35300.0],["2022-06-21",15.3399,15.4094,14.2535,15.4094,17300.0],["2022-06-22",15.392,15.7397,15.1878,15.7397,13600.0],["2022-06-23",15.618,15.6875,15.3747,15.6441,11800.0],["2022-06-24",15.6006,16.0786,15.4094,16.0091,54500.0],["2022-06-27",16.0439,16.07,15.6354,15.8092,11400.0],["2022-06-28",15.7831,16.0526,15.0366,15.6006,13000.0],["2022-06-29",15.5833,15.5833,15.2182,15.4007,6300.0],["2022-06-30",15.3834,15.5659,15.3486,15.5311,13500.0],["2022-07-01",15.2095,15.6006,15.1487,15.6006,7300.0],["2022-07-05",15.3747,15.3747,15.0218,15.0879,18500.0],["2022-07-06",15.1921,15.6267,15.014,15.5746,15800.0],["2022-07-07",15.5398,15.6267,15.0444,15.4876,7600.0],["2022-07-08",15.4877,15.5659,15.1052,15.2356,13600.0],["2022-07-11",15.2356,15.4703,15.2356,15.392,13600.0],["2022-07-12",15.3486,15.3834,15.2964,15.2964,5300.0],["2022-07-13",15.2182,15.3573,15.14,15.2008,10300.0],["2022-07-14",15.1487,15.1835,15.0444,15.14,18000.0],["2022-07-15",15.3486,15.7136,15.2904,15.6789,10700.0],["2022-07-18",15.5833,15.844,15.4703,15.479,14900.0],["2022-07-19",15.618,15.844,15.479,15.7397,19100.0],["2022-07-20",15.7397,15.7397,15.4963,15.5746,17200.0],["2022-07-21",15.505,15.5876,15.3834,15.4094,24100.0],["2022-07-22",15.4129,15.5528,15.0183,15.0183,16900.0],["2022-07-25",15.2443,15.3964,15.1139,15.1139,13700.0],["2022-07-26",15.1748,15.392,15.0531,15.392,12900.0],["2022-07-27",15.5007,15.844,15.5007,15.8266,6400.0],["2022-07-28",15.3486,15.844,15.3486,15.8005,52700.0],["2022-07-29",15.7484,16.3133,15.7484,16.2003,15000.0],["2022-08-01",16.1395,16.1395,15.8961,16.0178,4700.0],["2022-08-02",16.0613,16.1482,15.844,15.957,12900.0],["2022-08-03",15.7831,15.9396,15.6702,15.8179,8600.0],["2022-08-04",15.8353,15.9683,15.6267,15.8701,9400.0],["2022-08-05",15.7397,15.9917,15.618,15.8788,8600.0],["2022-08-08",15.8524,16.1418,15.8437,16.1155,8100.0],["2022-08-09",16.0541,16.1944,15.8086,15.8086,11700.0],["2022-08-10",15.9314,16.2032,15.7472,16.2032,34800.0],["2022-08-11",16.2295,16.4574,16.019,16.4574,10100.0],["2022-08-12",16.361,16.6416,16.1944,16.6416,16700.0],["2022-08-15",16.4618,16.8169,16.2295,16.8169,8200.0],["2022-08-16",16.7643,17.0247,16.475,16.9309,20800.0],["2022-08-17",16.738,16.7555,16.5363,16.589,11800.0],["2022-08-18",16.7292,16.9563,16.5977,16.8345,12000.0],["2022-08-19",16.6591,16.9888,16.4574,16.5802,12700.0],["2022-08-22",16.5276,16.624,16.1418,16.4487,44900.0],["2022-08-23",16.7731,16.7731,16.247,16.247,9400.0],["2022-08-24",16.4267,16.4846,15.9533,16.1155,12100.0],["2022-08-25",16.3084,16.738,16.2558,16.738,16200.0],["2022-08-26",16.5714,16.8783,16.5627,16.5802,9700.0],["2022-08-29",16.5451,16.6854,16.3259,16.5276,11500.0],["2022-08-30",16.51,16.51,16.0296,16.1681,10400.0],["2022-08-31",16.1506,16.2996,15.8349,15.8524,19600.0],["2022-09-01",15.9226,15.9664,15.7209,15.9577,11500.0],["2022-09-02",15.8086,16.1506,15.6157,15.8086,11200.0],["2022-09-06",15.8788,15.8788,15.4228,15.5543,13100.0],["2022-09-07",15.528,15.9314,15.528,15.9138,6800.0],["2022-09-08",15.756,15.9752,15.5894,15.9752,7700.0],["2022-09-09",16.1769,16.1769,15.87,16.098,6100.0],["2022-09-12",15.9673,15.9673,15.8437,15.87,5000.0],["2022-09-13",15.3878,15.7385,15.3878,15.4842,11300.0],["2022-09-14",15.2738,15.5543,15.1335,15.4404,18900.0],["2022-09-15",15.3702,15.7472,15.0633,15.7122,7700.0],["2022-09-16",15.6157,15.7472,15.3264,15.3614,26100.0],["2022-09-19",15.6946,15.7385,15.3877,15.6859,5500.0],["2022-09-20",15.5105,15.984,15.5017,15.984,6900.0],["2022-09-21",15.8612,16.1593,15.7998,16.0804,16000.0],["2022-09-22",16.2207,16.2207,15.4754,15.8086,18000.0],["2022-09-23",15.6683,15.8875,15.5105,15.8261,8200.0],["2022-09-26",15.7902,15.7998,15.6157,15.6683,6100.0],["2022-09-27",16.2111,16.2111,15.5631,15.5982,36600.0],["2022-09-28",15.6946,15.9138,15.6946,15.7472,12700.0],["2022-09-29",15.9664,15.9664,15.5105,15.6946,8000.0],["2022-09-30",15.9401,16.7731,15.7911,15.9138,49500.0],["2022-10-03",16.1155,16.1155,15.5193,15.6157,22500.0],["2022-10-04",15.7297,16.0804,15.6245,15.9927,22300.0],["2022-10-05",15.8349,16.2207,15.7034,15.7735,9700.0],["2022-10-06",15.7823,15.9629,15.5193,15.5719,12400.0],["2022-10-07",15.3965,15.6683,15.3439,15.6683,19500.0],["2022-10-10",15.7209,15.9226,15.7122,15.8524,8300.0],["2022-10-11",15.9051,16.2295,15.642,16.1944,15700.0],["2022-10-12",16.0804,16.3084,15.8077,16.1155,15500.0],["2022-10-13",15.9489,16.6328,15.9489,16.475,27300.0],["2022-10-14",16.2426,16.5451,16.2426,16.4925,12500.0],["2022-10-17",16.624,16.7292,16.1681,16.5364,22500.0],["2022-10-18",16.4487,16.4487,15.9752,16.3522,14200.0],["2022-10-19",16.2207,16.624,16.019,16.4925,15100.0],["2022-10-20",16.3066,16.3084,15.7911,15.8349,25900.0],["2022-10-21",15.9752,16.4311,15.87,16.0804,23600.0],["2022-10-24",16.3435,17.0975,16.1348,16.6153,49500.0],["2022-10-25",16.4136,16.8739,16.361,16.5714,41500.0],["2022-10-26",16.6503,16.9221,16.6109,16.6591,23900.0],["2022-10-27",16.7292,16.9134,16.4925,16.5539,23100.0],["2022-10-28",16.4487,17.9129,16.1681,17.8252,28000.0],["2022-10-31",17.7577,18.2286,17.6744,17.8778,19300.0],["2022-11-01",17.9962,18.2286,17.9129,18.2198,12600.0],["2022-11-02",18.6144,18.9826,17.9392,18.2812,85800.0],["2022-11-03",18.2461,18.7327,18.062,18.5267,30500.0],["2022-11-04",18.5099,19.1805,18.4383,19.0303,18200.0],["2022-11-07",19.0214,19.0214,17.5548,18.0319,92000.0],["2022-11-08",17.8906,18.2881,17.8075,18.0142,17900.0],["2022-11-09",18.0584,18.7741,17.9436,18.7652,29500.0],["2022-11-10",19.1009,19.6045,18.5885,19.5869,44000.0],["2022-11-11",19.7282,19.8607,19.0568,19.1363,27600.0],["2022-11-14",19.1186,19.4367,19.0479,19.0744,23400.0],["2022-11-15",19.2335,19.2352,18.774,19.0126,23800.0],["2022-11-16",19.0833,19.0833,18.6239,18.6769,34200.0],["2022-11-17",18.6415,18.6415,17.9877,18.297,41000.0],["2022-11-18",18.3588,18.3588,18.0717,18.2793,31700.0],["2022-11-21",18.1291,18.3323,18.0319,18.1468,25500.0],["2022-11-22",18.2086,18.213,18.1114,18.1203,22900.0],["2022-11-23",18.1821,18.1821,17.7669,17.8552,35400.0],["2022-11-25",17.9171,17.9171,17.8111,17.8111,7900.0],["2022-11-28",17.8287,17.8287,17.2633,17.3428,12400.0],["2022-11-29",17.3693,17.599,16.9982,17.228,18300.0],["2022-11-30",17.0689,17.6785,17.0336,17.3605,181600.0],["2022-12-01",17.44,18.4737,17.44,18.3765,41100.0],["2022-12-02",18.1468,18.3235,17.9789,18.1821,32300.0],["2022-12-05",18.0584,19.207,17.3693,17.5372,47300.0],["2022-12-06",17.44,17.546,16.9452,17.44,56200.0],["2022-12-07",17.3075,17.5018,17.1175,17.3075,30600.0],["2022-12-08",17.2279,17.4311,17.1043,17.1043,28000.0],["2022-12-09",17.2191,17.2942,17.038,17.0601,25800.0],["2022-12-12",17.0601,17.4665,16.9894,17.4223,47900.0],["2022-12-13",17.493,17.6697,17.1749,17.228,137600.0],["2022-12-14",17.3693,17.5195,17.1705,17.4046,47800.0],["2022-12-15",17.2721,17.2721,16.8569,16.9541,44900.0],["2022-12-16",16.6979,17.4665,16.0936,17.2545,159300.0],["2022-12-19",17.1131,17.3119,16.9497,17.1308,31600.0],["2022-12-20",16.8746,17.1043,16.7862,16.9629,25900.0],["2022-12-21",17.2368,17.3605,17.1661,17.2986,47700.0],["2022-12-22",17.0954,17.4718,17.0336,17.2545,26800.0],["2022-12-23",17.3808,17.4046,17.228,17.2898,13300.0],["2022-12-27",17.3163,17.5725,17.3163,17.3958,16700.0],["2022-12-28",17.5195,17.5195,17.2014,17.2014,16300.0],["2022-12-29",17.334,17.3958,17.281,17.3428,16800.0],["2022-12-30",17.2545,17.3958,16.9982,17.2898,23400.0],["2023-01-03",17.4488,17.4488,16.9452,17.0689,48000.0],["2023-01-04",17.2014,17.3472,17.0645,17.228,23000.0],["2023-01-05",17.0954,17.4842,17.0071,17.4223,19400.0],["2023-01-06",17.44,17.9171,17.44,17.8464,17900.0],["2023-01-09",17.7139,17.7183,17.2368,17.387,17300.0],["2023-01-10",17.3075,17.6874,17.3075,17.5107,18600.0],["2023-01-11",17.546,17.546,17.2898,17.5063,17300.0],["2023-01-12",17.7757,17.9383,17.6874,17.758,34800.0],["2023-01-13",17.5195,17.9215,17.4179,17.8552,13200.0],["2023-01-17",17.8994,17.8994,17.6344,17.758,79500.0],["2023-01-18",17.7139,17.7139,17.1043,17.1926,20100.0],["2023-01-19",17.0513,17.2324,17.0071,17.2191,16500.0],["2023-01-20",17.3251,17.5504,17.1484,17.493,26600.0],["2023-01-23",17.5725,17.5725,17.2633,17.387,18500.0],["2023-01-24",17.44,17.493,17.2103,17.3075,44100.0],["2023-01-25",17.6609,18.4383,17.6609,18.0496,25700.0],["2023-01-26",18.1026,18.4109,17.9524,18.2616,62200.0],["2023-01-27",18.1114,18.3544,18.0231,18.1114,52000.0],["2023-01-30",18.0673,18.3853,17.9612,18.1998,27900.0],["2023-01-31",18.2175,18.7122,18.2175,18.5267,32100.0],["2023-02-01",18.562,18.8447,18.4472,18.6592,50500.0],["2023-02-02",18.5532,18.8271,18.4737,18.6769,56100.0],["2023-02-03",18.5576,20.2274,18.509,20.0374,83700.0],["2023-02-06",20.1443,20.1443,19.4633,19.9306,43400.0],["2023-02-07",19.8327,20.0285,19.6814,19.9751,54900.0],["2023-02-08",19.8327,19.8327,19.5523,19.628,23100.0],["2023-02-09",19.7392,19.895,19.1918,19.263,37100.0],["2023-02-10",19.3075,19.7259,19.1651,19.6725,54500.0],["2023-02-13",19.5122,19.7081,19.2808,19.5746,44900.0],["2023-02-14",19.5656,19.8505,19.4989,19.6369,30300.0],["2023-02-15",19.7081,19.9217,19.6947,19.7615,21000.0],["2023-02-16",19.6458,19.9484,19.4499,19.7526,33500.0],["2023-02-17",19.8772,20.2244,19.8149,20.2244,59600.0],["2023-02-21",20.171,20.3757,19.7615,19.806,30300.0],["2023-02-22",19.6013,19.6369,19.3253,19.352,22000.0],["2023-02-23",19.53,19.7971,19.2986,19.5122,23300.0],["2023-02-24",19.5211,19.5211,19.1384,19.352,30100.0],["2023-02-27",19.3253,19.8683,19.3253,19.6903,37900.0],["2023-02-28",19.9306,20.3045,19.8594,20.2244,60100.0],["2023-03-01",20.0908,20.349,19.9039,20.0552,37800.0],["2023-03-02",20.0463,20.2778,19.6636,19.7081,26100.0],["2023-03-03",19.6903,20.0196,19.628,19.9751,18800.0],["2023-03-06",19.984,20.6961,19.984,20.6605,60700.0],["2023-03-07",20.6872,20.9098,20.0107,20.1086,55000.0],["2023-03-08",20.171,20.3561,20.0196,20.2867,45900.0],["2023-03-09",20.3401,20.3401,19.3075,19.3609,69200.0],["2023-03-10",19.1562,19.3876,18.8001,18.987,59000.0],["2023-03-13",18.3461,18.7289,18.0702,18.2571,61100.0],["2023-03-14",19.1473,19.1829,18.0969,18.1948,62700.0],["2023-03-15",17.7942,17.9901,17.5183,17.6518,76000.0],["2023-03-16",17.7141,18.4975,17.4738,18.4173,274700.0],["2023-03-17",18.3461,18.3728,17.2067,17.8209,500400.0],["2023-03-20",17.9723,18.72,17.4471,17.6518,178200.0],["2023-03-21",17.999,18.3194,17.8744,18.1592,127400.0],["2023-03-22",18.1592,18.4797,17.6073,17.6251,48700.0],["2023-03-23",17.7764,17.7764,17.2245,17.3047,68100.0],["2023-03-24",17.2067,17.6296,16.9664,17.5895,60200.0],["2023-03-27",17.6251,17.9456,17.2824,17.5628,84600.0],["2023-03-28",17.5628,17.6162,17.2779,17.4293,29900.0],["2023-03-29",17.4471,17.5539,17.1177,17.2245,60600.0],["2023-03-30",17.269,17.269,16.6993,16.8418,42900.0],["2023-03-31",16.9219,18.4708,16.9219,17.5539,99100.0],["2023-04-03",17.634,17.8209,17.3937,17.5005,56600.0],["2023-04-04",17.6162,17.6429,17.0198,17.0465,55800.0],["2023-04-05",16.8863,17.0287,16.8151,16.9308,32700.0],["2023-04-06",16.8062,17.2156,16.8062,16.8952,63300.0],["2023-04-10",16.913,17.2423,16.8507,17.0376,36700.0],["2023-04-11",17.1266,17.3625,16.913,16.9486,42000.0],["2023-04-12",16.8952,16.9157,16.6904,16.8596,36500.0],["2023-04-13",16.8151,16.9931,16.6904,16.7439,40200.0],["2023-04-14",16.8329,16.8729,16.4234,16.4679,61400.0],["2023-04-17",16.4234,16.7706,16.2899,16.7706,31900.0],["2023-04-18",16.7349,16.7349,16.3789,16.5213,30300.0],["2023-04-19",16.6014,16.913,16.3522,16.824,30400.0],["2023-04-20",16.726,16.913,16.6548,16.7439,78500.0],["2023-04-21",16.6815,16.7439,16.5569,16.6815,31000.0],["2023-04-24",16.6459,16.8329,16.3344,16.4145,24500.0],["2023-04-25",16.3077,16.3789,15.738,15.8537,38100.0],["2023-04-26",16.0228,16.7349,15.9783,16.1652,29200.0],["2023-04-27",16.2098,16.3095,15.3552,15.3908,38800.0],["2023-04-28",15.5154,16.0406,15.4353,15.7024,38400.0],["2023-05-01",15.6401,15.7558,15.3463,15.5955,48300.0],["2023-05-02",15.7024,15.7024,15.1327,15.3285,50500.0],["2023-05-03",15.3552,15.9792,15.3552,15.551,48100.0],["2023-05-04",15.5421,15.6223,14.9635,15.4442,45000.0],["2023-05-05",15.4531,15.9783,15.1327,15.373,79300.0],["2023-05-08",15.3281,15.7614,15.2202,15.3281,49500.0],["2023-05-09",15.2112,15.337,14.8965,15.0673,41800.0],["2023-05-10",15.3281,15.3281,14.6808,15.1033,41900.0],["2023-05-11",14.9864,15.382,14.9864,15.1303,34500.0],["2023-05-12",15.2471,15.4449,15.0539,15.1932,31800.0],["2023-05-15",15.2202,15.9888,15.1483,15.6607,36000.0],["2023-05-16",15.8045,15.8045,15.409,15.4719,46700.0],["2023-05-17",15.7146,16.0293,15.5978,16.0293,34900.0],["2023-05-18",16.0652,16.4698,16.0652,16.3529,25300.0],["2023-05-19",16.6226,16.6226,16.0293,16.0652,28700.0],["2023-05-22",16.1731,16.5912,16.1551,16.245,46600.0],["2023-05-23",16.3619,16.8564,16.3619,16.4698,26500.0],["2023-05-24",16.4518,16.4968,16.1102,16.1282,31900.0],["2023-05-25",16.1821,16.2981,15.9124,16.0742,34000.0],["2023-05-26",16.2001,16.3979,16.1192,16.2271,42900.0],["2023-05-30",16.3439,16.3799,16.0742,16.2361,30300.0],["2023-05-31",16.2271,16.8114,15.7416,15.8225,112200.0],["2023-06-01",15.8675,16.2711,15.6877,16.0563,40700.0],["2023-06-02",16.317,16.9013,16.317,16.8384,52400.0],["2023-06-05",16.8204,17.0002,16.5147,16.6136,26600.0],["2023-06-06",16.5327,17.5846,16.5327,17.5037,29900.0],["2023-06-07",17.7374,17.9891,17.6475,17.6745,63100.0],["2023-06-08",17.7104,17.7104,17.3418,17.4138,26600.0],["2023-06-09",17.4587,17.6385,17.3239,17.3958,29300.0],["2023-06-12",17.2519,17.4947,17.1081,17.3059,28200.0],["2023-06-13",17.4048,17.8363,17.4048,17.7734,31100.0],["2023-06-14",17.7554,17.8498,17.3463,17.4677,41000.0],["2023-06-15",17.6205,17.6475,17.3239,17.4407,52000.0],["2023-06-16",17.6115,17.6115,17.0721,17.3778,345000.0],["2023-06-20",17.3239,17.3239,17.0317,17.0631,46200.0],["2023-06-21",16.9283,17.0272,16.7035,16.7665,55100.0],["2023-06-22",16.4608,16.5147,16.2361,16.299,28000.0],["2023-06-23",16.1731,16.4069,15.9663,16.1372,350700.0],["2023-06-26",16.1282,16.3979,16.1012,16.1102,46400.0],["2023-06-27",16.1462,16.3709,16.0293,16.245,31100.0],["2023-06-28",16.245,16.5058,16.1821,16.4248,23200.0],["2023-06-29",16.5597,16.9283,16.5597,16.7485,39700.0],["2023-06-30",16.1686,16.7395,16.1686,16.5777,42800.0],["2023-07-03",16.5058,16.5282,16.326,16.4608,17100.0],["2023-07-05",16.3439,16.7755,16.3439,16.6406,41100.0],["2023-07-06",16.5687,16.5687,16.2091,16.2181,22300.0],["2023-07-07",16.2001,16.5327,16.2001,16.4518,41100.0],["2023-07-10",16.3889,16.8744,16.3889,16.6586,22100.0],["2023-07-11",16.5498,16.8923,16.5498,16.78,24300.0],["2023-07-12",17.0272,17.189,16.8744,16.8923,21800.0],["2023-07-13",16.9643,17.0901,16.9283,16.9732,22500.0],["2023-07-14",17.0542,17.0542,16.6945,16.8114,18300.0],["2023-07-17",16.7125,17.3373,16.7125,17.198,18300.0],["2023-07-18",17.3328,17.8902,17.3328,17.7374,26100.0],["2023-07-19",17.7194,18.0026,17.7194,17.8273,23500.0],["2023-07-20",17.8812,18.0071,17.8453,17.9711,25400.0],["2023-07-21",18.061,18.106,17.2699,17.9352,46400.0],["2023-07-24",17.9442,17.9442,17.4227,17.6025,12700.0],["2023-07-25",17.5756,17.8273,17.4542,17.7284,27600.0],["2023-07-26",17.8003,18.142,17.8003,18.0161,37700.0],["2023-07-27",18.061,18.061,17.6475,17.7284,22500.0],["2023-07-28",17.7284,17.9352,17.5756,17.7554,24000.0],["2023-07-31",17.7437,17.9262,17.6565,17.8363,20800.0],["2023-08-01",17.7734,17.9172,17.67,17.8992,10500.0],["2023-08-02",17.7104,18.115,17.7104,18.088,34600.0],["2023-08-03",17.9352,18.2408,17.8812,18.061,15000.0],["2023-08-04",18.2678,18.3074,17.8902,17.9082,24300.0],["2023-08-07",17.9445,18.4613,17.5727,18.4069,34500.0],["2023-08-08",18.153,18.3888,17.9445,18.3616,24800.0],["2023-08-09",18.2981,18.3979,18.0624,18.2981,18400.0],["2023-08-10",18.2709,18.3979,17.8991,17.8991,15700.0],["2023-08-11",17.8901,17.9989,17.7178,17.7178,23300.0],["2023-08-14",17.6997,17.9037,17.5092,17.8629,17900.0],["2023-08-15",17.6725,17.8357,17.2463,17.3279,46100.0],["2023-08-16",17.2372,17.2735,16.8927,17.0015,27400.0],["2023-08-17",17.0196,17.1511,16.9471,17.1375,43000.0],["2023-08-18",17.0015,17.5274,17.0015,17.4458,63500.0],["2023-08-21",17.4911,17.4911,17.2281,17.2372,17700.0],["2023-08-22",17.1737,17.1737,16.7113,16.7748,26400.0],["2023-08-23",16.9017,17.0559,16.8473,16.8473,31100.0],["2023-08-24",16.8292,17.0196,16.7566,16.8564,26100.0],["2023-08-25",16.8745,17.1556,16.7566,16.938,20000.0],["2023-08-28",17.3914,17.4004,17.1919,17.2735,21400.0],["2023-08-29",17.2644,17.4603,17.1465,17.2282,22400.0],["2023-08-30",17.1919,17.2282,16.7748,16.8564,36200.0],["2023-08-31",16.9471,17.1284,16.87,16.9561,29500.0],["2023-09-01",17.1103,17.6081,17.1103,17.3914,33400.0],["2023-09-05",17.2735,17.6362,17.1465,17.473,49600.0],["2023-09-06",17.4639,17.5002,17.0921,17.21,24300.0],["2023-09-07",17.2009,17.3732,17.1012,17.2644,32500.0],["2023-09-08",16.9199,17.3642,16.9199,17.2463,33400.0],["2023-09-11",17.3823,17.3823,17.1012,17.1103,15500.0],["2023-09-12",17.1828,17.3732,17.1737,17.21,12300.0],["2023-09-13",17.2826,17.2826,17.0015,17.0559,28100.0],["2023-09-14",17.1465,17.4095,17.142,17.4095,21100.0],["2023-09-15",17.4004,17.4684,17.2281,17.3007,172200.0],["2023-09-18",17.2826,17.2826,16.5481,16.6569,32800.0],["2023-09-19",16.6932,16.7566,16.4393,16.4393,23500.0],["2023-09-20",16.4121,16.6116,16.1582,16.3033,41100.0],["2023-09-21",16.2761,16.4529,16.1673,16.3214,36300.0],["2023-09-22",16.3214,16.3486,16.2126,16.2307,32000.0],["2023-09-25",16.2035,16.3214,16.0494,16.131,27000.0],["2023-09-26",16.1673,16.3531,16.0775,16.2035,31900.0],["2023-09-27",16.2761,16.4937,16.2761,16.3214,16600.0],["2023-09-28",16.5028,16.675,16.3939,16.4756,21900.0],["2023-09-29",16.5844,16.7748,16.4302,16.539,30300.0],["2023-10-02",16.539,16.539,16.1854,16.2761,52200.0],["2023-10-03",15.791,16.3169,15.791,16.0403,29900.0],["2023-10-04",16.1491,16.3849,16.1491,16.2851,28300.0],["2023-10-05",16.3758,16.6841,16.3305,16.5209,24800.0],["2023-10-06",16.1781,16.938,16.1401,16.6388,33000.0],["2023-10-09",16.3758,16.6841,16.3033,16.403,18000.0],["2023-10-10",16.5118,16.7195,16.0675,16.3667,42400.0],["2023-10-11",16.4483,16.5617,16.2851,16.5028,38200.0],["2023-10-12",16.4302,16.5617,16.0857,16.5209,38900.0],["2023-10-13",16.5753,16.5753,16.2126,16.2398,16100.0],["2023-10-16",16.3667,16.5436,16.3123,16.3849,20200.0],["2023-10-17",16.5844,16.7748,16.4937,16.5662,40200.0],["2023-10-18",16.4937,16.4937,16.2579,16.3123,44500.0],["2023-10-19",16.2217,16.5753,16.2217,16.2761,24400.0],["2023-10-20",16.3214,16.4302,16.0675,16.1038,42600.0],["2023-10-23",17.2282,17.2282,16.0403,16.3123,42300.0],["2023-10-24",16.4393,16.4393,16.0947,16.3214,34800.0],["2023-10-25",16.1718,16.3214,16.0947,16.1491,17700.0],["2023-10-26",16.2489,16.3849,16.2489,16.3395,32700.0],["2023-10-27",16.2035,16.2579,16.0857,16.1491,20400.0],["2023-10-30",16.2579,17.1193,16.2579,16.3214,47000.0],["2023-10-31",16.3214,16.3214,16.1718,16.3214,31800.0],["2023-11-01",16.2489,16.3713,16.131,16.3123,29400.0],["2023-11-02",16.2851,16.4755,16.2035,16.4302,55500.0],["2023-11-03",16.7566,17.5274,16.7204,17.2644,47400.0],["2023-11-06",17.2278,17.7402,17.2278,17.6487,21800.0],["2023-11-07",17.5938,17.6121,17.2553,17.2736,15800.0],["2023-11-08",17.4291,17.4291,17.0723,17.2278,19100.0],["2023-11-09",17.0933,17.1135,16.6148,16.7338,29100.0],["2023-11-10",16.9991,17.0265,16.7338,16.8436,23000.0],["2023-11-13",16.8344,16.9442,16.6761,16.9442,27500.0],["2023-11-14",17.3559,18.0055,17.2095,17.9872,44700.0],["2023-11-15",18.0146,18.4264,17.7859,18.1153,36500.0],["2023-11-16",17.9232,17.9781,17.7448,17.9323,37800.0],["2023-11-17",17.9415,18.1976,17.8134,18.0787,40300.0],["2023-11-20",17.9598,18.1382,17.8408,18.0695,22900.0],["2023-11-21",18.0878,18.1153,17.6487,17.6944,18600.0],["2023-11-22",17.8683,17.8683,17.3998,17.6304,26500.0],["2023-11-24",17.5389,17.9964,17.5389,17.6853,6200.0],["2023-11-27",17.4383,17.8225,17.4291,17.5023,17100.0],["2023-11-28",17.4383,17.5938,17.3468,17.3559,23300.0],["2023-11-29",17.3834,17.7859,17.3559,17.5572,23600.0],["2023-11-30",17.5114,17.5297,17.0448,17.1546,58600.0],["2023-12-01",17.3376,18.1061,17.3376,18.097,42700.0],["2023-12-04",18.0604,18.2983,17.9781,18.2983,29800.0],["2023-12-05",18.2068,18.2342,17.7905,18.0329,25600.0],["2023-12-06",18.2068,18.4355,18.0055,18.1061,48600.0],["2023-12-07",18.1153,18.1519,17.9964,18.1336,30600.0],["2023-12-08",18.5178,18.527,18.108,18.527,24400.0],["2023-12-11",18.5819,18.5819,18.2434,18.2434,23000.0],["2023-12-12",18.2891,18.463,18.161,18.1885,31500.0],["2023-12-13",18.2617,19.4419,18.2434,19.3596,77200.0],["2023-12-14",19.7255,20.0092,19.3779,19.506,35700.0],["2023-12-15",19.5974,19.5974,19.14,19.2132,154100.0],["2023-12-18",19.3321,19.387,19.1583,19.3047,28400.0],["2023-12-19",19.2955,19.6706,19.2955,19.4785,45800.0],["2023-12-20",19.7896,19.7896,19.2406,19.3047,91800.0],["2023-12-21",19.3413,19.3413,18.9753,19.2406,53200.0],["2023-12-22",19.3687,19.6706,19.3504,19.3962,32100.0],["2023-12-26",19.3321,19.6706,19.3321,19.6432,20500.0],["2023-12-27",19.6523,19.8811,19.6249,19.7072,23000.0],["2023-12-28",19.6249,19.8582,19.5609,19.6981,17800.0],["2023-12-29",19.7356,19.7438,19.3047,19.3138,24700.0],["2024-01-02",19.3047,19.7438,19.3047,19.5426,29100.0],["2024-01-03",19.5426,19.5426,19.0485,19.0576,26400.0],["2024-01-04",19.0942,19.1537,18.8655,18.9204,36500.0],["2024-01-05",18.9204,19.0805,18.8106,18.8472,21900.0],["2024-01-08",18.5535,18.957,18.5535,18.7923,13300.0],["2024-01-09",18.591,18.7191,18.3715,18.5087,23700.0],["2024-01-10",18.3989,18.5636,18.2434,18.4996,18400.0],["2024-01-11",18.344,18.3715,18.0055,18.1976,26300.0],["2024-01-12",18.3898,18.4721,17.8866,18.0147,18100.0],["2024-01-16",17.8317,17.9049,17.6487,17.8591,27100.0],["2024-01-17",17.7585,17.9872,17.7493,17.7493,10800.0],["2024-01-18",17.9415,18.1336,17.8545,18.1153,24100.0],["2024-01-19",18.0878,18.5819,18.0146,18.4355,21800.0],["2024-01-22",18.5179,18.6002,18.4447,18.5727,49000.0],["2024-01-23",18.8381,18.8381,18.2251,18.3989,21300.0],["2024-01-24",18.4081,18.5499,17.7859,18.2342,15100.0],["2024-01-25",18.4538,18.4538,17.9963,18.097,17400.0],["2024-01-26",18.2708,18.4996,17.8408,18.4721,9500.0],["2024-01-29",18.6276,18.71,18.3349,18.4721,13400.0],["2024-01-30",18.2708,18.6825,18.1519,18.6185,53900.0],["2024-01-31",18.5179,18.8747,17.8134,17.8134,25600.0],["2024-02-01",17.8408,18.2434,17.1546,18.1244,38400.0],["2024-02-02",17.8317,18.2983,17.6578,17.7676,20900.0],["2024-02-05",17.7491,17.7861,17.4165,17.6198,26400.0],["2024-02-06",17.5366,17.7722,17.2317,17.6752,84400.0],["2024-02-07",17.6383,17.897,16.4002,17.5089,37900.0],["2024-02-08",17.6475,17.8415,17.2779,17.6105,47500.0],["2024-02-09",17.5736,17.9524,17.1236,17.6105,68700.0],["2024-02-12",17.6937,18.4791,17.6937,18.3497,33900.0],["2024-02-13",17.8323,18.0309,17.3287,17.4535,45000.0],["2024-02-14",17.7214,17.9986,17.5089,17.9986,24300.0],["2024-02-15",18.2019,18.5899,18.0448,18.359,25900.0],["2024-02-16",18.3128,18.3636,18.1557,18.1557,16800.0],["2024-02-20",17.9709,18.2296,17.6752,17.7584,21800.0],["2024-02-21",17.7538,17.7538,17.4812,17.5366,25300.0],["2024-02-22",17.4258,17.5505,17.3518,17.5089,35700.0],["2024-02-23",17.4073,17.5459,17.3611,17.5459,9200.0],["2024-02-26",17.629,17.629,17.2779,17.3518,17100.0],["2024-02-27",17.4997,17.5597,17.3611,17.4165,29200.0],["2024-02-28",17.2225,17.6845,17.2225,17.3241,70900.0],["2024-02-29",17.6105,17.7584,17.5274,17.6105,30100.0],["2024-03-01",17.435,17.6244,17.07,17.4535,29400.0],["2024-03-04",17.5366,17.7307,17.5366,17.6383,11500.0],["2024-03-05",17.5921,17.8693,17.5921,17.8693,6500.0],["2024-03-06",17.7307,17.9617,17.5921,17.7399,16900.0],["2024-03-07",17.9524,18.0171,17.9524,18.0171,17700.0],["2024-03-08",18.2019,18.2019,17.7953,17.9524,13900.0],["2024-03-11",17.8323,17.9986,17.8323,17.8877,11200.0],["2024-03-12",17.763,17.9034,17.5828,17.6752,9200.0],["2024-03-13",17.6845,17.7399,17.4627,17.7399,76500.0],["2024-03-14",17.7214,17.7898,17.3103,17.3518,37700.0],["2024-03-15",17.1578,17.7307,17.1578,17.5551,53300.0],["2024-03-18",17.4904,17.5551,17.1116,17.1486,16200.0],["2024-03-19",17.6752,17.6752,16.986,17.3149,13300.0],["2024-03-20",17.338,17.8785,17.3149,17.7769,16900.0],["2024-03-21",17.6845,18.1372,17.6845,17.8323,18200.0],["2024-03-22",17.9617,17.9617,17.398,17.5644,10800.0],["2024-03-25",17.897,17.897,17.423,17.4258,9400.0],["2024-03-26",17.4258,17.4627,17.1024,17.1024,18400.0],["2024-03-27",17.2317,17.7953,17.2317,17.7307,12300.0],["2024-03-28",17.7029,17.7029,17.4812,17.5921,28600.0],["2024-04-01",17.7029,17.7029,17.2872,17.3056,32900.0],["2024-04-02",17.2502,17.6013,16.9869,17.4442,29200.0],["2024-04-03",17.3796,17.5505,17.2733,17.4535,23600.0],["2024-04-04",17.6845,17.7214,17.3093,17.4812,18400.0],["2024-04-05",17.5089,17.7676,17.4535,17.5089,20800.0],["2024-04-08",17.4904,17.6891,17.472,17.472,11900.0],["2024-04-09",17.7307,17.7307,17.5366,17.5366,18000.0],["2024-04-10",17.398,17.4442,17.0654,17.3888,81200.0],["2024-04-11",17.3518,17.3796,16.9314,17.0054,26100.0],["2024-04-12",16.973,17.387,16.6312,17.1855,44200.0],["2024-04-15",17.1624,17.3334,16.7605,17.01,47600.0],["2024-04-16",17.0469,17.2641,16.7328,16.8899,10400.0],["2024-04-17",16.8806,17.0931,16.6312,16.7605,29400.0],["2024-04-18",16.6589,16.9176,16.6404,16.7882,30700.0],["2024-04-19",16.6589,17.4535,16.6589,17.1116,30500.0],["2024-04-22",17.2918,18.0171,17.1393,17.4904,27900.0],["2024-04-23",17.5921,17.7122,17.1948,17.4997,30700.0],["2024-04-24",17.2687,17.7907,17.2687,17.5459,34500.0],["2024-04-25",17.4442,17.5089,17.107,17.4258,31000.0],["2024-04-26",17.3056,17.6059,17.2687,17.4535,21200.0],["2024-04-29",17.5551,17.5921,17.1948,17.3334,62700.0],["2024-04-30",17.2964,17.3565,17.0192,17.0516,38500.0],["2024-05-01",17.0469,17.7214,17.0469,17.5182,43800.0],["2024-05-02",17.7861,17.7861,17.5274,17.6198,30000.0],["2024-05-03",17.8693,18.1187,17.7214,17.7399,30500.0],["2024-05-06",17.9172,17.9639,17.8239,17.9265,21500.0],["2024-05-07",17.9545,18.1038,17.6792,17.7119,20700.0],["2024-05-08",17.5159,17.8892,17.4506,17.8892,22900.0],["2024-05-09",17.8519,17.9732,17.7119,17.8705,23600.0],["2024-05-10",18.3465,18.4118,18.1225,18.2625,16900.0],["2024-05-13",18.4398,18.4398,17.7306,18.0572,35700.0],["2024-05-14",18.2812,18.2998,18.06,18.2438,12600.0],["2024-05-15",18.4398,18.4398,18.0945,18.1878,13500.0],["2024-05-16",18.1505,18.2718,18.1412,18.2625,23300.0],["2024-05-17",18.3465,18.4305,18.1785,18.3091,16400.0],["2024-05-20",18.3745,18.5798,18.2205,18.3745,21300.0],["2024-05-21",18.2905,18.5238,18.2905,18.4025,12400.0],["2024-05-22",18.3838,18.4771,18.2998,18.2998,22700.0],["2024-05-23",18.3092,18.4865,17.9639,17.9639,34800.0],["2024-05-24",18.0759,18.2905,18.0759,18.2905,14300.0],["2024-05-28",18.1188,18.1412,17.8332,17.9545,16100.0],["2024-05-29",17.7399,17.8239,17.6466,17.7119,20000.0],["2024-05-30",17.8892,18.1412,17.7492,17.9545,10100.0],["2024-05-31",18.0525,18.1972,17.9545,18.1972,37100.0],["2024-06-03",18.3371,18.3371,17.7399,17.7586,16500.0],["2024-06-04",17.6839,17.9163,17.6746,17.8426,17900.0],["2024-06-05",18.0105,18.0105,17.7072,17.7586,17600.0],["2024-06-06",17.5906,17.7959,17.5813,17.7306,19200.0],["2024-06-07",17.6186,17.8052,17.6186,17.7399,9700.0],["2024-06-10",17.6139,17.7212,17.5906,17.6093,17200.0],["2024-06-11",17.5439,17.9592,16.9476,17.7212,29700.0],["2024-06-12",18.1132,18.4025,17.9872,18.0479,14600.0],["2024-06-13",17.8379,17.9723,17.6746,17.6746,13900.0],["2024-06-14",17.7306,17.8332,17.3713,17.6559,18800.0],["2024-06-17",17.7212,17.8239,17.3153,17.7772,15100.0],["2024-06-18",17.8985,17.9452,17.5626,17.6839,25700.0],["2024-06-20",17.5346,17.8519,17.5346,17.7492,13300.0],["2024-06-21",17.7679,18.3399,17.376,17.4226,68800.0],["2024-06-24",17.4879,17.9172,17.4879,17.8146,15100.0],["2024-06-25",17.8052,17.9032,17.6932,17.6932,12100.0],["2024-06-26",17.6186,18.0059,17.5346,17.8426,27400.0],["2024-06-27",17.8985,17.9452,17.8939,17.9359,8300.0],["2024-06-28",18.0945,19.4103,17.9097,19.0557,120100.0],["2024-07-01",19.065,19.3357,18.7571,18.7664,28500.0],["2024-07-02",18.8691,18.9652,18.7384,18.7571,11800.0],["2024-07-03",18.7664,19.0744,18.7104,18.7571,13100.0],["2024-07-05",18.6731,18.6731,18.0945,18.2812,22300.0],["2024-07-08",18.5798,18.6171,18.4538,18.5145,17200.0],["2024-07-09",18.4865,18.9484,18.3866,18.5984,17200.0],["2024-07-10",18.6171,19.0184,18.6124,19.0184,18200.0],["2024-07-11",19.3357,19.9609,19.2703,19.8862,29800.0],["2024-07-12",19.9329,20.2035,19.6156,20.1009,18800.0],["2024-07-15",20.2222,20.9967,20.0262,20.5301,28700.0],["2024-07-16",20.7354,21.9859,20.6188,21.8179,30300.0],["2024-07-17",21.678,22.4898,21.678,22.1539,34200.0],["2024-07-18",22.0699,22.3965,21.2356,21.5566,28900.0],["2024-07-19",21.594,21.65,21.2394,21.5193,16500.0],["2024-07-22",21.146,22.2845,21.0994,22.0419,20800.0],["2024-07-23",22.0979,23.1897,22.0979,22.8258,41700.0],["2024-07-24",22.7045,22.8538,21.984,22.0699,38300.0],["2024-07-25",22.1539,22.5253,21.8459,22.3032,101000.0],["2024-07-26",22.5552,22.6298,22.3685,22.6205,20500.0],["2024-07-29",22.5831,22.8584,21.8179,21.8459,16500.0],["2024-07-30",22.0419,22.4497,21.622,21.9113,18200.0],["2024-07-31",21.9672,21.9766,21.454,21.4633,68500.0],["2024-08-01",21.4447,21.4447,20.4928,20.8101,117200.0],["2024-08-02",20.1475,20.6981,19.9422,20.0635,25600.0],["2024-08-05",19.317,19.7183,19.205,19.4196,35100.0],["2024-08-06",19.3914,19.721,19.2595,19.3914,18400.0],["2024-08-07",19.6928,20.3266,19.1183,19.1654,27400.0],["2024-08-08",19.3726,19.5986,19.2124,19.4196,16500.0],["2024-08-09",19.4997,19.5091,19.1183,19.2313,13400.0],["2024-08-12",19.316,19.5515,19.0147,19.0712,62200.0],["2024-08-13",19.4102,19.7022,18.9958,19.4761,19700.0],["2024-08-14",19.6363,19.6928,19.2124,19.2878,36200.0],["2024-08-15",19.6928,20.3143,19.2972,19.9282,118500.0],["2024-08-16",19.9282,20.3708,19.9282,20.1825,76600.0],["2024-08-19",20.3426,20.4933,20.1919,20.4744,27100.0],["2024-08-20",20.1382,20.3426,20.1072,20.1448,12000.0],["2024-08-21",20.1354,20.3454,20.1354,20.2013,26500.0],["2024-08-22",20.1166,20.3143,20.1166,20.1919,11800.0],["2024-08-23",20.4179,21.5952,20.4179,21.4068,22300.0],["2024-08-26",21.6988,21.7176,21.2655,21.4727,52600.0],["2024-08-27",21.1243,21.1431,20.9642,20.9642,17700.0],["2024-08-28",20.9924,21.1996,20.8041,20.8229,17600.0],["2024-08-29",21.096,21.1337,20.7287,20.9548,40400.0],["2024-08-30",21.162,21.162,20.6534,21.1149,22600.0],["2024-09-03",20.9736,21.0866,20.7381,21.0772,26600.0],["2024-09-04",21.0866,21.0866,20.5686,20.5686,12000.0],["2024-09-05",20.465,20.7287,20.3049,20.5404,15500.0],["2024-09-06",20.578,20.6628,20.1166,20.1166,12700.0],["2024-09-09",20.1166,20.5027,20.0601,20.0601,18700.0],["2024-09-10",20.239,20.5027,19.8538,20.5027,27700.0],["2024-09-11",20.3049,20.3332,19.8547,20.1354,17200.0],["2024-09-12",20.2861,20.5686,20.2013,20.4085,17000.0],["2024-09-13",20.6816,20.9642,20.6345,20.7758,24700.0],["2024-09-16",20.8888,21.2185,20.6345,21.2185,22100.0],["2024-09-17",21.4351,21.7929,21.1243,21.4162,38600.0],["2024-09-18",21.4256,22.245,21.4256,21.5575,33000.0],["2024-09-19",22.0284,22.1885,21.727,22.1791,21600.0],["2024-09-20",21.9248,22.0001,21.6564,21.6799,125800.0],["2024-09-23",21.7082,21.7647,21.5905,21.6705,29100.0],["2024-09-24",21.6611,21.7647,21.5575,21.6423,28500.0],["2024-09-25",21.5104,21.6988,20.2343,20.3143,46600.0],["2024-09-26",20.5121,20.5121,20.1354,20.2437,24800.0],["2024-09-27",20.5121,20.5404,20.3332,20.3708,35900.0],["2024-09-30",20.3897,20.8888,20.3897,20.6063,39200.0],["2024-10-01",20.4556,20.4792,20.0035,20.0601,18400.0],["2024-10-02",19.9376,19.9659,19.6457,19.7869,20500.0],["2024-10-03",19.6174,19.7022,19.4479,19.6739,19900.0],["2024-10-04",19.9659,20.0695,19.8811,19.9941,18500.0],["2024-10-07",20.0601,20.0883,19.8331,19.9,14000.0],["2024-10-08",20.013,20.0883,19.9094,19.9941,21300.0],["2024-10-09",20.0224,20.0742,19.8905,19.8905,15400.0],["2024-10-10",19.7681,20.1542,19.5609,19.8623,52800.0],["2024-10-11",20.2673,20.7523,20.2673,20.7287,22000.0],["2024-10-14",20.8135,21.0301,20.6722,20.8983,21000.0],["2024-10-15",20.9924,21.5387,20.6722,21.1525,25700.0],["2024-10-16",21.2844,21.7835,21.2844,21.727,23500.0],["2024-10-17",21.6893,21.7929,21.4991,21.7553,14100.0],["2024-10-18",21.8777,21.8777,21.3691,21.4539,33500.0],["2024-10-21",21.5669,21.6658,20.0412,20.2296,33700.0],["2024-10-22",20.2578,20.7617,20.1825,20.6816,19000.0],["2024-10-23",20.4556,20.6345,20.352,20.5969,20000.0],["2024-10-24",20.6063,20.6063,20.2456,20.3049,51500.0],["2024-10-25",20.5027,20.5027,20.0036,20.0506,24600.0],["2024-10-28",20.4132,20.7758,20.4085,20.7005,32300.0],["2024-10-29",20.6911,20.7852,20.4274,20.4274,21800.0],["2024-10-30",20.3897,20.9453,20.3614,20.3803,24000.0],["2024-10-31",20.5121,20.6816,20.1166,20.1166,19200.0],["2024-11-01",20.2484,20.3567,19.9,20.2013,28900.0],["2024-11-04",20.2013,20.2441,19.8925,19.9543,25300.0],["2024-11-05",19.9353,20.4579,19.9353,20.4484,32100.0],["2024-11-06",22.0257,23.565,21.8927,23.508,78300.0],["2024-11-07",23.527,23.527,21.9972,22.5008,44600.0],["2024-11-08",22.6624,22.8049,22.0542,22.6719,23100.0],["2024-11-11",23.0234,23.5745,22.6956,23.5365,26400.0],["2024-11-12",23.3465,23.9261,23.3465,23.5175,43100.0],["2024-11-13",23.9166,24.0877,23.4035,23.4035,54600.0],["2024-11-14",23.6886,23.6886,22.8429,23.166,25200.0],["2024-11-15",23.318,23.318,22.8904,23.0234,21900.0],["2024-11-18",23.1755,23.2182,22.8714,22.8999,19600.0],["2024-11-19",22.8049,22.8239,22.4467,22.6719,39900.0],["2024-11-20",20.6004,22.5863,20.6004,22.4438,28100.0],["2024-11-21",22.4438,22.9949,22.4438,22.6909,31700.0],["2024-11-22",22.9854,23.2277,22.8714,23.0899,34800.0],["2024-11-25",23.394,23.8501,23.3465,23.527,76200.0],["2024-11-26",23.527,23.527,22.9189,22.9189,21500.0],["2024-11-27",22.9474,23.1945,22.6624,22.7479,32100.0],["2024-11-29",22.5483,22.8144,22.5103,22.7574,16100.0],["2024-12-02",22.6909,22.9854,22.3421,22.8334,23700.0],["2024-12-03",22.8714,22.8714,22.3773,22.6719,21700.0],["2024-12-04",22.7954,22.7954,22.4058,22.7859,22300.0],["2024-12-05",22.9094,23.0187,22.5293,22.7099,52800.0],["2024-12-06",22.6909,22.7099,22.173,22.7099,19300.0],["2024-12-09",22.6053,22.6243,22.2443,22.2538,36100.0],["2024-12-10",22.5436,22.8524,22.1397,22.7194,36700.0],["2024-12-11",22.9759,23.0234,22.5569,22.9094,75500.0],["2024-12-12",22.7289,22.9474,22.3393,22.3393,44900.0],["2024-12-13",22.4913,22.5816,22.1587,22.2823,23100.0],["2024-12-16",22.3868,22.4533,22.0495,22.2253,17500.0],["2024-12-17",22.0827,22.0827,21.8205,21.9117,30100.0],["2024-12-18",22.2443,22.5673,20.6204,21.1325,79900.0],["2024-12-19",21.3416,22.0067,20.7943,20.9425,30900.0],["2024-12-20",20.6764,21.3796,20.6764,20.9805,108300.0],["2024-12-23",21.085,21.085,20.6717,20.895,32200.0],["2024-12-24",20.8475,21.3796,20.7762,21.085,16900.0],["2024-12-26",20.9425,21.0755,20.8095,21.047,17400.0],["2024-12-27",20.9045,20.9045,20.4294,20.6004,18800.0],["2024-12-30",20.5719,20.819,20.4389,20.7429,16200.0],["2024-12-31",20.952,20.971,20.7144,20.8095,41100.0],["2025-01-02",21.047,21.047,20.3344,20.4294,30700.0],["2025-01-03",20.4484,20.6669,20.1728,20.6099,23300.0],["2025-01-06",20.6099,20.7477,20.3249,20.5529,53900.0],["2025-01-07",20.7144,20.7144,20.1918,20.4294,53000.0],["2025-01-08",20.2393,20.4959,20.1016,20.3439,26900.0],["2025-01-10",20.1063,20.1063,19.5742,19.7262,51300.0],["2025-01-13",19.4982,20.1918,19.4982,20.1538,18800.0],["2025-01-14",20.2583,20.8332,20.2583,20.7429,19200.0],["2025-01-15",21.3796,21.5506,21.0755,21.18,17100.0],["2025-01-16",21.1895,21.1895,20.7905,20.914,23500.0],["2025-01-17",20.9995,21.3131,20.6574,21.142,28200.0],["2025-01-21",21.3701,21.6456,21.0993,21.2656,26800.0],["2025-01-22",21.1705,21.3986,20.9045,21.2561,62100.0],["2025-01-23",21.1895,21.9307,20.9805,21.6361,29300.0],["2025-01-24",21.7121,22.2918,21.7121,22.1587,27000.0],["2025-01-27",22.2253,23.3275,22.2253,23.3275,60500.0],["2025-01-28",23.3275,23.5175,22.7241,22.8904,30000.0],["2025-01-29",22.9569,23.5033,22.9379,23.261,44600.0],["2025-01-30",23.5745,23.7646,23.28,23.6221,34600.0],["2025-01-31",23.546,23.5983,22.7384,23.1089,79000.0],["2025-02-03",22.5768,23.47,22.1635,22.8714,37500.0],["2025-02-04",22.766,23.9929,22.7372,23.8587,41100.0],["2025-02-05",23.9833,24.4626,23.7053,24.3572,60100.0],["2025-02-06",24.6639,25.1624,24.0552,24.4914,53300.0],["2025-02-07",24.5489,24.5489,23.5328,23.8875,29800.0],["2025-02-10",24.0408,24.0408,23.4465,23.5041,26900.0],["2025-02-11",23.2836,24.2038,23.2836,24.1079,59400.0],["2025-02-12",23.8875,23.9833,23.4753,23.5136,26200.0],["2025-02-13",23.7629,24.5489,23.3459,24.0984,91300.0],["2025-02-14",24.1559,24.4051,24.0265,24.2038,50500.0],["2025-02-18",24.2134,24.501,24.2134,24.3476,27000.0],["2025-02-19",24.1271,24.2182,23.9354,24.1079,28300.0],["2025-02-20",24.0888,24.3955,23.9642,24.2182,30600.0],["2025-02-21",24.4818,24.4818,23.9258,23.945,34000.0],["2025-02-24",24.1079,24.1655,23.4849,23.4945,22600.0],["2025-02-25",23.6574,23.9642,23.6095,23.6574,26800.0],["2025-02-26",23.6191,23.9354,23.3411,23.9066,32700.0],["2025-02-27",23.8108,23.9067,23.5616,23.7054,18000.0],["2025-02-28",23.8779,24.1367,23.6718,23.9642,44300.0],["2025-03-03",23.9642,24.3476,23.6191,23.8396,44100.0],["2025-03-04",23.6191,23.6191,22.4688,22.718,61600.0],["2025-03-05",22.7276,22.8331,22.3442,22.4305,23800.0],["2025-03-06",22.3346,23.2932,22.0566,22.6605,27400.0],["2025-03-07",22.5263,22.5838,22.1621,22.5071,17600.0],["2025-03-10",22.3154,22.6203,21.4719,21.7019,40100.0],["2025-03-11",21.8266,22.1764,21.6444,21.8937,34000.0],["2025-03-12",22.1812,22.5838,22.1141,22.2387,51800.0],["2025-03-13",22.2387,22.3729,21.9032,21.9224,13800.0],["2025-03-14",22.0758,22.4784,22.0758,22.4209,15100.0],["2025-03-17",22.4209,22.5263,22.047,22.2292,17600.0],["2025-03-18",22.21,22.2771,22.0202,22.2579,26700.0],["2025-03-19",22.1812,22.5167,22.1621,22.464,18800.0],["2025-03-20",22.44,22.4976,22.2023,22.4017,16000.0],["2025-03-21",22.0279,22.0758,21.6732,21.7978,100200.0],["2025-03-24",22.1429,22.3058,21.8457,22.0854,28600.0],["2025-03-25",22.0998,22.3154,21.8745,21.8745,20700.0],["2025-03-26",21.8026,22.256,21.6157,21.7882,18900.0],["2025-03-27",21.5869,22.1141,21.3473,21.9703,31500.0],["2025-03-28",22.047,22.047,21.2993,21.5773,14100.0],["2025-03-31",21.261,21.7595,21.168,21.4815,31200.0],["2025-04-01",21.3185,21.6013,21.1651,21.3952,24600.0],["2025-04-02",21.2131,21.5773,21.1364,21.4911,24200.0],["2025-04-03",20.4654,20.6571,19.9583,20.2641,47400.0],["2025-04-04",19.6506,20.3743,18.6537,20.197,46400.0],["2025-04-07",19.6219,20.868,19.1761,19.919,52700.0],["2025-04-08",20.4462,21.1028,20.2785,20.5037,50900.0],["2025-04-09",20.312,21.8457,19.6123,21.5006,81200.0],["2025-04-10",21.0597,21.4527,20.2449,20.4558,46300.0],["2025-04-11",20.2929,20.9447,20.2929,20.614,76500.0],["2025-04-14",21.0549,21.0837,20.3552,20.9255,88400.0],["2025-04-15",20.9255,21.3856,20.9159,21.0022,45500.0],["2025-04-16",20.8584,21.146,20.4031,21.0645,24600.0],["2025-04-17",21.0501,21.5582,20.9734,21.0789,38200.0],["2025-04-21",21.3089,21.6444,20.1318,21.3952,29900.0],["2025-04-22",21.5677,22.4113,21.2514,22.2771,38600.0],["2025-04-23",22.5263,22.9768,22.3346,22.5263,32800.0],["2025-04-24",22.325,22.9097,22.325,22.9097,27500.0],["2025-04-25",22.7084,22.7755,21.8649,22.4305,18600.0],["2025-04-28",22.4305,22.6126,21.9703,22.5167,23300.0],["2025-04-29",22.4688,22.6318,22.1956,22.5071,26000.0],["2025-04-30",22.1333,22.3873,21.932,22.2148,40800.0],["2025-05-01",22.2292,22.5014,21.6013,22.1429,48100.0],["2025-05-02",22.44,22.8714,22.2963,22.8714,24600.0],["2025-05-05",22.8043,23.0056,22.5263,22.5934,41400.0],["2025-05-06",22.7578,22.7578,22.4967,22.5064,21800.0],["2025-05-07",22.6805,22.8739,22.4628,22.5837,40300.0],["2025-05-08",22.8062,23.0306,22.0682,22.9223,28700.0],["2025-05-09",22.9319,22.9319,22.6176,22.7723,18200.0],["2025-05-12",23.2124,23.5171,22.8352,23.0963,39400.0],["2025-05-13",23.2995,23.5413,22.8739,23.3091,29900.0],["2025-05-14",23.2898,23.6051,22.9223,23.3188,33900.0],["2025-05-15",23.3962,23.696,23.2995,23.6283,25800.0],["2025-05-16",23.5413,23.696,23.1544,23.5026,34500.0],["2025-05-19",23.3188,23.696,23.3188,23.638,22000.0],["2025-05-20",23.6863,23.9475,23.1979,23.7927,19000.0],["2025-05-21",23.609,23.7685,23.1737,23.3381,29900.0],["2025-05-22",23.0286,23.4252,22.7211,23.0867,18900.0],["2025-05-23",22.8449,23.1834,22.4967,22.8932,24800.0],["2025-05-27",23.048,23.6331,22.8884,23.343,17200.0],["2025-05-28",23.3381,23.4349,22.9416,23.2318,21300.0],["2025-05-29",23.2608,23.2608,22.3613,23.1931,14300.0],["2025-05-30",23.1254,23.1786,22.6321,22.6321,25000.0],["2025-06-02",22.7095,23.2791,22.2742,22.6031,29100.0],["2025-06-03",22.516,23.2608,22.4019,22.9416,21900.0],["2025-06-04",23.1447,23.1447,22.4483,22.6611,23600.0],["2025-06-05",22.6998,22.6998,22.3226,22.4193,16100.0],["2025-06-06",22.7675,22.9609,22.5547,22.7482,19200.0],["2025-06-09",22.99,23.6283,22.9319,23.2124,45600.0],["2025-06-10",23.3962,23.7976,23.2124,23.5993,25800.0],["2025-06-11",23.8217,23.8295,23.2995,23.5606,48300.0],["2025-06-12",23.5026,23.5364,23.1109,23.3478,24000.0],["2025-06-13",22.9706,23.1641,22.5837,22.6611,35900.0],["2025-06-16",22.7965,22.8836,22.4677,22.6224,31200.0],["2025-06-17",22.4483,22.753,22.429,22.6514,31400.0],["2025-06-18",22.6224,23.0383,22.4919,22.8352,21200.0],["2025-06-20",23.0286,23.0528,22.5451,22.8546,45000.0],["2025-06-23",22.8546,23.6863,22.7675,23.6767,27400.0],["2025-06-24",23.7831,24.1893,23.7057,23.9378,35000.0],["2025-06-25",23.9475,24.1438,23.6476,23.8024,27400.0],["2025-06-26",23.9281,24.4407,23.6622,24.4407,20800.0],["2025-06-27",24.5084,24.8373,24.0771,24.4697,91500.0],["2025-06-30",24.5568,24.9001,24.2715,24.3827,43100.0],["2025-07-01",24.3247,25.5511,24.3247,25.0936,25600.0],["2025-07-02",25.2435,25.3402,25.0984,25.1951,24100.0],["2025-07-03",25.4369,25.7271,25.4215,25.6981,14400.0],["2025-07-07",25.553,25.8335,25.2628,25.4079,34300.0],["2025-07-08",25.4273,25.7658,25.0597,25.0694,32100.0],["2025-07-09",25.3402,25.3402,24.6922,25.2338,29900.0],["2025-07-10",25.2338,25.5337,25.0356,25.4466,18000.0],["2025-07-11",25.3982,25.3982,24.876,24.934,20000.0],["2025-07-14",24.9437,25.4369,24.7599,25.3886,26900.0],["2025-07-15",25.3886,25.3886,24.4117,24.5471,23700.0],["2025-07-16",24.5858,24.8663,24.2231,24.7212,38800.0],["2025-07-17",24.7986,25.1468,24.4794,24.876,36500.0],["2025-07-18",25.0404,25.0646,24.2908,24.4794,40100.0],["2025-07-21",25.0017,25.6294,24.4601,25.4853,31700.0],["2025-07-22",25.5627,25.9786,25.2725,25.2725,32900.0],["2025-07-23",25.553,25.6159,24.992,25.524,25400.0],["2025-07-24",25.2919,25.3886,24.5665,24.6245,29400.0],["2025-07-25",24.5955,24.8905,24.4407,24.8373,21500.0],["2025-07-28",24.7841,24.905,24.697,24.847,17200.0],["2025-07-29",25.0501,25.0501,24.6922,24.6922,27300.0],["2025-07-30",25.1429,25.1429,23.8604,24.1506,25100.0],["2025-07-31",23.9475,24.7086,23.3285,24.0539,47800.0],["2025-08-01",23.8314,23.8314,23.2124,23.2414,42200.0],["2025-08-04",24.1341,24.5858,23.1302,23.8798,59100.0],["2025-08-05",23.8115,23.8505,23.5091,23.8212,32300.0],["2025-08-06",23.7139,23.9958,23.3042,23.5383,30800.0],["2025-08-07",23.6359,23.6359,23.1969,23.3628,45400.0],["2025-08-08",23.4506,23.9481,23.4115,23.792,22900.0],["2025-08-11",23.7334,23.8846,23.4896,23.7627,27000.0],["2025-08-12",23.9383,24.7284,23.9383,24.6992,41300.0],["2025-08-13",24.904,25.0991,24.4748,25.0016,30900.0],["2025-08-14",24.6992,24.9235,24.4358,24.7089,49800.0],["2025-08-15",24.7967,24.7967,24.2505,24.3773,40100.0],["2025-08-18",24.3675,24.5626,24.2602,24.4943,23700.0],["2025-08-19",24.4163,24.6504,24.0944,24.5138,17900.0],["2025-08-20",24.387,25.1245,23.7178,24.6309,23300.0],["2025-08-21",24.4553,25.0503,24.2895,24.5138,21000.0],["2025-08-22",24.5724,26.0746,24.5724,25.9283,44300.0],["2025-08-25",25.9283,26.0736,25.4796,25.6698,23400.0],["2025-08-26",25.8307,26.2014,25.7429,25.9478,31100.0],["2025-08-27",25.899,26.1136,25.8795,26.0014,15800.0],["2025-08-28",26.1039,26.1624,25.6747,25.938,19300.0],["2025-08-29",26.1039,26.3575,25.7624,25.8405,19700.0],["2025-09-02",25.3781,25.7185,25.304,25.4991,25600.0],["2025-09-03",25.3625,25.4747,24.9089,25.3137,24800.0],["2025-09-04",25.3235,25.938,25.2942,25.938,22600.0],["2025-09-05",25.7039,25.7039,25.4113,25.6551,20100.0],["2025-09-08",25.6161,25.8063,25.0942,25.5673,24300.0],["2025-09-09",25.4113,25.4113,24.8845,25.1674,15700.0],["2025-09-10",25.1479,25.782,24.8894,25.0406,22300.0],["2025-09-11",24.943,25.5088,24.943,25.343,27400.0],["2025-09-12",25.0699,25.3479,24.8748,24.904,15600.0],["2025-09-15",24.865,25.0991,24.7187,24.8552,17800.0],["2025-09-16",24.7187,24.8309,23.8866,24.6992,24000.0],["2025-09-17",24.7284,25.6551,24.7089,25.1674,47100.0],["2025-09-18",25.265,26.0063,24.8845,25.8502,31000.0],["2025-09-19",25.86,25.86,25.1869,25.3625,333100.0],["2025-09-22",25.3723,25.5332,25.1186,25.2845,45500.0],["2025-09-23",25.4015,25.6259,25.1284,25.1772,31100.0],["2025-09-24",25.2942,25.3118,25.0796,25.1381,16400.0],["2025-09-25",25.0016,25.2015,24.9333,24.9333,16200.0],["2025-09-26",24.9821,25.3186,24.7187,25.0113,17500.0],["2025-09-29",25.0016,25.0016,24.309,24.4358,25400.0],["2025-09-30",24.2797,24.6504,23.6993,24.5821,46400.0],["2025-10-01",24.4358,24.5821,24.1578,24.3675,34600.0],["2025-10-02",24.309,24.3675,23.9968,24.2017,23900.0],["2025-10-03",24.2212,24.6016,23.9871,24.348,18700.0],["2025-10-06",24.5724,24.6602,23.9383,24.3578,20200.0],["2025-10-07",24.1627,24.5616,23.8408,23.8993,30100.0],["2025-10-08",24.0963,24.1041,23.87,23.9578,15600.0],["2025-10-09",23.9188,23.9188,23.4701,23.5676,19200.0],["2025-10-10",23.4896,23.7334,22.7677,22.875,23800.0],["2025-10-13",23.275,23.3725,22.875,23.1384,26100.0],["2025-10-14",22.9238,23.9968,22.8848,23.8505,31700.0],["2025-10-15",23.9578,24.1236,23.2555,23.4603,22600.0],["2025-10-16",23.3628,23.6096,22.4361,22.6116,40500.0],["2025-10-17",22.6507,23.0213,22.4848,23.0213,31200.0],["2025-10-20",23.7042,24.0749,21.8117,23.9773,50700.0],["2025-10-21",23.909,24.4065,23.8115,24.2114,32600.0],["2025-10-22",24.2309,24.7089,23.9481,24.426,30700.0],["2025-10-23",24.3382,24.4553,23.8993,23.9676,20500.0],["2025-10-24",24.2602,24.6397,24.2602,24.4065,14400.0],["2025-10-27",24.4065,24.5919,23.87,23.9188,24600.0],["2025-10-28",23.7042,24.2456,22.8945,23.8212,17800.0],["2025-10-29",23.6457,23.9822,22.9238,23.1286,29200.0],["2025-10-30",22.914,23.9578,22.4458,23.5286,61600.0],["2025-10-31",23.3823,23.8993,22.7872,23.792,81000.0],["2025-11-03",23.8412,23.8412,23.118,23.1524,44500.0],["2025-11-04",23.0343,23.3689,22.6407,23.1622,52000.0],["2025-11-05",23.2508,23.7231,23.113,23.6444,20500.0],["2025-11-06",23.4476,23.7329,23.1622,23.241,30000.0],["2025-11-07",23.2606,23.6247,23.1918,23.6247,21700.0],["2025-11-10",23.6739,23.792,23.3787,23.4968,30800.0],["2025-11-11",23.4574,23.6345,23.4378,23.546,14400.0],["2025-11-12",23.6739,23.7211,23.3689,23.4082,16700.0],["2025-11-13",23.2656,23.6345,22.8966,23.3098,31100.0],["2025-11-14",23.2803,23.4574,22.8621,23.4476,30600.0],["2025-11-17",23.4771,23.9002,22.3652,22.5719,38300.0],["2025-11-18",22.6211,22.9359,22.01,22.5128,47300.0],["2025-11-19",22.4341,22.7244,22.2373,22.5916,58300.0],["2025-11-20",22.808,23.2852,22.6998,22.7687,32900.0],["2025-11-21",22.8867,23.8805,22.8867,23.4673,53500.0],["2025-11-24",23.4574,23.6149,23.241,23.359,43100.0],["2025-11-25",23.5755,24.3036,23.3886,23.9396,37000.0],["2025-11-26",23.7329,24.0576,23.7034,23.8018,27700.0],["2025-11-28",23.8018,23.9937,23.4082,23.8117,19600.0],["2025-12-01",24.1511,24.1511,23.5853,23.7329,16000.0],["2025-12-02",23.9592,24.0478,23.6641,23.7526,19700.0],["2025-12-03",23.9396,24.8104,23.9396,24.5398,27200.0],["2025-12-04",24.1314,24.6982,24.0576,24.3922,36600.0],["2025-12-05",24.2298,24.3331,23.7969,24.156,15300.0],["2025-12-08",24.2052,24.4315,24.0675,24.2741,28300.0],["2025-12-09",24.3036,24.5988,24.2151,24.4315,15600.0],["2025-12-10",24.4315,25.6024,24.4315,25.5926,73100.0],["2025-12-11",25.5237,26.1131,24.8792,25.8976,47000.0],["2025-12-12",26.1338,26.183,25.7205,26.1535,37400.0],["2025-12-15",26.2125,26.7143,26.2125,26.5569,38800.0],["2025-12-16",26.6651,26.7045,26.1289,26.4191,38500.0],["2025-12-17",26.6651,26.7488,26.242,26.547,35500.0],["2025-12-18",26.9111,27.4031,26.6356,27.1473,40200.0],["2025-12-19",27.0587,27.0784,26.183,26.3601,109300.0],["2025-12-22",26.3503,26.8127,25.8386,26.1928,50300.0],["2025-12-23",26.9603,26.9603,25.7058,25.7697,40100.0],["2025-12-24",25.8514,25.937,25.568,25.7697,26800.0],["2025-12-26",25.8288,26.1436,25.4844,25.6221,27700.0],["2025-12-29",25.7008,26.0403,25.5828,25.6713,17500.0],["2025-12-30",25.632,25.632,25.14,25.5828,18900.0],["2025-12-31",25.6516,25.75,25.2827,25.4352,25800.0],["2026-01-02",25.4942,25.691,24.589,25.2974,23400.0],["2026-01-05",25.1597,26.3896,25.14,25.7599,32300.0],["2026-01-06",25.6516,25.9173,25.445,25.7599,32500.0],["2026-01-07",26.0059,26.0059,25.4204,25.6812,22500.0],["2026-01-08",25.5336,26.5815,25.5336,26.3896,27400.0],["2026-01-09",26.4093,26.4782,25.9173,26.0255,23600.0],["2026-01-12",25.8288,26.0649,25.2581,25.937,21600.0],["2026-01-13",25.9272,26.1141,25.8484,26.0354,19400.0],["2026-01-14",25.7894,26.242,25.5237,26.242,27800.0],["2026-01-15",26.2027,27.0095,26.2027,26.8225,34900.0],["2026-01-16",26.7734,27.0292,26.6651,26.8225,37300.0],["2026-01-20",26.4978,26.5864,26.3798,26.4683,18200.0],["2026-01-21",26.5962,27.9836,26.5962,27.9049,40600.0],["2026-01-22",27.9738,28.7511,27.9738,28.1017,30700.0],["2026-01-23",27.9246,28.8593,26.9406,27.1276,30200.0],["2026-01-26",27.1276,27.1866,25.8091,26.3306,59800.0],["2026-01-27",26.3699,26.6946,26.2715,26.4978,16500.0],["2026-01-28",26.3798,27.1473,25.8288,26.0649,33000.0],["2026-01-29",26.3207,26.488,25.9763,26.488,18500.0],["2026-01-30",26.3699,26.7783,26.2519,26.547,29200.0],["2026-02-02",26.6848,27.7278,26.6848,27.472,38100.0],["2026-02-03",27.3244,27.9246,27.2358,27.836,39100.0],["2026-02-04",27.8852,28.6822,27.8852,28.2985,33700.0],["2026-02-05",28.3674,28.8987,28.3182,28.8003,38100.0],["2026-02-06",29.125,29.4005,28.9774,29.0364,31200.0],["2026-02-09",29.2794,29.3538,28.7885,28.7885,20700.0],["2026-02-10",28.6586,28.9402,28.134,28.2629,25500.0],["2026-02-11",28.3323,29.0414,28.015,28.0745,28000.0],["2026-02-12",28.3522,28.5604,27.8762,28.5307,39400.0],["2026-02-13",28.5208,29.1753,27.7968,28.7885,43400.0],["2026-02-17",28.7984,29.324,28.7588,29.0662,27100.0],["2026-02-18",29.0662,29.6215,28.1836,28.3026,31100.0],["2026-02-19",28.0547,28.8084,27.8167,28.253,17800.0],["2026-02-20",28.253,28.3918,27.8563,28.1439,22800.0],["2026-02-23",27.9952,27.9952,26.8746,27.0531,33200.0],["2026-02-24",27.1126,27.1126,26.4085,27.0233,11700.0],["2026-02-25",27.063,27.7175,27.063,27.6481,21200.0],["2026-02-26",27.777,27.9158,27.539,27.7076,19100.0],["2026-02-27",27.301,27.301,26.6019,26.7357,35800.0],["2026-03-02",26.5672,27.7175,26.5672,27.2812,29600.0],["2026-03-03",26.7556,27.3208,26.3589,27.1225,270100.0],["2026-03-04",27.2514,27.8068,27.2197,27.4597,59000.0],["2026-03-05",27.2018,27.2018,26.3291,26.6862,65900.0],["2026-03-06",26.0019,26.0515,25.5408,26.0515,37100.0],["2026-03-09",25.6647,25.987,24.673,25.7738,501600.0],["2026-03-10",25.4763,26.5275,25.4763,25.992,45300.0],["2026-03-11",25.6945,25.7242,25.2978,25.7143,92800.0],["2026-03-12",25.397,26.2002,25.149,26.1011,57400.0],["2026-03-13",26.3589,26.3787,25.7837,25.9523,34700.0],["2026-03-16",26.2796,26.4581,26.0465,26.3192,102500.0],["2026-03-17",26.4382,26.5176,26.0862,26.3291,79000.0],["2026-03-18",26.1308,26.2052,25.392,25.5755,50800.0],["2026-03-19",25.3672,26.111,25.3672,25.9622,48900.0],["2026-03-20",25.9821,26.0862,25.7242,25.992,151100.0],["2026-03-23",26.2796,26.9341,26.2796,26.3986,76200.0],["2026-03-24",26.23,26.6564,26.2101,26.5771,41500.0],["2026-03-25",26.6167,27.2712,26.1229,26.5176,39100.0],["2026-03-26",26.3093,26.5463,26.1705,26.5077,30400.0],["2026-03-27",26.2696,26.468,26.0614,26.2994,47500.0],["2026-03-30",26.3986,26.8795,26.3192,26.8647,81200.0],["2026-03-31",26.9638,27.063,26.3391,26.4977,71200.0],["2026-04-01",26.6862,27.182,26.6862,26.9539,51100.0],["2026-04-02",26.6465,27.2117,26.5275,27.2117,39700.0],["2026-04-06",27.0432,27.2316,26.7853,27.1225,116900.0],["2026-04-07",27.063,27.4299,26.9638,27.3704,45500.0],["2026-04-08",27.8663,28.3323,27.8266,28.0051,69800.0],["2026-04-09",27.7869,28.4613,27.7869,28.4315,45300.0],["2026-04-10",28.2927,28.2927,27.7572,28.015,25400.0],["2026-04-13",27.9555,28.6001,27.6977,28.2233,220000.0],["2026-04-14",28.3522,28.5128,27.8018,28.2133,63400.0],["2026-04-15",28.1935,28.4216,27.6729,28.1638,56100.0],["2026-04-16",28.015,28.0547,27.7076,27.9258,41500.0],["2026-04-17",28.1638,29.1356,28.1638,28.5307,81700.0],["2026-04-20",28.4315,28.5109,28.134,28.1737,67500.0],["2026-04-21",28.1638,28.1638,27.5489,27.658,63300.0],["2026-04-22",27.7175,28.0051,27.4299,27.6283,40700.0],["2026-04-23",27.777,27.9307,27.4894,27.8563,32200.0],["2026-04-24",27.9258,27.9555,27.6332,27.9258,61700.0],["2026-04-27",27.9952,28.1191,27.3159,27.5588,92900.0],["2026-04-28",27.9952,28.9174,27.5291,28.4018,111200.0],["2026-04-29",28.4018,28.7984,27.5935,27.7473,59400.0],["2026-04-30",27.4597,27.896,27.1324,27.5291,103600.0],["2026-05-01",27.5688,28.0299,27.2167,27.8167,69300.0],["2026-05-04",27.8167,27.8167,27.1919,27.3407,55000.0],["2026-05-05",27.42,27.8018,27.42,27.5688,70600.0],["2026-05-06",27.8008,28.0646,27.7294,27.8762,61800.0],["2026-05-07",27.9753,28.4514,27.7026,28.1538,89300.0],["2026-05-08",28.1439,28.2728,27.901,28.1638,79000.0],["2026-05-11",28.1043,28.1043,27.3208,27.42,120800.0],["2026-05-12",27.42,27.55,26.95,27.43,69900.0],["2026-05-13",27.18,27.53,27.09,27.1,93800.0],["2026-05-14",27.24,27.735,27.145,27.465,98600.0],["2026-05-15",27.38,27.38,26.94,27.1,116200.0],["2026-05-18",27.18,27.76,27.18,27.59,65200.0],["2026-05-19",27.53,27.93,27.27,27.61,70800.0],["2026-05-20",27.61,28.39,27.57,28.17,142500.0],["2026-05-21",27.92,28.55,27.631,28.48,87500.0],["2026-05-22",28.63,28.85,28.33,28.36,81000.0],["2026-05-26",28.56,28.92,28.465,28.88,99300.0],["2026-05-27",28.98,29.08,28.21,28.64,65800.0],["2026-05-28",28.65,28.65,28.27,28.62,40700.0],["2026-05-29",28.56,28.78,28.56,28.63,93600.0],["2026-06-01",28.5,28.85,28.07,28.24,108400.0],["2026-06-02",28.14,28.645,27.96,28.47,72100.0],["2026-06-03",28.21,28.28,27.75,27.76,73100.0],["2026-06-04",28.19,28.775,28.18,28.65,109800.0],["2026-06-05",28.65,29.23,28.215,28.95,93900.0],["2026-06-08",29.21,29.595,29.16,29.39,118000.0],["2026-06-09",29.58,30.195,29.435,29.76,163600.0],["2026-06-10",29.91,30.73,29.47,30.46,237500.0],["2026-06-11",30.58,30.82,29.92,30.03,158800.0],["2026-06-12",30.09,30.85,30.09,30.59,141500.0],["2026-06-15",30.81,30.81,29.92,29.99,147500.0],["2026-06-16",30.15,30.51,29.96,30.13,222700.0],["2026-06-17",30.05,30.4,29.545,29.85,309600.0],["2026-06-18",30.21,30.43,29.97,30.3,627600.0],["2026-06-22",30.19,30.6,30.19,30.48,147400.0],["2026-06-23",30.45,31.15,30.36,31.13,196400.0],["2026-06-24",31.2,31.63,31.05,31.47,287100.0],["2026-06-25",31.31,31.88,31.31,31.62,193000.0],["2026-06-26",31.52,32.112,31.215,31.75,1113700.0],["2026-06-29",31.57,31.89,31.27,31.85,144892.0],["2026-06-30",31.7,32.14,31.425,31.99,177025.380071],["2026-07-01",31.99,32.99,31.965,32.74,201560.792827],["2026-07-02",32.86,33.095,32.02,32.18,122465.141018],["2026-07-06",32.18,32.93,31.85,32.57,200347.795538],["2026-07-07",32.81,32.81,31.201,32.23,109469.822746],["2026-07-08",32.17,32.17,31.53,31.66,145361.75],["2026-07-09",31.59,32.055,31.53,31.88,149136.0711],["2026-07-10",32,32.205,31.72,32.06,78150.0255],["2026-07-13",31.98,32.29,31.61,32.04,146186.8117],["2026-07-14",32,32.3,31.7,31.77,139915.7335],["2026-07-15",31.8,32.37,31.69,32.23,95309.1022],["2026-07-16",31.97,33.695,31.97,33.39,233014.931065],["2026-07-17",33.21,33.525,32.61,32.77,162924.80683],["2026-07-20",32.7,32.95,32.48,32.83,136109.844964],["2026-07-21",32.66,33.05,32.445,32.91,142778.689987],["2026-07-22",32.65,32.86,32.15,32.38,95624.773616],["2026-07-23",31.99,32.57,31.65,32.52,132010.184863],["2026-07-24",32.69,33.37,32.265,33.29,136612.568453],["2026-07-27",33.75,35.0299,33.385,34.59,221633.515477],["2026-07-28",35.4,36.45,34.8,36.16,157953.75216],["2026-07-29",36.16,36.8275,35.71,36.51,186458.156458],["2026-07-30",36.45,36.49,35.81,35.86,118902.903346],["2026-07-31",35.67,36.04,35.33,35.84,109201.976692],["2026-08-03",35.84,36.4699,35.68,35.79,138304.731654],["2026-08-04",35.76,36.3351,35.635,36.13,88880.70298],["2026-08-05",36.19,36.275,35.4795,36.11,87208.87788],["2026-08-06",36.36,36.36,35.6705,36.25,87643.050669],["2026-08-07",36.28,36.375,35.78,36.35,108473.379051],["2026-08-10",36.44,36.44,35.34,35.94,245854.093315],["2026-08-11",35.78,36.275,35.75,36.19,112576.337587],["2026-08-12",36.41,36.78,36.075,36.46,159964.241685],["2026-08-13",36.75,37.38,36.55,37.22,183433.14213],["2026-08-14",37.24,37.51,36.97,37.19,129983.339518],["2026-08-17",37.01,37.2055,36.61,36.94,127579.480897],["2026-08-18",36.94,37.22,36.415,36.5,142318.739906],["2026-08-19",36.5,37.02,35.4,35.42,231599.498834],["2026-08-20",35.1,35.68,34.98,35.46,157678.289792],["2026-08-21",35.65,35.92,35.21,35.75,128422.856667],["2026-08-24",35.83,36.25,35.77,35.93,91923.741778],["2026-08-27",35.32,35.745,34.93,35.71,75831.64464],["2026-08-28",35.79,35.98,35.355,35.79,80696.5955],["2026-08-31",35.67,35.78,35.34,35.48,99740.54456],["2026-09-01",35.25,35.68,35.02,35.32,144156.54109],["2026-09-02",35.5,36.2542,35.445,36.19,124389.065839],["2026-09-03",36.41,36.82,36.23,36.36,125772.78354],["2026-09-04",36.36,36.85,36.115,36.59,109977.12968],["2026-09-08",36.42,36.72,36.25,36.53,118710.572177],["2026-09-09",36.41,36.47,35.97,36.15,126971.139779]]}