{"t":"IFS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-01",26.9862,26.9862,26.9862,26.9862,0.0],["2019-07-02",26.9862,26.9862,26.9862,26.9862,0.0],["2019-07-03",26.9862,26.9862,26.9862,26.9862,0.0],["2019-07-05",26.9862,26.9862,26.9862,26.9862,0.0],["2019-07-08",26.9862,26.9862,26.9862,26.9862,0.0],["2019-07-09",26.9862,26.9862,26.9862,26.9862,0.0],["2019-07-10",26.9862,26.9862,26.9862,26.9862,0.0],["2019-07-11",26.9862,26.9862,26.9862,26.9862,0.0],["2019-07-12",26.9862,26.9862,26.9862,26.9862,0.0],["2019-07-15",26.9862,26.9862,26.9862,26.9862,0.0],["2019-07-16",26.9862,26.9862,26.9862,26.9862,0.0],["2019-07-17",26.9862,26.9862,26.9862,26.9862,0.0],["2019-07-18",26.9862,26.9862,26.9862,26.9862,0.0],["2019-07-19",32.2433,33.2666,31.0587,32.9442,2450600.0],["2019-07-22",32.1101,32.6477,30.7194,32.033,513100.0],["2019-07-23",32.2082,32.2433,31.2409,31.297,190000.0],["2019-07-24",30.4909,31.1919,29.6007,30.5961,335600.0],["2019-07-25",30.2456,31.1568,30.0711,30.6662,195500.0],["2019-07-26",30.1404,30.8414,29.8951,30.2526,122700.0],["2019-07-29",30.1334,30.322,29.1661,29.8601,276000.0],["2019-07-30",29.6498,29.832,28.9488,29.6638,105900.0],["2019-07-31",29.4956,29.79,29.096,29.5797,120000.0],["2019-08-01",29.5447,29.6147,29.1661,29.3975,105900.0],["2019-08-02",29.3694,29.6358,27.9325,28.0166,252700.0],["2019-08-05",27.9886,27.9886,26.4325,27.2175,104900.0],["2019-08-06",27.2876,27.8414,26.8881,27.3717,142900.0],["2019-08-07",27.2456,28.3481,26.9932,28.1147,101600.0],["2019-08-08",28.2129,29.3456,28.0727,29.082,45800.0],["2019-08-09",28.7035,29.068,28.0026,28.0026,67500.0],["2019-08-12",27.7222,28.3005,27.0647,27.9255,81900.0],["2019-08-13",27.6101,28.4372,26.7759,27.9886,71600.0],["2019-08-14",27.8344,28.0797,27.0283,27.3227,157900.0],["2019-08-15",27.4558,28.0657,27.3367,27.3367,44800.0],["2019-08-16",27.4629,28.1778,27.3437,27.8624,36600.0],["2019-08-19",28.8157,28.8157,28.1182,28.29,67900.0],["2019-08-20",28.2269,28.9348,27.4418,27.8273,25800.0],["2019-08-21",27.8273,28.4231,27.3998,27.8834,78300.0],["2019-08-22",27.8624,28.1007,27.1054,28.1007,36200.0],["2019-08-23",27.9956,27.9956,26.9231,27.1264,23600.0],["2019-08-26",27.1544,27.4629,26.839,27.0423,69300.0],["2019-08-27",26.9021,28.5703,26.6988,27.7222,132100.0],["2019-08-28",27.6731,28.0306,27.0563,27.3227,31500.0],["2019-08-29",27.5189,27.5189,26.9231,27.3367,27300.0],["2019-08-30",27.3367,28.1077,26.9301,28.0026,58200.0],["2019-09-03",27.7222,29.089,27.7222,28.7316,99500.0],["2019-09-04",28.8717,29.2222,28.1288,28.3881,15800.0],["2019-09-05",28.6825,29.7269,27.8764,29.089,93900.0],["2019-09-06",28.8963,29.4395,28.4792,28.4792,34600.0],["2019-09-09",28.5984,28.9706,27.7713,28.0096,47300.0],["2019-09-10",27.7643,27.9815,27.3367,27.6872,27400.0],["2019-09-11",27.5841,28.4126,27.3437,27.9886,129800.0],["2019-09-12",27.6339,28.8788,27.6339,28.8157,33700.0],["2019-09-13",28.6615,29.7479,28.6615,29.3274,28700.0],["2019-09-16",29.2923,29.2923,28.2269,28.9629,13900.0],["2019-09-17",28.7806,29.2923,28.2619,28.9839,29200.0],["2019-09-18",29.2888,29.5271,28.6559,29.3975,17400.0],["2019-09-19",28.9488,29.839,28.9418,29.7339,8000.0],["2019-09-20",29.0028,30.6171,28.2689,29.6989,33000.0],["2019-09-23",29.5236,29.7479,28.7876,29.6778,10300.0],["2019-09-24",29.2362,30.3437,29.082,29.1451,221300.0],["2019-09-25",28.9881,29.8601,28.8788,29.2573,7600.0],["2019-09-26",29.0119,29.4395,28.9138,29.2292,6400.0],["2019-09-27",29.054,29.7269,28.9559,29.1872,17400.0],["2019-09-30",29.1591,29.1696,28.3881,28.8998,49300.0],["2019-10-01",28.8998,28.8998,27.1895,27.8554,53200.0],["2019-10-02",28.0026,28.2129,27.1965,27.4629,48900.0],["2019-10-03",27.3647,27.6171,26.5376,27.2175,41300.0],["2019-10-04",27.3367,27.6872,26.4395,27.596,24400.0],["2019-10-07",27.1769,27.8063,26.9371,27.3717,37200.0],["2019-10-08",27.1614,27.4418,26.839,27.1054,21200.0],["2019-10-09",27.1194,27.6171,26.8776,27.5119,76500.0],["2019-10-10",27.4769,27.4769,27.0423,27.1965,9100.0],["2019-10-11",27.5049,27.6872,27.0563,27.6381,56800.0],["2019-10-14",27.6731,27.7818,27.2315,27.6591,59700.0],["2019-10-15",27.0493,27.6731,27.0493,27.54,43900.0],["2019-10-16",27.54,27.54,27.54,27.54,0.0],["2019-10-17",28.2479,28.3811,27.7573,28.1358,26400.0],["2019-10-18",27.9395,28.5914,27.9395,28.1988,33300.0],["2019-10-21",28.1778,28.7035,28.0727,28.5914,15500.0],["2019-10-22",28.4231,28.9769,28.2199,28.5633,23700.0],["2019-10-23",28.5633,29.04,28.2549,28.8788,12800.0],["2019-10-24",28.7386,29.2993,28.0446,29.0119,21300.0],["2019-10-25",28.5213,29.3554,28.5213,29.068,13500.0],["2019-10-28",29.0035,29.1416,28.8717,28.8788,7900.0],["2019-10-29",28.8437,29.4255,28.5752,29.1731,37700.0],["2019-10-30",29.4395,29.4395,28.2619,29.1802,31700.0],["2019-10-31",29.1171,29.3414,28.5563,29.2503,10800.0],["2019-11-01",29.3554,29.5867,28.7316,29.5867,5900.0],["2019-11-04",29.7059,29.79,28.9278,29.1451,24300.0],["2019-11-05",29.2152,29.2152,28.8437,29.0189,10000.0],["2019-11-06",28.8367,29.033,28.7386,28.7596,16700.0],["2019-11-07",28.8087,29.3624,28.6797,28.8858,11000.0],["2019-11-08",29.1101,29.1101,28.3741,28.3741,13100.0],["2019-11-11",28.325,28.7386,27.8694,28.4091,20700.0],["2019-11-12",28.6615,28.7386,28.1778,28.5283,16300.0],["2019-11-13",28.3986,28.4372,28.0376,28.1428,10900.0],["2019-11-14",28.3881,28.7386,27.554,27.9745,21100.0],["2019-11-15",28.0446,28.1498,27.4278,27.5119,18500.0],["2019-11-18",27.8273,28.339,27.5259,28.0236,14300.0],["2019-11-19",28.1147,28.8016,27.7572,28.1848,23600.0],["2019-11-20",27.8343,28.346,27.4418,27.6872,39900.0],["2019-11-21",27.8624,27.8624,27.4769,27.7993,19100.0],["2019-11-22",27.7853,27.7853,27.3367,27.5119,24600.0],["2019-11-25",27.9745,27.9745,27.5007,27.596,3300.0],["2019-11-26",27.7082,27.8273,27.3016,27.3016,29400.0],["2019-11-27",27.6872,27.9395,27.3577,27.7082,18200.0],["2019-11-29",27.7082,28.3951,27.5119,28.2479,13500.0],["2019-12-02",28.2907,28.4442,28.0587,28.2479,10200.0],["2019-12-03",28.0867,28.6545,27.3787,27.6872,15000.0],["2019-12-04",27.8834,28.5002,27.5645,27.6872,36700.0],["2019-12-05",27.6872,27.8624,27.3647,27.6591,40300.0],["2019-12-06",27.6521,27.9465,27.3437,27.4138,62900.0],["2019-12-09",27.6171,27.6171,27.2946,27.3297,36000.0],["2019-12-10",27.4418,27.4418,26.9862,27.0914,51700.0],["2019-12-11",27.2736,27.7853,27.0423,27.3787,89500.0],["2019-12-12",27.582,28.0376,27.1264,27.9535,17600.0],["2019-12-13",27.9535,28.318,27.3199,28.0306,48300.0],["2019-12-16",27.9675,28.5563,27.4453,28.0166,123800.0],["2019-12-17",28.0096,28.5143,27.7853,28.339,22700.0],["2019-12-18",28.2129,29.054,28.2129,28.9278,86400.0],["2019-12-19",29.2923,29.2923,28.304,28.6194,20300.0],["2019-12-20",28.8963,29.082,28.4722,28.8998,17400.0],["2019-12-23",28.7316,28.8577,27.554,28.6334,24400.0],["2019-12-24",28.5283,28.8928,28.2409,28.7736,3800.0],["2019-12-26",28.7456,28.8717,28.3811,28.6264,12800.0],["2019-12-27",28.8087,29.054,28.1918,28.5423,12000.0],["2019-12-30",28.2549,29.1521,28.2549,29.1521,67300.0],["2019-12-31",29.0119,29.0715,28.3425,28.9488,37100.0],["2020-01-02",28.7456,29.818,28.4582,29.7339,78800.0],["2020-01-03",29.4115,29.5096,28.8437,28.8437,43200.0],["2020-01-06",29.6035,29.6035,28.8647,29.1171,43700.0],["2020-01-07",29.089,29.4325,28.8682,29.3203,70500.0],["2020-01-08",29.1171,29.3624,28.7386,28.8998,38400.0],["2020-01-09",29.0119,29.2012,28.1358,28.5563,37900.0],["2020-01-10",28.3881,29.1451,27.7432,28.0376,60600.0],["2020-01-13",27.9044,28.2129,27.6171,27.6731,37300.0],["2020-01-14",27.7292,28.5002,27.7222,28.2479,39900.0],["2020-01-15",28.4302,28.5563,27.7853,28.0516,44700.0],["2020-01-16",28.3741,29.6182,27.8834,29.5096,155000.0],["2020-01-17",29.3274,30.3017,29.2292,30.1755,41000.0],["2020-01-21",30.0633,30.9886,29.7129,30.6171,118700.0],["2020-01-22",30.6521,31.4722,30.0213,31.0727,108900.0],["2020-01-23",30.8204,31.5493,30.8063,31.2339,74800.0],["2020-01-24",31.1358,31.1919,30.3858,30.3858,21700.0],["2020-01-27",30.0704,30.3998,29.4605,29.6568,21700.0],["2020-01-28",29.7549,29.8601,28.2865,29.1591,32600.0],["2020-01-29",29.1591,29.4395,28.5914,29.089,32800.0],["2020-01-30",29.089,29.7199,28.7386,29.3694,41200.0],["2020-01-31",29.2012,29.7199,29.089,29.6147,186700.0],["2020-02-03",29.5026,30.1264,29.4395,29.79,41500.0],["2020-02-04",30.2386,30.4909,28.8157,29.5096,53500.0],["2020-02-05",29.5376,30.0914,29.1241,30.0283,44700.0],["2020-02-06",29.832,30.4068,28.8717,29.6778,42500.0],["2020-02-07",29.6708,29.6708,28.9839,29.089,41000.0],["2020-02-10",29.1031,29.3694,27.7783,28.3881,454700.0],["2020-02-11",28.7386,29.054,28.4442,28.8087,20400.0],["2020-02-12",29.082,29.5587,28.8297,29.4395,42200.0],["2020-02-13",29.4395,29.776,28.9909,29.026,56600.0],["2020-02-14",29.0988,30.6451,28.9839,29.7059,59200.0],["2020-02-18",29.5026,30.0493,29.026,29.3063,59900.0],["2020-02-19",29.4395,29.5797,29.1521,29.4956,38100.0],["2020-02-20",29.2222,29.6007,28.4722,28.9769,46500.0],["2020-02-21",28.7175,29.4325,28.7175,29.2222,34100.0],["2020-02-24",29.3694,29.3694,28.0446,29.1451,26600.0],["2020-02-25",28.4512,29.2012,27.6731,27.8344,17400.0],["2020-02-26",28.2311,28.5633,27.5049,28.0376,30500.0],["2020-02-27",27.9956,28.0376,26.6357,26.6357,89700.0],["2020-02-28",25.8297,27.3367,25.6544,27.1965,41500.0],["2020-03-02",27.1334,27.8764,26.7759,27.6731,19900.0],["2020-03-03",27.7082,27.9675,26.4535,27.4839,33600.0],["2020-03-04",27.54,27.8694,27.2175,27.54,15800.0],["2020-03-05",27.1264,27.1404,26.4395,26.5656,8900.0],["2020-03-06",25.7455,26.0189,24.9745,25.5002,97000.0],["2020-03-09",24.8063,25.1918,22.6614,23.4815,57800.0],["2020-03-10",24.5329,25.8577,24.5329,24.8974,24000.0],["2020-03-11",24.4418,25.4301,20.5796,22.9558,273000.0],["2020-03-12",21.0282,22.5352,20.6357,22.5352,139000.0],["2020-03-13",23.0259,25.311,22.2689,25.311,83500.0],["2020-03-16",23.138,24.61,21.985,22.0656,47800.0],["2020-03-17",22.3109,22.5703,19.8927,20.4675,261700.0],["2020-03-18",18.61,18.7922,16.7525,17.874,98900.0],["2020-03-19",17.3343,19.1707,16.2723,18.4347,19300.0],["2020-03-20",18.0352,18.5819,17.0258,17.5235,87600.0],["2020-03-23",16.8226,17.0329,15.5188,16.7174,10600.0],["2020-03-24",17.7338,18.5749,17.5235,17.5305,197000.0],["2020-03-25",18.5118,19.7665,17.874,17.874,72300.0],["2020-03-26",18.5048,20.0469,18.5048,19.2058,78900.0],["2020-03-27",18.7081,18.9184,17.874,18.3506,21100.0],["2020-03-30",18.3646,19.3004,17.8354,17.853,122600.0],["2020-03-31",17.9581,21.1334,17.6952,19.4301,116700.0],["2020-04-01",18.9254,19.4791,17.4394,17.5235,41000.0],["2020-04-02",17.5305,18.2245,15.5483,16.5352,71600.0],["2020-04-03",16.2758,16.7174,16.1216,16.2758,24700.0],["2020-04-06",16.7875,16.9628,16.1497,16.6824,54400.0],["2020-04-07",17.2151,18.1754,16.2829,16.7315,254900.0],["2020-04-08",17.2642,17.8249,16.2268,17.0399,152100.0],["2020-04-09",17.2151,18.0983,17.2151,17.3202,9300.0],["2020-04-13",17.2502,18.8132,17.1801,17.9441,65400.0],["2020-04-14",18.3086,18.9114,17.6111,18.2875,65700.0],["2020-04-15",18.0212,19.3179,18.0212,19.2759,52200.0],["2020-04-16",19.395,19.395,18.3506,18.7081,93000.0],["2020-04-17",19.2548,20.089,17.895,18.0843,83400.0],["2020-04-20",17.6637,18.5854,16.9838,17.2431,68200.0],["2020-04-21",17.2431,17.5691,16.9978,17.3202,42800.0],["2020-04-22",17.8249,18.2174,17.6076,18.0702,77400.0],["2020-04-23",18.4081,18.5609,17.7198,18.5118,85600.0],["2020-04-24",18.659,19.1637,18.2245,18.3436,129800.0],["2020-04-27",18.599,19.2826,17.4798,17.4798,77300.0],["2020-04-28",17.6375,19.0572,17.4647,18.3436,142800.0],["2020-04-29",19.1549,19.4929,18.3624,19.3877,168300.0],["2020-04-30",19.0527,19.203,18.7793,18.8845,30400.0],["2020-05-01",18.8995,18.8995,18.1671,18.5014,4800.0],["2020-05-04",18.1784,18.8845,18.1678,18.7793,22000.0],["2020-05-05",19.0009,19.861,18.7793,18.7868,38000.0],["2020-05-06",19.0422,19.3427,18.0056,18.0056,56500.0],["2020-05-07",19.5906,19.5906,17.9154,18.0807,163300.0],["2020-05-08",18.246,19.0948,17.7277,18.7643,127900.0],["2020-05-11",18.6516,19.5305,18.3737,18.922,57900.0],["2020-05-12",19.1173,19.9061,18.4112,19.7633,84200.0],["2020-05-13",19.9511,20.0638,18.599,18.8244,107100.0],["2020-05-14",18.5239,18.7417,17.953,18.4262,25000.0],["2020-05-15",18.5314,19.0798,18.5314,18.8544,17200.0],["2020-05-18",19.3652,19.3652,18.4788,18.5464,23800.0],["2020-05-19",18.7192,19.1023,18.0807,18.3436,43700.0],["2020-05-20",18.4788,18.7192,18.2234,18.4037,25700.0],["2020-05-21",18.5314,18.7793,18.3662,18.4338,10900.0],["2020-05-22",18.5915,18.7718,18.2985,18.2985,36000.0],["2020-05-26",18.892,19.1699,18.4037,18.6516,57500.0],["2020-05-27",19.0122,20.3568,18.1754,19.9812,90600.0],["2020-05-28",20.5295,20.6572,19.8384,19.9136,127300.0],["2020-05-29",19.6732,19.6732,18.4112,18.6216,78500.0],["2020-06-01",18.937,19.4178,18.8619,18.8995,28600.0],["2020-06-02",19.2225,19.26,18.7643,19.0798,39200.0],["2020-06-03",19.3877,21.0328,19.3877,20.4845,73500.0],["2020-06-04",20.6197,20.6948,20.1765,20.3417,27100.0],["2020-06-05",20.9727,21.6713,20.9727,21.4084,111800.0],["2020-06-08",21.6488,23.4591,21.2507,23.3614,70600.0],["2020-06-09",23.1361,23.1361,21.6938,22.4751,60900.0],["2020-06-10",22.415,22.8206,21.3333,22.3924,26200.0],["2020-06-11",21.6638,22.6403,21.2582,22.3774,152600.0],["2020-06-12",22.9934,22.9934,22.2122,22.4751,26100.0],["2020-06-15",22.0769,22.8356,21.4422,22.8356,24000.0],["2020-06-16",23.2938,23.8722,22.3849,22.7305,31000.0],["2020-06-17",22.5877,23.2337,22.0469,23.091,106800.0],["2020-06-18",22.753,23.106,22.4337,22.9107,146000.0],["2020-06-19",23.1211,23.1211,22.0168,22.3549,136000.0],["2020-06-22",22.2422,22.2422,21.0478,21.3859,63500.0],["2020-06-23",21.0328,21.4948,20.6309,21.3859,36400.0],["2020-06-24",20.3868,20.9352,20.0338,20.8676,67200.0],["2020-06-25",20.7849,20.7849,19.2338,19.5305,50000.0],["2020-06-26",19.5305,20.1915,19.1624,19.8835,22800.0],["2020-06-29",19.9286,20.7023,19.2676,20.0563,9800.0],["2020-06-30",20.2816,20.6798,19.7934,19.861,40200.0],["2020-07-01",19.876,20.3192,19.6807,20.1539,29600.0],["2020-07-02",20.4845,20.4845,19.7611,20.3943,131200.0],["2020-07-06",20.3492,20.6948,19.8835,20.6647,105700.0],["2020-07-07",20.5521,21.3483,20.4694,21.1981,19400.0],["2020-07-08",20.8901,21.1605,20.8826,20.9577,76400.0],["2020-07-09",20.7924,20.9126,20.2704,20.2816,51900.0],["2020-07-10",20.4544,20.522,20.1539,20.1539,87500.0],["2020-07-13",20.2816,20.2816,19.0497,19.0497,151100.0],["2020-07-14",18.9821,19.8835,18.9821,19.7032,53300.0],["2020-07-15",19.9812,20.3342,19.6281,19.7107,34100.0],["2020-07-16",19.7859,19.8309,19.5305,19.5755,60800.0],["2020-07-17",19.6507,19.6957,19.2247,19.6657,54200.0],["2020-07-20",19.6807,19.846,19.6807,19.7934,82500.0],["2020-07-21",20.1615,20.5145,20.0563,20.3192,20600.0],["2020-07-22",19.9887,20.0976,19.846,19.9661,14700.0],["2020-07-23",20.2967,20.2967,19.568,19.7408,53500.0],["2020-07-24",19.5906,19.5906,19.1474,19.2901,20400.0],["2020-07-27",19.2,19.3953,18.7793,18.9821,18500.0],["2020-07-28",18.937,19.0046,18.2985,18.9821,30600.0],["2020-07-29",18.9821,19.4929,18.8769,19.4929,13800.0],["2020-07-30",19.2225,19.3953,18.9671,19.3051,33800.0],["2020-07-31",19.1549,19.4178,18.922,18.9671,29200.0],["2020-08-03",19.0572,19.1887,18.6591,18.8995,24000.0],["2020-08-04",18.937,19.523,18.8018,18.8018,13400.0],["2020-08-05",18.9596,19.0046,18.3737,18.6366,29000.0],["2020-08-06",18.5765,18.5765,17.9004,18.0507,44600.0],["2020-08-07",18.0507,18.2234,17.7051,18.1784,27500.0],["2020-08-10",18.1784,18.3962,18.1784,18.3812,19600.0],["2020-08-11",18.4938,18.6291,18.246,18.3436,56700.0],["2020-08-12",18.3136,18.6216,18.0281,18.5539,79800.0],["2020-08-13",18.6065,19.7558,18.6065,19.6957,64000.0],["2020-08-14",19.7183,20.3417,19.6507,20.1164,21900.0],["2020-08-17",19.9061,19.9136,19.061,19.7408,100600.0],["2020-08-18",19.6131,19.8535,19.2863,19.7558,15100.0],["2020-08-19",19.7934,20.0037,19.4403,19.6056,29600.0],["2020-08-20",19.538,19.7108,19.0723,19.2,27900.0],["2020-08-21",19.2225,19.5154,19.2075,19.3802,11100.0],["2020-08-24",19.4854,19.4854,18.7943,18.9446,14000.0],["2020-08-25",18.9671,19.1737,18.5014,18.5765,21100.0],["2020-08-26",18.5014,18.584,18.0807,18.3812,27500.0],["2020-08-27",18.3061,18.6892,18.1258,18.3286,20900.0],["2020-08-28",18.4788,18.5539,18.1708,18.3586,15800.0],["2020-08-31",18.2835,18.614,18.0807,18.5615,78900.0],["2020-09-01",18.3812,18.6291,18.2234,18.5314,39000.0],["2020-09-02",18.2985,19.076,18.2985,18.4413,36400.0],["2020-09-03",18.6328,18.7417,18.2234,18.5389,24600.0],["2020-09-04",18.6666,18.9821,18.2159,18.3061,62800.0],["2020-09-08",18.3211,18.7718,18.1934,18.4488,37900.0],["2020-09-09",18.5389,18.6816,17.8178,18.0131,29700.0],["2020-09-10",18.0131,18.1183,17.3145,17.5248,44400.0],["2020-09-11",17.4122,17.4497,16.7812,17.1868,50200.0],["2020-09-14",17.1643,17.9605,17.0892,17.953,22600.0],["2020-09-15",17.8554,17.8554,17.277,17.4948,48400.0],["2020-09-16",17.5023,17.938,17.3446,17.645,21700.0],["2020-09-17",17.8103,17.8403,17.6075,17.6826,5500.0],["2020-09-18",17.7277,17.8103,17.485,17.63,16500.0],["2020-09-21",17.4647,17.7051,17.2319,17.4873,9500.0],["2020-09-22",17.5849,18.3662,17.5849,17.8028,12700.0],["2020-09-23",18.2385,18.261,17.3746,17.3746,14000.0],["2020-09-24",17.953,17.953,17.292,17.4948,21700.0],["2020-09-25",17.7727,18.1145,17.4497,17.9981,23000.0],["2020-09-28",18.0732,18.6441,17.6075,17.7277,27400.0],["2020-09-29",17.7277,17.8478,17.2394,17.63,21300.0],["2020-09-30",17.615,17.8028,17.2469,17.3596,7000.0],["2020-10-01",17.3821,17.4197,16.9389,16.9389,12500.0],["2020-10-02",16.8713,17.277,16.7887,17.2244,15400.0],["2020-10-05",16.7887,17.9605,16.7887,17.6751,17700.0],["2020-10-06",17.784,18.3361,17.784,18.2835,33500.0],["2020-10-07",18.3361,18.3887,17.5023,18.2234,43000.0],["2020-10-08",18.1032,18.2535,17.9155,18.2535,29500.0],["2020-10-09",18.1633,18.3474,18.0244,18.1558,13500.0],["2020-10-12",18.0131,18.5539,17.5436,18.2535,20400.0],["2020-10-13",18.2309,18.2309,17.6676,18.0356,23200.0],["2020-10-14",17.9004,18.0619,17.476,17.66,19300.0],["2020-10-15",17.6826,18.0206,17.6525,17.8704,33700.0],["2020-10-16",17.7727,17.7727,17.3521,17.4347,9300.0],["2020-10-19",17.5098,17.63,17.2807,17.4873,9500.0],["2020-10-20",17.7652,17.7652,16.9164,16.969,45100.0],["2020-10-21",16.9915,17.337,16.9915,17.1267,10000.0],["2020-10-22",17.1868,17.3295,16.9765,17.0366,6100.0],["2020-10-23",17.277,17.3446,16.9314,16.9915,7700.0],["2020-10-26",16.9389,17.2319,16.6084,16.6084,16800.0],["2020-10-27",17.6525,17.6525,16.5258,16.5709,49900.0],["2020-10-28",16.3455,16.4582,15.7446,15.8873,29300.0],["2020-10-29",15.9023,15.9023,15.399,15.4741,13400.0],["2020-10-30",15.3239,15.692,15.3239,15.6018,12900.0],["2020-11-02",15.6845,15.692,15.2187,15.2263,30400.0],["2020-11-03",15.4741,15.692,15.215,15.4741,21100.0],["2020-11-04",15.384,15.5598,14.8882,14.9108,41500.0],["2020-11-05",15.091,15.9248,15.091,15.5943,77000.0],["2020-11-06",15.6169,15.7145,14.4488,15.2488,40100.0],["2020-11-09",18.9671,19.3427,16.1201,17.277,100700.0],["2020-11-10",16.984,17.2694,15.2563,15.3389,118500.0],["2020-11-11",15.384,15.7446,15.384,15.5793,124600.0],["2020-11-12",15.2863,15.8948,15.2863,15.6244,121800.0],["2020-11-13",15.6244,17.3145,15.6244,16.5784,72200.0],["2020-11-16",16.6309,17.4422,16.1051,17.3295,123100.0],["2020-11-17",17.2093,19.1323,17.2093,18.9671,68300.0],["2020-11-18",19.0046,19.5305,18.3361,18.7943,92700.0],["2020-11-19",18.8319,19.553,18.768,19.1549,68200.0],["2020-11-20",19.0572,20.1164,19.0572,20.0187,47400.0],["2020-11-23",20.2215,21.0629,19.5605,20.83,91300.0],["2020-11-24",21.1906,22.1521,21.1906,21.8891,84800.0],["2020-11-25",21.784,22.122,21.3032,21.9267,518800.0],["2020-11-27",22.0244,23.2788,21.9718,22.8957,127900.0],["2020-11-30",23.0309,23.9323,22.1821,22.5352,739600.0],["2020-12-01",22.5126,23.2788,22.3098,23.2262,59100.0],["2020-12-02",23.0685,23.6619,22.7605,23.0384,46700.0],["2020-12-03",23.1211,23.4508,22.8131,23.3239,47200.0],["2020-12-04",23.2337,23.2863,22.6328,22.7906,60900.0],["2020-12-07",22.7906,23.6394,22.3661,23.429,79000.0],["2020-12-08",23.4516,23.9549,23.3577,23.737,162500.0],["2020-12-09",23.737,24.1802,23.4967,23.7295,162000.0],["2020-12-10",23.5042,23.8647,23.2751,23.737,101700.0],["2020-12-11",23.5868,23.7896,22.4826,22.5727,53200.0],["2020-12-14",22.8281,22.8807,21.9042,22.1671,35100.0],["2020-12-15",22.4375,23.7596,22.3098,23.6394,72000.0],["2020-12-16",23.4441,23.7971,23.23,23.4516,64600.0],["2020-12-17",23.1511,23.3164,22.8732,22.9032,16300.0],["2020-12-18",22.9633,23.0159,22.3624,22.415,23500.0],["2020-12-21",22.2197,22.4901,21.4835,22.3474,41600.0],["2020-12-22",22.2122,23.046,22.1746,22.9783,22100.0],["2020-12-23",22.8281,23.5342,22.8281,23.1286,43800.0],["2020-12-24",23.1661,23.3614,22.5352,22.5352,3800.0],["2020-12-28",22.6403,22.8356,22.5224,22.6854,3100.0],["2020-12-29",22.6178,23.2788,22.6178,23.1812,6700.0],["2020-12-30",23.076,23.5342,23.076,23.5342,37600.0],["2020-12-31",23.4816,24.353,23.2563,24.3004,10700.0],["2021-01-04",24.2929,24.2929,22.9708,23.9549,55200.0],["2021-01-05",23.7145,24.0751,22.7906,23.9098,66600.0],["2021-01-06",23.8347,25.2131,23.369,24.5183,132200.0],["2021-01-07",24.4281,25.2093,24.353,24.4281,52700.0],["2021-01-08",24.706,25.9958,24.706,25.8704,77500.0],["2021-01-11",25.5474,26.4638,25.5248,26.2459,86500.0],["2021-01-12",26.3286,26.3286,25.4046,26.1032,128700.0],["2021-01-13",25.9004,25.9943,25.322,25.5173,96000.0],["2021-01-14",25.4422,26.4563,25.4422,26.3286,26400.0],["2021-01-15",26.0281,26.3887,25.9154,26.0131,102700.0],["2021-01-19",26.0807,26.3211,24.8112,24.8488,127000.0],["2021-01-20",24.4506,24.969,22.1521,24.9539,116900.0],["2021-01-21",24.6985,24.9915,24.0375,24.9915,47800.0],["2021-01-22",24.6009,24.6685,23.6544,24.5333,135400.0],["2021-01-25",24.2854,24.8337,24.2854,24.8337,231500.0],["2021-01-26",24.8713,25.0816,23.3089,24.5258,124800.0],["2021-01-27",24.1727,24.4431,23.5785,24.1877,119300.0],["2021-01-28",24.2253,24.2253,23.1286,23.5643,85300.0],["2021-01-29",23.4065,24.1051,23.2075,24.06,39400.0],["2021-02-01",23.9999,24.03,23.4441,23.7671,26600.0],["2021-02-02",23.8572,24.1577,23.3915,23.6845,22300.0],["2021-02-03",23.7445,23.9248,23.1136,23.6619,40900.0],["2021-02-04",23.707,24.06,23.3614,23.692,74200.0],["2021-02-05",23.9398,24.172,23.5567,23.9023,19900.0],["2021-02-08",23.9248,24.661,23.6769,24.4431,16300.0],["2021-02-09",24.3229,25.1492,24.2629,25.0967,14800.0],["2021-02-10",24.984,25.6788,24.5258,24.6459,38400.0],["2021-02-11",24.4957,24.6835,24.1502,24.1502,18700.0],["2021-02-12",24.4582,25.5023,24.2553,25.4722,45800.0],["2021-02-16",25.5323,26.2459,25.2694,25.9905,100800.0],["2021-02-17",25.9229,26.2535,25.4497,26.1258,26800.0],["2021-02-18",26.0056,27.0121,25.5774,25.8854,61400.0],["2021-02-19",25.7802,26.3586,25.63,26.3586,26800.0],["2021-02-22",26.2685,26.3436,25.6826,26.3361,14500.0],["2021-02-23",26.3736,26.3736,25.9154,26.0431,32600.0],["2021-02-24",25.9755,26.1483,25.4497,25.4497,24500.0],["2021-02-25",25.63,26.2535,25.2844,26.2459,23100.0],["2021-02-26",26.261,26.261,25.8553,26.2159,90500.0],["2021-03-01",26.291,26.291,25.5699,25.7577,73400.0],["2021-03-02",26.1182,26.1182,25.4347,25.5398,24700.0],["2021-03-03",25.7802,25.9154,24.4356,25.0441,41900.0],["2021-03-04",25.3896,25.6751,24.4732,24.5032,54900.0],["2021-03-05",24.7736,24.7736,22.8356,23.9023,49100.0],["2021-03-08",23.9098,24.1201,23.5868,24.0225,20800.0],["2021-03-09",23.8873,23.8948,22.5382,23.2488,163600.0],["2021-03-10",23.4441,23.7971,23.061,23.3765,62600.0],["2021-03-11",23.6394,23.6769,23.0835,23.1511,65900.0],["2021-03-12",23.3164,23.5117,22.9708,23.369,55600.0],["2021-03-15",23.3389,23.583,23.0234,23.0985,69300.0],["2021-03-16",23.0985,23.2901,22.9107,23.0084,37800.0],["2021-03-17",22.9783,23.236,22.5727,22.9483,37500.0],["2021-03-18",22.9783,22.9783,22.3136,22.3248,45400.0],["2021-03-19",22.3924,22.3924,21.6938,22.1145,50500.0],["2021-03-22",21.9342,22.1596,21.0629,21.2281,54200.0],["2021-03-23",21.2957,21.491,20.7849,21.3258,143800.0],["2021-03-24",21.6262,21.7907,21.1079,21.3183,32400.0],["2021-03-25",21.153,21.446,21.0178,21.3183,17500.0],["2021-03-26",21.446,21.8967,21.0478,21.2131,25500.0],["2021-03-29",21.1004,22.5877,21.1004,22.0845,44600.0],["2021-03-30",22.0845,22.5502,21.8854,22.2422,38000.0],["2021-03-31",22.0995,22.6629,21.9417,22.46,60300.0],["2021-04-01",22.46,23.6244,22.3474,23.6244,50900.0],["2021-04-05",23.5793,23.5868,22.5352,22.7605,35500.0],["2021-04-06",22.9558,23.2337,22.6591,23.0535,27800.0],["2021-04-07",23.26,23.2863,22.9408,23.2863,62300.0],["2021-04-08",23.2863,24.3079,23.2863,24.06,31500.0],["2021-04-09",24.0375,24.2779,23.2863,23.7671,44200.0],["2021-04-12",23.5868,23.7671,22.5201,23.7671,80000.0],["2021-04-13",23.7671,23.8798,23.2135,23.737,45300.0],["2021-04-14",23.7896,23.9887,23.4891,23.7521,20100.0],["2021-04-15",23.6875,23.8798,23.5342,23.692,30200.0],["2021-04-16",23.8046,23.8046,22.9783,23.2112,28700.0],["2021-04-19",22.9708,24.2478,21.9492,22.0469,95600.0],["2021-04-20",21.5812,22.2272,19.7558,20.6572,184200.0],["2021-04-21",20.537,21.1643,20.537,20.7549,77100.0],["2021-04-22",20.7849,20.7849,19.7258,19.8159,81300.0],["2021-04-23",19.6882,20.3643,19.5605,20.2441,50900.0],["2021-04-26",20.2065,21.0704,20.0563,20.8375,111600.0],["2021-04-27",20.8607,21.0847,20.4435,20.513,39800.0],["2021-04-28",20.5516,20.6212,19.8795,20.0108,30100.0],["2021-04-29",20.1422,20.1422,19.7906,19.8795,25300.0],["2021-04-30",20.0216,20.1306,19.6477,19.8254,31300.0],["2021-05-03",19.8795,20.1282,19.6477,19.9335,16100.0],["2021-05-04",20.0726,20.1808,19.0914,19.1223,24800.0],["2021-05-05",19.0296,19.3541,18.8828,19.2614,17000.0],["2021-05-06",19.1996,19.3,18.6587,19.3,47400.0],["2021-05-07",19.0991,20.0031,19.0837,19.1223,77800.0],["2021-05-10",19.4236,21.3938,19.1864,21.2856,122300.0],["2021-05-11",20.907,21.6333,20.5516,20.992,46000.0],["2021-05-12",21.2006,23.0704,20.9843,22.7381,82300.0],["2021-05-13",22.8154,23.1785,22.229,22.9081,44800.0],["2021-05-14",23.2017,23.2844,22.8077,23.0936,40100.0],["2021-05-17",22.9468,22.9468,21.6449,21.7492,44400.0],["2021-05-18",21.9733,21.9733,20.8607,21.162,29100.0],["2021-05-19",21.1466,21.6719,20.768,21.5792,85000.0],["2021-05-20",21.5715,22.4059,21.5483,22.2282,89700.0],["2021-05-21",22.1741,22.1741,21.1852,21.8265,120600.0],["2021-05-24",22.0814,22.0814,20.7371,20.8298,52400.0],["2021-05-25",20.9611,21.247,20.4744,20.7371,86600.0],["2021-05-26",21.0345,21.0616,19.8331,20.3276,108700.0],["2021-05-27",20.7757,21.1079,19.1996,19.9876,221200.0],["2021-05-28",20.119,21.9655,20.119,21.7415,114100.0],["2021-06-01",21.5947,21.5947,21.1543,21.2702,65600.0],["2021-06-02",21.4556,22.3403,21.3436,22.2359,51000.0],["2021-06-03",22.3441,22.3441,21.9192,22.2746,62400.0],["2021-06-04",22.4832,23.6653,22.4368,23.6653,105900.0],["2021-06-07",22.769,22.769,20.4898,20.9302,179400.0],["2021-06-08",21.0925,21.0932,20.0881,20.5671,79200.0],["2021-06-09",20.4821,20.6212,19.3155,19.6477,200000.0],["2021-06-10",20.0881,20.5555,19.8022,19.8563,117400.0],["2021-06-11",20.0572,20.5516,19.7095,19.8408,48200.0],["2021-06-14",19.9799,20.1653,19.7829,19.8486,26500.0],["2021-06-15",19.864,19.864,19.5627,19.7713,82600.0],["2021-06-16",19.7018,20.0494,19.4931,19.694,62300.0],["2021-06-17",19.8331,20.034,19.4313,19.949,77200.0],["2021-06-18",19.9567,20.3276,19.1377,19.5936,144200.0],["2021-06-21",19.5472,20.3044,19.3695,19.47,74000.0],["2021-06-22",19.6168,19.7327,19.3,19.555,222000.0],["2021-06-23",19.6322,20.0572,19.4932,19.9876,35900.0],["2021-06-24",20.0031,20.2156,19.2475,19.9258,88200.0],["2021-06-25",20.1344,20.1344,19.3773,19.7018,90100.0],["2021-06-28",19.4391,19.8153,18.9909,19.7404,77600.0],["2021-06-29",19.7404,19.9645,19.4854,19.6554,15200.0],["2021-06-30",19.8099,19.8099,19.2845,19.4082,10300.0],["2021-07-01",19.2382,19.3927,18.3342,18.9446,89200.0],["2021-07-02",18.8982,19.555,18.6974,18.8905,38000.0],["2021-07-06",18.8828,18.96,18.4965,18.736,38800.0],["2021-07-07",18.7051,18.8403,18.2647,18.6896,53600.0],["2021-07-08",18.2338,18.4192,17.8629,18.3729,39400.0],["2021-07-09",18.3497,18.9369,17.8784,18.8751,35700.0],["2021-07-12",18.9369,19.0837,18.2531,18.566,66000.0],["2021-07-13",18.6433,19.2459,18.2261,18.4965,26300.0],["2021-07-14",18.5969,18.848,17.7702,17.9247,69400.0],["2021-07-15",17.8861,18.6742,17.5848,18.1179,36100.0],["2021-07-16",18.2106,18.9987,17.3414,17.8784,80300.0],["2021-07-19",17.6157,18.2415,17.4225,17.6543,40100.0],["2021-07-20",17.7625,18.5428,17.7548,18.3497,24000.0],["2021-07-21",18.4656,18.9214,18.2415,18.4578,30800.0],["2021-07-22",18.4347,19.0605,18.1333,18.8442,19500.0],["2021-07-23",18.9137,18.9291,17.6002,17.8707,54100.0],["2021-07-26",17.8166,18.1565,17.6852,17.7702,39000.0],["2021-07-27",17.8707,18.0136,17.3916,17.7316,38200.0],["2021-07-28",17.747,18.2106,17.747,17.9556,29900.0],["2021-07-29",18.0329,18.7128,17.2217,17.4921,60800.0],["2021-07-30",17.1521,17.1521,15.7151,15.7228,180600.0],["2021-08-02",16.0627,16.6252,15.7537,15.9237,121100.0],["2021-08-03",15.9314,16.0705,15.3365,15.4601,67000.0],["2021-08-04",15.4524,15.885,15.209,15.3133,74700.0],["2021-08-05",15.3751,15.4524,14.4866,14.842,99600.0],["2021-08-06",15.0661,15.2824,14.3861,14.4711,72400.0],["2021-08-09",14.448,14.4789,13.9303,13.9535,86200.0],["2021-08-10",13.9767,14.4016,13.6522,13.9844,331500.0],["2021-08-11",14.3398,14.9656,14.2162,14.4789,850400.0],["2021-08-12",14.927,14.9579,13.9411,14.2007,188100.0],["2021-08-13",14.1157,14.8729,14.1157,14.7725,386200.0],["2021-08-16",14.7647,16.055,14.6712,15.0892,463100.0],["2021-08-17",15.097,16.1129,14.5716,15.1124,260600.0],["2021-08-18",15.1433,15.3133,14.3707,14.4248,470300.0],["2021-08-19",14.3939,14.7222,14.1621,14.6488,215900.0],["2021-08-20",14.5407,15.6069,14.5407,15.2128,98900.0],["2021-08-23",15.2438,16.1168,15.2438,16.0705,50500.0],["2021-08-24",16.225,16.8972,16.0859,16.7581,61700.0],["2021-08-25",16.6576,17.044,16.507,16.9435,71700.0],["2021-08-26",16.8817,17.0671,16.5263,16.9512,70500.0],["2021-08-27",17.0594,17.3066,16.5417,17.1521,99100.0],["2021-08-30",17.0517,17.5848,17.0517,17.3839,43300.0],["2021-08-31",17.3684,17.8707,17.2294,17.4689,57400.0],["2021-09-01",17.5075,17.6319,17.2217,17.2371,23900.0],["2021-09-02",17.2448,17.3453,16.7117,16.7735,27100.0],["2021-09-03",16.8663,16.9327,16.395,16.449,14200.0],["2021-09-07",16.4259,16.6399,16.2559,16.6113,42300.0],["2021-09-08",16.5186,16.7117,16.2868,16.31,31200.0],["2021-09-09",16.2636,16.5456,16.0318,16.4722,37800.0],["2021-09-10",16.5263,16.8276,16.3641,16.6808,35900.0],["2021-09-13",16.789,17.2294,16.789,17.2062,18100.0],["2021-09-14",17.1444,17.1444,16.6963,17.0053,36500.0],["2021-09-15",16.9821,17.2912,16.9821,17.2371,23300.0],["2021-09-16",17.1521,17.3066,16.9281,17.1135,41800.0],["2021-09-17",17.1444,17.3144,16.6963,17.1444,24100.0],["2021-09-20",16.8353,16.8972,16.1863,16.3563,19400.0],["2021-09-21",16.4413,16.7117,16.2636,16.5263,18500.0],["2021-09-22",16.5108,16.8894,16.5108,16.7117,40400.0],["2021-09-23",17.2448,17.6002,16.5417,17.268,24500.0],["2021-09-24",17.7161,17.7161,16.8508,17.1444,22800.0],["2021-09-27",17.0671,17.7702,17.0671,17.7393,36200.0],["2021-09-28",17.523,17.6234,17.2641,17.5616,33300.0],["2021-09-29",17.5299,17.693,16.9976,17.2294,23300.0],["2021-09-30",17.2989,17.4766,17.1212,17.2526,16400.0],["2021-10-01",17.2217,17.7586,17.0285,17.662,21900.0],["2021-10-04",17.662,17.9556,17.353,17.6157,26800.0],["2021-10-05",17.6002,19.1918,17.6002,18.3883,43600.0],["2021-10-06",18.1256,18.1256,16.6808,17.0285,57800.0],["2021-10-07",17.3685,19.1146,17.3221,18.6819,154500.0],["2021-10-08",18.5892,18.5892,17.9711,18.0406,10000.0],["2021-10-11",18.1874,18.7205,17.9943,18.3574,14600.0],["2021-10-12",18.3497,18.8055,18.3497,18.6664,13600.0],["2021-10-13",18.7437,19.0064,18.3265,18.6974,35800.0],["2021-10-14",18.821,19.3309,18.4578,19.13,30200.0],["2021-10-15",19.2536,20.4357,19.2034,20.1962,40800.0],["2021-10-18",20.0881,20.4435,19.9335,20.0881,52600.0],["2021-10-19",20.3199,20.6134,20.0881,20.3739,72400.0],["2021-10-20",20.3585,20.6984,20.1228,20.6984,43700.0],["2021-10-21",20.6289,21.1002,20.5238,21.1002,34900.0],["2021-10-22",21.4711,21.7956,21.1697,21.7801,79000.0],["2021-10-25",21.7878,21.7878,21.1234,21.5097,43100.0],["2021-10-26",21.5406,21.7415,21.2238,21.5715,55100.0],["2021-10-27",21.4401,21.9114,21.2779,21.3861,39100.0],["2021-10-28",21.7956,22.1896,21.4479,22.1896,33800.0],["2021-10-29",22.0428,22.2514,21.8805,22.1896,88600.0],["2021-11-01",22.0042,22.2746,21.9578,21.9578,24200.0],["2021-11-02",22.0891,22.4446,21.8844,22.3287,60800.0],["2021-11-03",22.2514,22.4755,22.1278,22.29,39000.0],["2021-11-04",22.2823,22.2823,20.8684,21.3243,55000.0],["2021-11-05",21.3783,21.896,21.1612,21.247,37800.0],["2021-11-08",21.4324,21.981,21.1852,21.4633,7900.0],["2021-11-09",21.4942,21.4942,20.8143,20.9534,10600.0],["2021-11-10",19.3155,21.4247,18.6974,19.6399,130100.0],["2021-11-11",19.6168,20.1901,19.3,19.6245,71600.0],["2021-11-12",19.7867,19.7867,18.6665,19.2691,30700.0],["2021-11-15",19.1918,19.3541,19.0064,19.13,16500.0],["2021-11-16",19.0219,19.2073,18.3767,19.0373,37600.0],["2021-11-17",18.8055,18.8905,18.6355,18.7437,11300.0],["2021-11-18",18.6355,19.0643,18.6278,18.6355,31800.0],["2021-11-19",18.5815,19.0837,18.5042,18.7669,12500.0],["2021-11-22",18.9523,19.1377,18.5042,18.5119,14500.0],["2021-11-23",18.5892,19.2073,18.5197,18.906,31800.0],["2021-11-24",18.6742,19.7327,18.6742,19.6322,42900.0],["2021-11-26",18.9291,19.6477,18.311,19.6477,81100.0],["2021-11-29",19.7172,20.8221,19.2575,20.2117,82800.0],["2021-11-30",19.9799,22.4059,19.3695,22.4059,251300.0],["2021-12-01",21.8265,22.0814,19.694,19.7404,422800.0],["2021-12-02",19.7867,20.2325,18.991,19.0296,60200.0],["2021-12-03",19.13,19.1764,18.5428,18.7592,21100.0],["2021-12-06",18.5892,19.1532,18.087,19.0141,71900.0],["2021-12-07",19.0837,19.5781,18.9987,19.1146,31200.0],["2021-12-08",19.2227,19.4391,18.6317,19.0141,39300.0],["2021-12-09",18.8596,19.2073,18.5274,18.6355,24500.0],["2021-12-10",18.5197,18.8751,18.1797,18.821,51300.0],["2021-12-13",18.3574,18.6124,17.8629,18.2106,59200.0],["2021-12-14",18.1788,18.9336,18.1788,18.9177,33300.0],["2021-12-15",18.8065,19.226,18.306,18.9892,29200.0],["2021-12-16",18.878,19.3865,18.4649,19.1164,93300.0],["2021-12-17",18.8542,18.9416,18.3377,18.7588,79800.0],["2021-12-20",18.6794,18.8303,18.4569,18.7986,16700.0],["2021-12-21",19.4103,19.8235,19.0369,19.5454,37600.0],["2021-12-22",19.6487,20.1016,19.4421,19.903,25200.0],["2021-12-23",20.0777,20.6975,20.0619,20.2843,214200.0],["2021-12-27",20.2605,21.4443,20.1969,21.3649,39400.0],["2021-12-28",21.4284,22.0045,20.8405,21.1345,24200.0],["2021-12-29",20.9915,21.4205,20.9835,21.2934,29700.0],["2021-12-30",21.3093,21.6112,21.1106,21.3411,38600.0],["2021-12-31",21.1663,21.3649,20.8802,20.9597,10300.0],["2022-01-03",21.0232,21.1821,20.475,21.1106,24500.0],["2022-01-04",21.1504,21.5794,20.5386,21.5715,23200.0],["2022-01-05",21.5,21.5,20.8405,21.0789,18300.0],["2022-01-06",21.1424,21.5556,20.8723,21.4046,25600.0],["2022-01-07",21.4205,22.2468,21.4205,22.1753,24800.0],["2022-01-10",22.08,22.5964,21.778,22.4613,39200.0],["2022-01-11",22.6123,22.6838,22.0323,22.4852,21500.0],["2022-01-12",22.6123,24.6781,22.4852,24.6066,41400.0],["2022-01-13",24.4556,25.2263,23.9233,25.2184,90300.0],["2022-01-14",24.8608,25.1866,24.3126,25.1707,52000.0],["2022-01-18",25.0356,25.0515,24.3523,24.5112,49200.0],["2022-01-19",24.5668,25.0992,23.9948,24.8688,65600.0],["2022-01-20",25.2104,25.2104,24.0742,24.829,105800.0],["2022-01-21",24.5112,25.4289,24.0742,24.2331,164700.0],["2022-01-24",23.9153,24.7972,22.7354,24.6304,270200.0],["2022-01-25",24.3682,25.1429,23.9153,25.1389,306600.0],["2022-01-26",25.1866,25.1866,23.7961,24.972,412600.0],["2022-01-27",24.8767,25.413,24.6066,24.6225,57500.0],["2022-01-28",24.7257,25.2581,24.7257,24.9005,52700.0],["2022-01-31",25.0118,25.3455,24.8346,25.0515,82500.0],["2022-02-01",24.8131,25.6236,24.0663,24.4953,99800.0],["2022-02-02",24.6622,25.4567,23.6722,25.2581,137200.0],["2022-02-03",24.9244,25.1667,24.1537,24.4636,94200.0],["2022-02-04",24.4635,24.8846,24.2967,24.4715,22400.0],["2022-02-07",24.6542,25.6792,24.6542,25.6315,86200.0],["2022-02-08",25.5759,27.4351,24.8211,26.4817,194400.0],["2022-02-09",26.2195,26.8948,26.2195,26.3307,23800.0],["2022-02-10",25.9334,26.4181,25.703,26.2751,42200.0],["2022-02-11",26.2195,26.2751,25.4726,25.5838,53700.0],["2022-02-14",25.4249,26.1956,24.7734,25.266,49100.0],["2022-02-15",25.4488,26.3227,25.4488,26.0288,32500.0],["2022-02-16",26.0844,26.3386,25.6156,25.6156,13900.0],["2022-02-17",25.6387,26.3227,25.0674,26.283,120700.0],["2022-02-18",25.9573,26.1241,25.5044,25.5918,83700.0],["2022-02-22",25.4249,25.4329,24.7774,25.0197,20400.0],["2022-02-23",25.1707,25.1707,24.5907,24.9005,25600.0],["2022-02-24",24.0583,24.543,23.5022,24.4238,34900.0],["2022-02-25",24.7019,25.7507,24.4079,25.6315,58400.0],["2022-02-28",25.2263,25.703,25.1349,25.6633,59100.0],["2022-03-01",25.6236,25.8142,24.8767,25.5679,62800.0],["2022-03-02",25.4647,25.9334,25.274,25.2819,18800.0],["2022-03-03",25.4567,26.0288,25.3137,25.8381,9000.0],["2022-03-04",25.4567,26.6326,25.0594,26.2671,111100.0],["2022-03-07",27.0537,27.0537,25.1786,25.266,35900.0],["2022-03-08",25.5441,26.2671,25.3773,25.9811,224100.0],["2022-03-09",25.3852,26.6962,25.3852,26.6962,204100.0],["2022-03-10",26.4101,26.7677,25.7427,26.6882,99000.0],["2022-03-11",26.434,26.7438,26.0606,26.6167,48100.0],["2022-03-14",26.5134,26.8312,26.0447,26.0526,17100.0],["2022-03-15",26.2091,26.2091,25.6522,25.9652,13900.0],["2022-03-16",26.4419,26.4578,26.2195,26.2592,11600.0],["2022-03-17",26.283,26.72,26.1241,26.6644,32800.0],["2022-03-18",26.5134,26.7677,26.434,26.577,12500.0],["2022-03-21",26.6564,27.7608,26.6564,27.157,46200.0],["2022-03-22",27.2206,27.3318,26.9584,27.1252,32700.0],["2022-03-23",27.2206,27.6258,26.9067,27.2762,47200.0],["2022-03-24",27.2762,27.4271,26.9703,27.014,50400.0],["2022-03-25",27.1332,27.6258,26.9504,27.308,66100.0],["2022-03-28",27.1173,27.1491,26.5611,27.1093,9900.0],["2022-03-29",27.1649,27.3477,26.7359,26.8551,10400.0],["2022-03-30",26.9186,27.451,26.6723,26.9425,15500.0],["2022-03-31",26.9425,27.5781,26.3903,27.451,61600.0],["2022-04-01",27.3795,27.7688,27.2444,27.7211,12100.0],["2022-04-04",27.6655,29.2466,27.2921,29.0162,73100.0],["2022-04-05",29.04,29.9061,28.1724,28.6348,33400.0],["2022-04-06",28.4282,28.9288,27.3636,27.6973,82500.0],["2022-04-07",27.6734,27.6973,26.7995,26.9425,39400.0],["2022-04-08",27.0934,27.0934,26.3227,26.5849,57900.0],["2022-04-11",26.4181,26.9615,26.1003,26.1956,73300.0],["2022-04-12",26.8869,26.9663,25.5997,25.7348,32000.0],["2022-04-13",25.703,25.9255,25.3852,25.4249,115600.0],["2022-04-14",25.5227,26.1948,25.5227,25.9096,8700.0],["2022-04-18",26.0764,26.2457,25.2581,25.4567,47000.0],["2022-04-19",25.4726,26.2115,25.1945,25.4329,50300.0],["2022-04-20",25.56,25.9811,25.2581,25.2581,65200.0],["2022-04-21",25.56,25.5958,24.8688,25.0674,45100.0],["2022-04-22",25.2342,25.8572,24.7655,25.1707,27200.0],["2022-04-25",25.1707,25.1707,23.7564,24.4159,68500.0],["2022-04-26",24.6383,24.6781,23.8359,23.8915,67900.0],["2022-04-27",23.7396,24.3639,22.9635,23.9084,64300.0],["2022-04-28",23.225,23.9927,23.0816,23.495,112300.0],["2022-04-29",23.2672,23.6806,23.0479,23.0563,19900.0],["2022-05-02",23.0057,23.0057,22.0085,22.4658,38800.0],["2022-05-03",22.3477,23.0479,22.1941,22.4573,60900.0],["2022-05-04",22.4826,23.0816,22.3055,22.6092,78900.0],["2022-05-05",22.5248,22.5586,21.1244,21.2341,127700.0],["2022-05-06",21.2172,21.4197,20.6013,20.652,161000.0],["2022-05-09",20.4748,20.5085,19.4456,20.0952,55800.0],["2022-05-10",20.1964,20.8207,19.724,20.3567,38300.0],["2022-05-11",20.5845,20.711,20.1458,20.2217,34700.0],["2022-05-12",20.2302,20.5423,19.859,20.2555,28400.0],["2022-05-13",20.1627,21.0991,20.1627,20.8629,41700.0],["2022-05-16",20.7532,21.7993,20.6267,21.2762,24500.0],["2022-05-17",21.58,22.8201,21.58,21.9343,101900.0],["2022-05-18",21.8752,22.2464,21.445,21.5125,55000.0],["2022-05-19",21.6559,22.1958,21.6559,22.1199,20000.0],["2022-05-20",22.1452,22.1452,21.5378,21.5968,21800.0],["2022-05-23",21.4281,22.103,21.4281,21.9343,37200.0],["2022-05-24",22.7442,22.7442,21.7031,21.8077,20100.0],["2022-05-25",21.639,22.7273,20.8291,22.7188,18100.0],["2022-05-26",22.5586,22.8918,22.1958,22.2042,13600.0],["2022-05-27",22.3139,22.7906,21.8752,21.9596,27900.0],["2022-05-31",22.1705,23.0226,21.8077,23.0226,43400.0],["2022-06-01",22.7948,23.1322,22.1283,22.9382,26200.0],["2022-06-02",23.0226,23.8324,22.9213,23.7734,25300.0],["2022-06-03",23.5625,23.8535,22.8623,23.0141,21400.0],["2022-06-06",23.2841,23.2841,22.2464,22.3561,22700.0],["2022-06-07",22.3561,22.6429,22.1199,22.2127,5200.0],["2022-06-08",22.2295,22.6851,21.7656,22.1114,452100.0],["2022-06-09",22.1199,22.4742,21.6474,22.1789,30000.0],["2022-06-10",22.0693,22.0693,21.6053,21.7909,18700.0],["2022-06-13",21.445,22.2802,21.116,21.5631,44200.0],["2022-06-14",21.8246,22.3561,20.8797,21.2172,47300.0],["2022-06-15",21.2509,22.529,21.2256,22.3645,27600.0],["2022-06-16",21.8752,22.1283,21.5125,21.833,27900.0],["2022-06-17",22.0608,22.0608,20.9388,21.1581,89100.0],["2022-06-21",21.4197,21.4197,20.4748,20.4917,22100.0],["2022-06-22",20.2723,20.3398,19.6734,19.9855,39800.0],["2022-06-23",20.2808,20.2808,19.9264,19.9518,9700.0],["2022-06-24",20.1205,20.247,19.319,19.6143,38700.0],["2022-06-27",19.8083,19.8083,19.3359,19.4287,6100.0],["2022-06-28",19.6565,19.9096,19.1756,19.3443,20300.0],["2022-06-29",19.125,19.8269,19.125,19.5299,101900.0],["2022-06-30",19.4203,19.8083,19.0794,19.7408,85800.0],["2022-07-01",19.4625,19.7999,19.2094,19.7408,51400.0],["2022-07-05",19.4709,19.4709,19.0617,19.3697,5800.0],["2022-07-06",19.2515,19.454,18.6441,19.454,39100.0],["2022-07-07",19.4034,19.9939,19.1166,19.9011,111000.0],["2022-07-08",19.8843,21.0822,19.8843,20.6941,56500.0],["2022-07-11",20.4073,20.6182,19.5046,19.6059,38500.0],["2022-07-12",19.6481,20.5271,18.9377,19.2178,36600.0],["2022-07-13",19.2178,19.8083,18.7791,18.7791,11400.0],["2022-07-14",18.8297,19.0659,18.0705,18.6273,18200.0],["2022-07-15",18.7538,19.0381,18.5682,18.5682,5800.0],["2022-07-18",18.8888,19.5637,18.8888,19.1756,10000.0],["2022-07-19",19.2684,20.3651,19.2684,20.1964,57500.0],["2022-07-20",20.3651,20.6688,20.1205,20.2639,108400.0],["2022-07-21",20.3567,20.4056,19.9771,20.247,20000.0],["2022-07-22",20.4073,20.576,19.9475,20.323,137700.0],["2022-07-25",20.7026,20.8123,20.1593,20.4917,108400.0],["2022-07-26",20.652,20.652,20.0192,20.1964,7700.0],["2022-07-27",20.1458,20.4875,19.4456,19.8843,125000.0],["2022-07-28",20.0867,20.5845,19.7071,20.188,8100.0],["2022-07-29",20.2302,20.2976,20.1711,20.2976,15500.0],["2022-08-01",20.1627,20.5845,20.085,20.4158,10600.0],["2022-08-02",20.2386,20.2386,19.6227,19.9939,4400.0],["2022-08-03",20.053,20.5145,19.8843,20.053,17200.0],["2022-08-04",20.0361,20.6444,19.8336,19.8336,5500.0],["2022-08-05",19.7408,20.4495,19.6649,20.247,16700.0],["2022-08-08",20.3061,20.6013,19.8336,20.4158,22600.0],["2022-08-09",20.5592,20.6098,19.8252,20.2048,30200.0],["2022-08-10",20.2723,21.3505,20.015,20.9725,16600.0],["2022-08-11",20.9135,21.5546,20.6267,21.1497,111400.0],["2022-08-12",21.1581,21.7175,21.0907,21.4281,14500.0],["2022-08-15",21.2847,21.4703,20.857,21.0569,20800.0],["2022-08-16",21.4534,21.4534,20.4158,21.0485,69200.0],["2022-08-17",20.7279,21.0063,20.2723,20.2723,21800.0],["2022-08-18",20.4579,20.7692,19.4498,19.8505,19600.0],["2022-08-19",19.5637,20.0192,18.9816,19.2262,35000.0],["2022-08-22",19.1166,19.5215,19.1166,19.3275,11700.0],["2022-08-23",19.4034,19.4034,19.1841,19.2684,6800.0],["2022-08-24",19.5131,20.0952,19.1503,19.1503,29600.0],["2022-08-25",19.1503,19.2431,18.855,18.9985,77300.0],["2022-08-26",19.1925,19.1925,18.7116,18.7116,160200.0],["2022-08-29",18.7791,19.1537,18.7285,18.8888,19700.0],["2022-08-30",19.066,19.066,18.5125,18.5682,4400.0],["2022-08-31",18.6863,18.7479,17.7499,18.1886,52100.0],["2022-09-01",18.2982,18.2982,17.8005,17.9692,13900.0],["2022-09-02",18.197,18.8213,17.8427,18.0536,73000.0],["2022-09-06",18.2054,18.3354,17.8849,18.1126,9900.0],["2022-09-07",18.0114,18.5092,17.9102,18.062,20200.0],["2022-09-08",18.0452,18.5345,17.8849,18.138,29600.0],["2022-09-09",18.7032,18.7032,18.2308,18.3151,42100.0],["2022-09-12",18.5429,18.9816,18.3067,18.391,31500.0],["2022-09-13",18.1717,18.4754,18.1717,18.3236,11800.0],["2022-09-14",18.3236,18.4585,18.2223,18.2476,13000.0],["2022-09-15",18.197,18.526,18.197,18.2982,7700.0],["2022-09-16",18.0873,18.332,17.9287,18.2054,11800.0],["2022-09-19",18.6441,18.6441,18.0536,18.2139,14000.0],["2022-09-20",18.1633,18.4164,18.1464,18.391,18900.0],["2022-09-21",18.4164,18.4965,17.906,18.0705,22600.0],["2022-09-22",18.3742,18.526,17.8343,17.9186,20600.0],["2022-09-23",17.8511,17.8933,17.4209,17.7415,16200.0],["2022-09-26",17.5221,17.7415,16.9822,17.0244,13500.0],["2022-09-27",17.21,17.4293,16.6911,16.7628,290900.0],["2022-09-28",16.7966,17.5221,16.7966,17.4631,82300.0],["2022-09-29",17.3534,17.4293,16.8303,16.9653,130500.0],["2022-09-30",17.0075,17.1425,16.5772,16.9231,67200.0],["2022-10-03",17.1425,17.3703,16.8556,16.8556,67500.0],["2022-10-04",17.1172,17.8933,16.9653,17.7161,127300.0],["2022-10-05",17.5474,18.2645,17.0412,17.4799,54800.0],["2022-10-06",17.5474,18.003,17.4209,17.6908,209100.0],["2022-10-07",17.6318,18.4248,17.6318,18.4164,17900.0],["2022-10-10",18.4417,18.7369,17.6402,17.6402,16800.0],["2022-10-11",17.6908,17.6908,17.0834,17.2268,10200.0],["2022-10-12",17.0581,17.8089,17.0581,17.3196,30200.0],["2022-10-13",17.21,18.0114,17.21,17.8343,9000.0],["2022-10-14",17.8764,18.2982,17.5305,18.2982,11500.0],["2022-10-17",18.2814,19.125,18.2814,18.8213,29600.0],["2022-10-18",19.0238,19.0238,18.4332,18.5851,21300.0],["2022-10-19",18.5513,19.0575,18.0536,18.7876,38800.0],["2022-10-20",18.7707,19.0575,18.0199,18.2223,64900.0],["2022-10-21",18.3151,18.7707,18.159,18.6104,5100.0],["2022-10-24",18.6104,18.6441,18.2308,18.5345,51100.0],["2022-10-25",18.5766,18.7791,18.2645,18.602,91600.0],["2022-10-26",18.7454,19.3275,18.7454,19.0406,12000.0],["2022-10-27",19.1841,19.4962,19.1587,19.4709,32800.0],["2022-10-28",19.5046,20.1205,19.5046,19.9096,76400.0],["2022-10-31",19.8758,21.0822,19.859,20.7532,74400.0],["2022-11-01",20.8629,21.7402,20.8629,21.6053,25300.0],["2022-11-02",21.4534,21.909,20.6773,20.7279,20900.0],["2022-11-03",20.6688,20.8713,20.3651,20.7363,12700.0],["2022-11-04",20.8376,21.5209,20.8376,21.0822,434200.0],["2022-11-07",21.2256,22.0439,21.2206,21.968,35200.0],["2022-11-08",21.9511,21.9765,21.1328,21.1328,13200.0],["2022-11-09",20.8713,20.9978,20.3651,20.4495,16900.0],["2022-11-10",20.9725,24.887,20.9725,21.9343,60600.0],["2022-11-11",21.7571,22.1114,20.1374,20.9894,189700.0],["2022-11-14",21.0906,21.0906,20.0108,20.382,91100.0],["2022-11-15",20.6267,21.3016,20.3314,20.517,45200.0],["2022-11-16",20.3989,20.528,19.7408,20.0024,40000.0],["2022-11-17",19.8421,20.0699,19.2347,19.4878,43700.0],["2022-11-18",19.6987,19.6987,18.5682,19.1587,180000.0],["2022-11-21",19.1587,20.2133,18.7876,20.0783,65700.0],["2022-11-22",20.0108,20.7195,19.918,20.3736,48600.0],["2022-11-23",20.576,20.6857,19.9686,20.3736,42000.0],["2022-11-25",20.3483,20.3904,19.4034,19.5637,60800.0],["2022-11-28",19.7324,19.9054,18.99,19.0491,56500.0],["2022-11-29",19.2769,20.3314,19.2769,20.0024,410500.0],["2022-11-30",19.8252,21.0063,19.5215,20.7532,1632900.0],["2022-12-01",20.8544,21.0232,20.382,20.517,404500.0],["2022-12-02",20.2723,20.8376,20.2723,20.7026,15700.0],["2022-12-05",20.6604,20.6604,19.5046,19.918,46000.0],["2022-12-06",20.0867,20.0867,19.6902,19.918,9000.0],["2022-12-07",19.918,20.3651,18.9183,20.2217,110400.0],["2022-12-08",19.2431,20.0192,18.8972,19.9686,52900.0],["2022-12-09",20.053,20.247,19.6481,19.9011,45500.0],["2022-12-12",19.9771,20.0024,19.3106,19.7999,68600.0],["2022-12-13",20.188,20.247,19.6438,19.6649,35800.0],["2022-12-14",19.589,19.8674,19.2684,19.4034,49200.0],["2022-12-15",20.2133,20.9472,19.1334,19.1587,80000.0],["2022-12-16",19.0322,19.4962,19.0322,19.3865,70200.0],["2022-12-19",19.4034,19.8885,19.3275,19.3781,39700.0],["2022-12-20",19.4118,19.7198,19.2769,19.4962,40700.0],["2022-12-21",19.6649,19.7577,19.2937,19.395,158900.0],["2022-12-22",19.319,19.6607,18.9141,19.4034,96100.0],["2022-12-23",19.4371,19.7408,19.3359,19.6818,47800.0],["2022-12-27",19.7408,20.2555,19.6185,20.1711,30200.0],["2022-12-28",20.1711,20.3567,19.8252,19.9518,9900.0],["2022-12-29",19.8843,20.323,19.859,20.0446,19300.0],["2022-12-30",19.918,20.0108,19.6691,19.8252,11500.0],["2023-01-03",19.8252,19.9771,19.6902,19.783,14100.0],["2023-01-04",19.9602,20.3314,19.9602,20.2892,18200.0],["2023-01-05",20.2048,20.5676,20.1542,20.247,49700.0],["2023-01-06",20.3904,21.4956,20.2555,21.4703,68600.0],["2023-01-09",21.5546,21.8626,21.1666,21.2425,47100.0],["2023-01-10",21.2256,21.5125,21.0653,21.4956,12200.0],["2023-01-11",21.6221,21.8077,21.0907,21.2931,43500.0],["2023-01-12",21.3269,21.833,21.0232,21.7234,35400.0],["2023-01-13",21.5378,21.9511,21.1244,21.7318,8000.0],["2023-01-17",21.7234,21.774,21.542,21.7234,8100.0],["2023-01-18",21.7065,21.774,21.175,21.3437,35600.0],["2023-01-19",21.1413,21.4112,21.0443,21.3353,10400.0],["2023-01-20",21.2762,21.2762,21.0147,21.0147,8200.0],["2023-01-23",21.0063,21.0063,20.2048,20.2217,18500.0],["2023-01-24",20.0783,20.5929,19.4456,20.3736,28100.0],["2023-01-25",20.0952,20.4748,20.0952,20.2892,29700.0],["2023-01-26",20.2808,20.4326,19.9264,20.0192,36700.0],["2023-01-27",19.9349,20.3736,19.9349,20.1374,15900.0],["2023-01-30",20.1205,20.1795,19.6396,20.0108,90200.0],["2023-01-31",20.053,20.5592,20.053,20.2386,26000.0],["2023-02-01",20.247,20.3651,19.9686,20.1205,13600.0],["2023-02-02",20.1205,20.1205,19.8421,19.8421,28400.0],["2023-02-03",19.918,19.918,19.5553,19.5553,36100.0],["2023-02-06",19.6059,19.6143,18.9647,19.4456,25000.0],["2023-02-07",19.5131,19.7999,19.1925,19.724,75900.0],["2023-02-08",19.7408,19.8168,19.4118,19.589,67700.0],["2023-02-09",19.7999,19.8674,19.4034,19.454,94100.0],["2023-02-10",19.4034,19.4456,18.5766,18.796,162600.0],["2023-02-13",19.0153,19.3865,18.4822,18.9731,65400.0],["2023-02-14",19.0744,19.1334,18.5682,18.5682,39500.0],["2023-02-15",18.5598,18.7622,18.5218,18.661,36000.0],["2023-02-16",18.661,18.9774,18.5176,18.7876,61500.0],["2023-02-17",18.8466,19.4203,18.7285,19.4203,21900.0],["2023-02-21",19.1925,19.4962,19.1925,19.4709,23000.0],["2023-02-22",19.4034,19.7071,19.3697,19.4962,51000.0],["2023-02-23",19.5131,19.7155,19.5131,19.6987,35500.0],["2023-02-24",19.589,19.7493,19.5131,19.6902,30200.0],["2023-02-27",19.724,19.8336,19.5637,19.783,18800.0],["2023-02-28",19.6902,20.1036,19.4709,20.1036,140600.0],["2023-03-01",19.9939,20.2976,19.8379,20.1711,82800.0],["2023-03-02",19.9518,20.1542,19.9054,19.9602,264800.0],["2023-03-03",19.918,20.517,19.918,20.4832,16700.0],["2023-03-06",20.4917,20.5845,20.1795,20.2133,202200.0],["2023-03-07",20.2133,20.3736,20.0277,20.2723,217500.0],["2023-03-08",20.2808,20.2808,19.7577,20.0108,142300.0],["2023-03-09",20.0108,20.0108,19.1672,19.2684,21700.0],["2023-03-10",19.2262,19.4203,18.6273,18.9141,27600.0],["2023-03-13",18.4838,18.9478,17.7161,18.7116,45700.0],["2023-03-14",19.1925,19.4456,18.5218,18.6273,50900.0],["2023-03-15",18.2729,18.699,18.2729,18.5345,36500.0],["2023-03-16",18.5176,18.9225,17.9355,18.7707,27000.0],["2023-03-17",18.6863,18.7875,18.2729,18.3657,76000.0],["2023-03-20",18.5513,18.9858,18.467,18.6863,65200.0],["2023-03-21",18.931,19.2009,18.931,19.1419,10600.0],["2023-03-22",19.0997,19.4287,18.9731,19.3275,29900.0],["2023-03-23",19.3443,19.4624,19.1166,19.2262,47400.0],["2023-03-24",19.1334,19.1587,18.8297,18.8382,80300.0],["2023-03-27",18.99,19.454,18.99,19.454,17200.0],["2023-03-28",19.4118,19.7155,19.4118,19.5299,14300.0],["2023-03-29",19.6227,19.9728,19.6227,19.8927,17900.0],["2023-03-30",19.9855,20.1036,19.395,19.5468,37100.0],["2023-03-31",19.6059,19.9138,19.0111,19.2515,17800.0],["2023-04-03",19.1334,19.7155,19.0153,19.6649,47500.0],["2023-04-04",19.5299,19.6987,19.3106,19.5299,17300.0],["2023-04-05",19.4793,19.8674,19.3612,19.4962,11700.0],["2023-04-06",19.3612,19.4793,19.2515,19.3612,4400.0],["2023-04-10",19.2431,19.3865,19.1756,19.3106,14600.0],["2023-04-11",19.2853,20.1289,19.2853,19.6396,39100.0],["2023-04-12",19.6734,19.8083,19.3022,19.4118,56300.0],["2023-04-13",19.5721,20.1036,19.4878,19.9349,48100.0],["2023-04-14",19.8758,20.2048,19.4616,20.1627,53300.0],["2023-04-17",20.1627,20.1964,19.8505,19.9771,89200.0],["2023-04-18",20.1036,20.2175,20.053,20.112,40100.0],["2023-04-19",20.0867,20.2301,19.859,20.1036,36300.0],["2023-04-20",20.1458,20.188,19.9054,20.1205,30400.0],["2023-04-21",20.0656,20.215,19.918,19.9686,29400.0],["2023-04-24",19.9939,20.2133,19.9855,20.0446,22000.0],["2023-04-25",19.9349,19.9349,19.1925,19.5637,43800.0],["2023-04-26",19.7071,19.8396,18.7791,19.3275,191400.0],["2023-04-27",19.2118,20.1369,19.2118,19.532,91400.0],["2023-04-28",19.4075,19.999,19.3542,19.8967,19900.0],["2023-05-01",19.8967,20.1635,19.6655,19.6655,10000.0],["2023-05-02",19.6121,19.6121,18.9806,19.363,32800.0],["2023-05-03",19.6832,19.7366,19.283,19.3986,29600.0],["2023-05-04",19.0606,19.4724,18.8205,19.3097,74200.0],["2023-05-05",19.4342,19.9768,19.4342,19.8433,35100.0],["2023-05-08",19.9323,20.3254,19.8522,20.2347,41200.0],["2023-05-09",20.2347,20.7506,20.2347,20.3414,93000.0],["2023-05-10",20.2881,20.884,20.2881,20.884,36800.0],["2023-05-11",19.8789,20.9907,19.8789,20.7684,184100.0],["2023-05-12",20.6705,20.6705,20.0835,20.377,63500.0],["2023-05-15",20.3859,20.3859,20.1013,20.2347,35200.0],["2023-05-16",20.2347,20.2347,19.4609,19.6121,37400.0],["2023-05-17",19.7544,19.9323,19.5231,19.7277,15000.0],["2023-05-18",19.7277,19.8345,19.3808,19.8078,17700.0],["2023-05-19",19.4787,19.8078,19.4787,19.5498,34400.0],["2023-05-22",19.6877,19.6877,19.4787,19.5409,16300.0],["2023-05-23",19.5409,19.7099,19.5143,19.5765,17800.0],["2023-05-24",19.5676,19.5676,18.8294,18.9806,216100.0],["2023-05-25",18.945,19.5765,18.945,19.452,23900.0],["2023-05-26",19.4698,19.7455,19.3542,19.4253,35000.0],["2023-05-30",19.3186,19.3186,18.8472,18.8472,14600.0],["2023-05-31",18.776,18.9628,18.607,18.9005,37200.0],["2023-06-01",19.79,20.0746,19.3275,19.5231,92700.0],["2023-06-02",19.6744,19.9945,19.6299,19.8433,50300.0],["2023-06-05",19.8078,20.2258,19.5587,20.1724,17500.0],["2023-06-06",20.1191,20.5371,20.0746,20.3147,48500.0],["2023-06-07",20.3592,20.7773,20.0835,20.4748,74000.0],["2023-06-08",20.4926,20.9729,20.4926,20.7684,84900.0],["2023-06-09",20.6527,21.0085,20.626,20.7506,48900.0],["2023-06-12",20.8573,21.0797,20.8039,21.0708,23000.0],["2023-06-13",21.1241,21.1419,20.7506,21.0886,36300.0],["2023-06-14",21.1152,21.222,20.7328,20.9462,51400.0],["2023-06-15",20.8573,21.0886,20.8128,20.9018,249000.0],["2023-06-16",20.9462,21.809,20.9462,21.5866,135200.0],["2023-06-20",21.8535,21.8713,21.3109,21.4176,41700.0],["2023-06-21",21.3821,21.5689,21.2664,21.3821,23300.0],["2023-06-22",21.1775,21.3999,21.1508,21.2664,33300.0],["2023-06-23",21.2042,21.3376,20.9285,21.1508,43400.0],["2023-06-26",21.3465,21.5066,21.1063,21.3554,45300.0],["2023-06-27",21.3198,21.5822,21.2931,21.3999,60200.0],["2023-06-28",21.2664,21.5644,21.2398,21.4799,14700.0],["2023-06-29",21.5511,22.5028,21.5511,22.0314,47300.0],["2023-06-30",22.2004,22.4405,21.9602,22.0936,85500.0],["2023-07-03",22.1826,22.316,21.8802,21.8802,20500.0],["2023-07-05",21.8366,21.8668,21.6845,21.729,16100.0],["2023-07-06",21.5244,21.5244,21.1953,21.4354,12800.0],["2023-07-07",21.5066,21.6934,21.3954,21.471,11700.0],["2023-07-10",21.8891,21.8891,21.4088,21.4888,15400.0],["2023-07-11",21.6311,21.9157,21.4799,21.8179,15600.0],["2023-07-12",21.9424,22.1915,21.809,21.8357,14700.0],["2023-07-13",21.8357,22.0758,21.6756,21.9958,29400.0],["2023-07-14",22.0491,22.1381,21.7734,21.9335,15600.0],["2023-07-17",21.8535,22.3693,21.8535,22.2804,18400.0],["2023-07-18",22.2626,22.6362,22.058,22.1292,23700.0],["2023-07-19",22.2715,22.3649,22.0669,22.2359,21600.0],["2023-07-20",22.1737,22.3782,21.9602,22.227,43200.0],["2023-07-21",22.2537,22.4761,21.9691,22.2359,19000.0],["2023-07-24",22.2804,22.7696,22.1648,22.3693,25700.0],["2023-07-25",22.4672,22.5339,22.227,22.2715,18800.0],["2023-07-26",22.1737,22.2715,22.0136,22.0136,13600.0],["2023-07-27",22.0936,22.2893,21.8713,22.0225,7700.0],["2023-07-28",22.0403,22.3249,21.8001,22.1648,9500.0],["2023-07-31",22.0936,22.2848,21.7201,21.8268,24000.0],["2023-08-01",21.8179,22.5917,21.8179,22.4049,19200.0],["2023-08-02",22.2448,22.2448,21.9113,21.9513,38100.0],["2023-08-03",21.9958,22.2982,21.8357,22.0403,18900.0],["2023-08-04",22.0669,22.2181,21.9958,22.1292,7600.0],["2023-08-07",22.1559,22.4049,21.9202,22.2626,9700.0],["2023-08-08",22.0758,22.5828,22.0758,22.565,27800.0],["2023-08-09",22.4939,22.4939,22.1203,22.2181,51100.0],["2023-08-10",22.4085,22.4681,21.4532,21.5955,40300.0],["2023-08-11",21.4265,21.4265,20.9196,20.964,34900.0],["2023-08-14",20.6794,20.9996,20.1591,20.9996,56300.0],["2023-08-15",20.7595,20.8751,20.7283,20.8395,9500.0],["2023-08-16",20.8395,20.8395,20.6349,20.6883,821500.0],["2023-08-17",20.8662,20.884,20.6794,20.6794,19700.0],["2023-08-18",20.6616,20.964,20.6349,20.8573,24400.0],["2023-08-21",20.9018,21.0085,20.8039,20.9907,6600.0],["2023-08-22",21.0619,21.0619,20.7328,20.7328,9800.0],["2023-08-23",20.7773,20.9907,20.5638,20.9018,9000.0],["2023-08-24",20.9907,21.3821,20.964,21.1597,18000.0],["2023-08-25",21.0619,21.1241,20.715,20.9462,12200.0],["2023-08-28",20.964,20.9818,20.715,20.7684,6000.0],["2023-08-29",20.8306,20.9551,20.5638,20.7328,70600.0],["2023-08-30",20.6972,20.8529,20.6083,20.6883,7400.0],["2023-08-31",20.6172,20.8128,20.4482,20.7506,30600.0],["2023-09-01",20.8573,21.0441,20.7995,20.8929,48200.0],["2023-09-05",20.7861,20.9907,20.2881,20.3325,32300.0],["2023-09-06",20.3503,20.506,20.2436,20.4482,11500.0],["2023-09-07",20.377,20.6349,20.1191,20.2347,27900.0],["2023-09-08",20.4393,20.546,19.9768,20.1546,24600.0],["2023-09-11",20.2347,20.5905,19.9945,20.0479,36700.0],["2023-09-12",20.0034,20.9018,19.9056,20.9018,102800.0],["2023-09-13",20.8929,21.1152,20.6261,21.1152,32200.0],["2023-09-14",21.1775,21.4354,21.0352,21.3554,28900.0],["2023-09-15",21.4088,21.5244,21.1419,21.3643,60000.0],["2023-09-18",21.4176,21.4888,20.6616,20.9818,126200.0],["2023-09-19",20.9107,21.5724,20.8751,21.0085,54400.0],["2023-09-20",21.0619,21.3643,21.0218,21.3643,57400.0],["2023-09-21",21.2575,21.3376,20.6349,20.6972,53400.0],["2023-09-22",20.795,21.2664,20.7417,21.0085,29000.0],["2023-09-25",20.8306,21.2576,20.6083,21.1864,100200.0],["2023-09-26",20.9729,21.3198,20.4366,20.6972,68100.0],["2023-09-27",20.8573,20.8573,20.3325,20.4482,13400.0],["2023-09-28",20.4748,20.4748,20.1902,20.2792,5300.0],["2023-09-29",20.3147,20.3192,20.0052,20.0301,15300.0],["2023-10-02",20.1724,20.3503,19.3364,19.4876,28400.0],["2023-10-03",19.3719,19.5943,19.3008,19.4876,16000.0],["2023-10-04",19.6477,19.8522,18.9361,18.9361,20800.0],["2023-10-05",18.9183,19.1407,18.4647,18.527,35900.0],["2023-10-06",18.4914,18.7582,18.2335,18.6782,74500.0],["2023-10-09",18.6159,18.6702,18.3224,18.5359,23900.0],["2023-10-10",18.4202,18.7671,18.4202,18.6337,16100.0],["2023-10-11",18.7493,18.7582,18.4736,18.5892,9900.0],["2023-10-12",18.4158,18.7671,18.4114,18.5892,38400.0],["2023-10-13",18.5047,18.5848,18.1979,18.2246,14800.0],["2023-10-16",18.5003,18.5003,18.1623,18.2335,20000.0],["2023-10-17",18.1534,18.3535,18.1534,18.2335,29400.0],["2023-10-18",18.189,18.3998,17.8777,17.9399,15900.0],["2023-10-19",17.9755,18.2068,17.7887,17.8599,31500.0],["2023-10-20",17.8065,17.8332,17.4419,17.4952,55700.0],["2023-10-23",17.5753,17.7487,17.2818,17.4063,23500.0],["2023-10-24",17.5664,17.5664,17.1484,17.1661,46100.0],["2023-10-25",17.1483,17.3974,16.7926,16.8548,101900.0],["2023-10-26",16.8726,17.1484,16.7659,16.9705,124200.0],["2023-10-27",16.8904,17.1039,16.8193,16.8548,50700.0],["2023-10-30",16.8104,16.9438,16.7392,16.7926,30100.0],["2023-10-31",16.8104,16.8104,16.628,16.7036,51800.0],["2023-11-01",16.7036,16.8193,16.3568,16.5435,14200.0],["2023-11-02",16.7036,16.8637,16.5613,16.7214,61800.0],["2023-11-03",16.7659,16.8193,16.4902,16.5435,42800.0],["2023-11-06",16.6325,16.8993,16.5435,16.6947,66600.0],["2023-11-07",16.7125,16.9438,16.7081,16.8904,57300.0],["2023-11-08",16.9616,17.1217,16.588,16.9616,58000.0],["2023-11-09",16.2767,16.837,16.1166,16.5969,30400.0],["2023-11-10",16.6325,16.7214,16.4946,16.6325,42500.0],["2023-11-13",16.508,16.5969,16.1344,16.1522,16000.0],["2023-11-14",16.1433,16.5836,15.9565,16.4546,50400.0],["2023-11-15",16.6147,16.6325,16.4946,16.5346,46200.0],["2023-11-16",16.5613,17.1039,16.4368,16.7392,34700.0],["2023-11-17",16.8015,17.0505,16.7659,16.9971,81100.0],["2023-11-20",16.8637,17.3885,16.8637,17.1217,142700.0],["2023-11-21",17.1217,17.1217,16.8993,16.926,15800.0],["2023-11-22",16.9883,16.9883,16.6236,16.6592,51800.0],["2023-11-24",16.8548,16.9171,16.6503,16.7837,10700.0],["2023-11-27",16.7926,16.8459,16.7259,16.8282,20600.0],["2023-11-28",16.9971,16.9971,16.8282,16.8459,28000.0],["2023-11-29",16.8637,17.264,16.8637,16.9705,75600.0],["2023-11-30",16.926,17.1884,16.926,17.0238,72500.0],["2023-12-01",17.0861,17.304,17.0861,17.2551,77400.0],["2023-12-04",17.264,17.3796,17.2462,17.264,60800.0],["2023-12-05",17.2862,17.3129,17.0683,17.175,37200.0],["2023-12-06",17.2373,17.2373,16.7392,16.7748,23500.0],["2023-12-07",16.8815,17.0772,16.7757,17.0327,22900.0],["2023-12-08",17.0505,17.0505,16.8193,16.9705,17700.0],["2023-12-11",16.8726,16.8949,16.7214,16.7214,79100.0],["2023-12-12",16.7214,16.7392,16.5702,16.7392,19100.0],["2023-12-13",16.7214,16.8548,16.5435,16.8548,45300.0],["2023-12-14",16.9438,17.8243,16.9438,17.344,211000.0],["2023-12-15",17.344,18.269,17.2106,18.2335,142900.0],["2023-12-18",18.1623,18.1712,17.5308,17.8777,45200.0],["2023-12-19",17.9755,18.8294,17.9133,18.6426,46400.0],["2023-12-20",18.5003,19.1852,18.5003,18.8472,39100.0],["2023-12-21",18.8828,19.114,18.7582,19.0073,23700.0],["2023-12-22",19.1585,19.1718,18.7849,18.8916,13300.0],["2023-12-26",19.0251,19.0251,18.8116,18.8294,16000.0],["2023-12-27",18.7671,19.1896,18.607,18.6782,13200.0],["2023-12-28",18.6604,18.9539,18.6248,18.9005,8400.0],["2023-12-29",18.776,19.5765,18.768,19.5231,36300.0],["2024-01-02",19.4164,19.7099,19.1852,19.452,22000.0],["2024-01-03",19.3008,19.5054,19.0784,19.1941,15800.0],["2024-01-04",19.3542,19.532,19.0517,19.3719,16700.0],["2024-01-05",19.2697,19.87,19.2697,19.701,21100.0],["2024-01-08",19.4956,19.6121,19.2919,19.5587,35500.0],["2024-01-09",19.4253,19.8433,19.3542,19.7099,34400.0],["2024-01-10",19.5765,20.1724,19.5765,20.0212,42000.0],["2024-01-11",20.0835,20.0835,19.6477,20.0034,22700.0],["2024-01-12",19.9634,20.1813,19.8256,20.039,34500.0],["2024-01-16",19.9145,20.3236,19.8878,20.2169,38600.0],["2024-01-17",19.9857,20.1902,19.8745,20.0924,20700.0],["2024-01-18",20.1458,20.2703,19.9901,20.208,83100.0],["2024-01-19",20.0568,20.3592,20.0568,20.297,7900.0],["2024-01-22",20.3147,20.3147,20.1813,20.2347,12300.0],["2024-01-23",20.1458,20.2374,19.9857,20.039,11700.0],["2024-01-24",20.1191,20.1813,20.0123,20.0123,29100.0],["2024-01-25",20.0746,20.3147,19.9768,20.1369,47900.0],["2024-01-26",20.1991,20.4837,20.1858,20.4571,21800.0],["2024-01-29",20.5193,20.626,20.4668,20.6172,12200.0],["2024-01-30",20.6438,20.8128,20.5905,20.795,109800.0],["2024-01-31",20.6349,21.222,20.6349,20.8573,20700.0],["2024-02-01",20.8084,21.302,20.7506,21.222,37900.0],["2024-02-02",21.1597,21.1731,21.0352,21.1241,18400.0],["2024-02-05",20.9462,21.1241,20.9107,21.0441,25200.0],["2024-02-06",20.9107,21.2398,20.9107,21.053,50100.0],["2024-02-07",21.1686,21.2487,21.0797,21.2487,23500.0],["2024-02-08",21.2042,21.3376,21.0556,21.2042,37000.0],["2024-02-09",21.1722,21.1722,21.0974,21.1241,7900.0],["2024-02-12",21.1152,21.1588,20.9107,20.9462,5200.0],["2024-02-13",20.9818,22.2315,20.9818,22.0936,164100.0],["2024-02-14",22.147,22.9386,22.147,22.9386,67600.0],["2024-02-15",22.9831,24.3528,22.8986,23.8992,90400.0],["2024-02-16",23.8547,25.011,23.8547,24.7352,163400.0],["2024-02-20",24.7086,25.6736,24.7086,25.5624,137100.0],["2024-02-21",25.6958,26.3007,25.6202,26.0249,459600.0],["2024-02-22",26.1583,26.2028,25.7937,26.0338,217700.0],["2024-02-23",26.1228,26.4874,26.105,26.4608,445200.0],["2024-02-26",26.5853,27.2079,26.2775,26.8966,367000.0],["2024-02-27",26.9411,26.9677,26.5052,26.6475,528200.0],["2024-02-28",26.5942,26.6475,25.6958,25.6958,290700.0],["2024-02-29",25.767,25.9716,24.166,24.2816,826000.0],["2024-03-01",24.4062,25.3312,24.4062,25.2867,91200.0],["2024-03-04",25.3401,25.7581,24.8953,25.011,76800.0],["2024-03-05",24.8242,25.4424,24.5574,25.26,215100.0],["2024-03-06",24.922,25.4868,24.922,25.3579,109800.0],["2024-03-07",25.2778,25.6469,25.1266,25.3223,120500.0],["2024-03-08",25.26,25.26,24.9754,25.0821,54600.0],["2024-03-11",25.1355,25.3454,24.9309,25.1711,32500.0],["2024-03-12",25.2689,25.2689,24.753,24.8509,38600.0],["2024-03-13",24.842,24.8776,24.0949,24.2016,79900.0],["2024-03-14",24.2994,24.2994,23.8903,23.8992,48300.0],["2024-03-15",23.9125,24.0059,23.8102,23.9436,41100.0],["2024-03-18",24.0148,24.0415,23.7613,23.8191,35300.0],["2024-03-19",23.7569,23.8903,23.1343,23.5167,66700.0],["2024-03-20",23.6323,24.3172,23.37,23.9348,84000.0],["2024-03-21",24.0415,24.1278,23.8903,24.0148,35900.0],["2024-03-22",23.8903,24.0459,23.8102,23.9881,28800.0],["2024-03-25",24.0949,24.2638,23.5345,23.5345,15500.0],["2024-03-26",23.4545,23.4989,22.8407,22.8941,56000.0],["2024-03-27",22.9653,23.0453,21.2398,21.2575,242600.0],["2024-03-28",21.3287,22.3071,21.1686,21.1775,316000.0],["2024-04-01",21.4265,21.7556,21.1286,21.2131,218100.0],["2024-04-02",21.0975,21.4621,21.0975,21.2575,209800.0],["2024-04-03",21.2576,21.5182,21.053,21.222,313900.0],["2024-04-04",21.2931,21.5333,20.795,20.9018,243200.0],["2024-04-05",20.9374,21.1775,20.5193,20.546,164500.0],["2024-04-08",20.715,20.7239,20.5193,20.5282,215800.0],["2024-04-09",20.6794,20.6794,20.4571,20.5549,182900.0],["2024-04-10",20.4571,21.4532,20.4037,21.4532,123700.0],["2024-04-11",21.5866,21.7467,20.9729,20.9818,219700.0],["2024-04-12",21.1686,21.2575,20.2836,20.4037,188200.0],["2024-04-15",20.5282,20.8662,19.7811,19.8344,169700.0],["2024-04-16",19.9501,20.2525,19.3453,19.9857,162300.0],["2024-04-17",19.6412,19.8088,19.1386,19.6878,263200.0],["2024-04-18",19.7622,20.1998,19.6738,20.1811,165800.0],["2024-04-19",20.0136,20.3766,19.7669,19.7902,127200.0],["2024-04-22",19.8646,20.3208,19.6319,20.3208,99200.0],["2024-04-23",20.3394,20.6838,20.2463,20.4045,269000.0],["2024-04-24",20.4604,20.5721,20.2742,20.4418,87700.0],["2024-04-25",20.3673,20.4232,19.9857,19.995,63800.0],["2024-04-26",19.9298,20.2928,19.9298,20.1346,129300.0],["2024-04-29",20.0974,20.7676,20.0974,20.479,145600.0],["2024-04-30",20.479,20.5907,19.7995,19.846,143400.0],["2024-05-01",20.0136,20.3859,19.8553,20.0601,66400.0],["2024-05-02",20.0136,20.2835,20.0136,20.1625,42600.0],["2024-05-03",20.1532,20.2742,20.0136,20.1532,107300.0],["2024-05-06",20.237,20.5814,20.237,20.479,28400.0],["2024-05-07",20.4697,20.8141,20.4697,20.5814,59600.0],["2024-05-08",20.4883,21.3633,20.4232,21.3633,126700.0],["2024-05-09",21.3633,21.5961,21.3168,21.3726,125000.0],["2024-05-10",21.3726,21.6007,21.2051,21.2237,96600.0],["2024-05-13",21.2889,21.7627,21.0655,21.382,105900.0],["2024-05-14",21.3633,21.4518,20.0694,20.2184,280100.0],["2024-05-15",20.479,21.866,20.3208,21.7822,180000.0],["2024-05-16",21.9777,22.4897,21.8567,22.0615,95300.0],["2024-05-17",21.8846,21.9312,21.5309,21.6519,67300.0],["2024-05-20",21.6798,21.8474,21.4145,21.4843,44700.0],["2024-05-21",21.4285,21.5867,21.2609,21.3726,25100.0],["2024-05-22",21.3726,21.3726,20.9165,20.9258,36100.0],["2024-05-23",20.8886,20.9351,20.4883,20.7024,32200.0],["2024-05-24",20.7117,21.0375,20.5535,21.0282,37200.0],["2024-05-28",21.0561,21.2144,20.7117,20.8886,36400.0],["2024-05-29",20.7769,21.1027,20.4604,21.0189,45900.0],["2024-05-30",20.9072,21.2609,20.735,21.2609,69800.0],["2024-05-31",21.1958,22.7224,21.1772,22.4059,413600.0],["2024-06-03",22.3407,22.3873,21.7822,21.8288,127900.0],["2024-06-04",21.6333,21.6333,20.9444,20.9724,103700.0],["2024-06-05",20.8979,21.4099,20.842,21.2423,46400.0],["2024-06-06",21.233,21.354,20.9538,21.1865,47300.0],["2024-06-07",21.2609,21.2609,20.6186,20.6745,22200.0],["2024-06-10",20.7955,20.9817,20.6419,20.9072,25100.0],["2024-06-11",20.7303,20.9351,20.5861,20.749,44300.0],["2024-06-12",20.7769,21.1399,20.6326,20.7955,50500.0],["2024-06-13",20.6745,20.9258,20.5907,20.7583,17700.0],["2024-06-14",20.6931,20.7024,20.3952,20.6466,69800.0],["2024-06-17",20.749,21.1492,20.6466,21.112,26600.0],["2024-06-18",20.9817,21.1306,20.8048,20.8886,43900.0],["2024-06-20",20.7769,20.87,20.5256,20.6745,49500.0],["2024-06-21",20.5349,20.6559,20.479,20.5535,64200.0],["2024-06-24",20.6652,20.9258,20.5256,20.721,17700.0],["2024-06-25",20.7117,20.749,20.4697,20.7117,14700.0],["2024-06-26",20.5628,20.7955,20.3487,20.5069,75900.0],["2024-06-27",20.5256,20.7862,20.3394,20.7676,55600.0],["2024-06-28",20.8141,21.0468,20.7117,20.8607,27200.0],["2024-07-01",21.0003,21.0003,20.6531,20.8327,63200.0],["2024-07-02",20.7117,21.0096,20.7117,20.8327,31500.0],["2024-07-03",20.8141,21.112,20.8141,20.9631,16000.0],["2024-07-05",20.9072,20.9165,20.7117,20.7769,28500.0],["2024-07-08",20.749,21.475,20.5535,21.382,166800.0],["2024-07-09",21.233,21.9591,21.233,21.9125,105600.0],["2024-07-10",22.0242,22.3128,21.9125,22.2663,111000.0],["2024-07-11",22.3128,22.6759,21.8101,22.0894,84300.0],["2024-07-12",22.2197,22.4897,22.0149,22.4897,92400.0],["2024-07-15",22.4059,22.5269,22.0149,22.3966,86000.0],["2024-07-16",22.4245,22.7503,21.4564,21.5495,85100.0],["2024-07-17",21.4937,21.7357,21.3633,21.3726,35900.0],["2024-07-18",21.2609,21.4378,21.0282,21.2144,17200.0],["2024-07-19",21.4099,21.7636,21.2516,21.2516,33800.0],["2024-07-22",21.2516,21.354,21.0468,21.3261,33900.0],["2024-07-23",21.3261,21.6147,21.233,21.3354,20600.0],["2024-07-24",21.1772,21.5495,20.991,21.1399,15100.0],["2024-07-25",21.0375,21.3913,20.9724,21.112,15900.0],["2024-07-26",21.0655,21.2135,20.9631,21.1399,17400.0],["2024-07-29",21.1027,21.1027,20.4883,20.6745,19000.0],["2024-07-30",20.5721,21.0468,20.5721,20.9631,32600.0],["2024-07-31",20.8979,21.3447,20.3021,21.1865,17200.0],["2024-08-01",21.112,21.2144,20.5349,20.7117,66400.0],["2024-08-02",20.5535,20.749,20.1299,20.7397,108100.0],["2024-08-05",20.1346,20.6698,19.9205,20.6186,58200.0],["2024-08-06",20.6326,20.9817,20.4511,20.8141,32400.0],["2024-08-07",20.842,20.9538,20.6093,20.8141,54900.0],["2024-08-08",20.8514,21.1865,20.8514,21.1399,18600.0],["2024-08-09",21.1772,21.7264,21.0003,21.382,67900.0],["2024-08-12",21.382,21.6705,21.1213,21.1679,33600.0],["2024-08-13",21.0375,21.2237,20.7909,20.87,58300.0],["2024-08-14",20.991,21.4285,20.8141,21.0562,37500.0],["2024-08-15",21.2144,22.0615,21.0189,21.6798,115900.0],["2024-08-16",21.8753,22.0987,21.6612,21.745,21700.0],["2024-08-19",21.8939,22.3966,21.5774,22.2477,190800.0],["2024-08-20",22.2849,22.2849,22.0429,22.1453,234900.0],["2024-08-21",22.2663,22.3221,22.0149,22.1918,27000.0],["2024-08-22",22.2849,22.2989,22.1173,22.1825,93100.0],["2024-08-23",22.1732,22.4897,22.0894,22.1639,57200.0],["2024-08-26",22.1453,22.243,21.9032,22.0987,43800.0],["2024-08-27",22.108,22.2383,22.0429,22.136,130700.0],["2024-08-28",22.1685,22.4524,22.0801,22.3407,206600.0],["2024-08-29",22.3501,23.0761,22.3501,23.0017,118200.0],["2024-08-30",23.0482,23.6905,23.0389,23.644,86400.0],["2024-09-03",23.5974,23.5974,22.9737,23.0668,230100.0],["2024-09-04",23.0668,23.3926,22.8993,23.2623,57200.0],["2024-09-05",23.2158,23.6253,23.2158,23.2995,236900.0],["2024-09-06",23.4857,23.4857,22.7317,22.7503,35200.0],["2024-09-09",23.0203,23.1692,22.6386,22.6386,30900.0],["2024-09-10",22.7689,22.7689,22.3407,22.6572,37400.0],["2024-09-11",22.5548,22.862,22.2942,22.8341,37100.0],["2024-09-12",22.9737,23.253,22.7782,22.8062,66400.0],["2024-09-13",22.9458,23.011,22.6293,22.8248,55200.0],["2024-09-16",22.89,22.9551,22.6759,22.8248,26500.0],["2024-09-17",22.9365,23.2483,22.5548,22.6386,137300.0],["2024-09-18",22.7187,23.4764,22.5828,23.2995,187300.0],["2024-09-19",23.5229,23.6021,23.132,23.1971,65200.0],["2024-09-20",22.9877,23.1273,22.6014,22.8155,84600.0],["2024-09-23",22.9551,23.3275,22.6665,23.1971,65300.0],["2024-09-24",23.2716,23.5928,23.1227,23.5416,186200.0],["2024-09-25",23.6626,23.6998,23.2623,23.5416,95300.0],["2024-09-26",23.7557,24.2862,23.6067,24.2583,261000.0],["2024-09-27",24.249,24.9192,24.1978,24.6493,79000.0],["2024-09-30",24.6493,24.7051,24.2583,24.3235,134000.0],["2024-10-01",24.3421,24.5562,23.6905,24.37,131500.0],["2024-10-02",24.4538,24.6772,23.9698,23.9884,232300.0],["2024-10-03",23.8394,24.7703,23.8394,24.7517,121800.0],["2024-10-04",24.761,25.3381,24.761,25.2823,229600.0],["2024-10-07",25.4126,25.4405,24.8913,24.9379,57300.0],["2024-10-08",24.8448,25.273,24.7703,25.2264,49700.0],["2024-10-09",25.245,25.4871,25.003,25.0682,244000.0],["2024-10-10",25.1613,25.2078,24.9285,25.1333,102100.0],["2024-10-11",25.0682,25.5988,25.0682,25.515,78300.0],["2024-10-14",25.4778,25.4778,25.0961,25.152,39700.0],["2024-10-15",25.1706,25.3754,24.882,24.882,322300.0],["2024-10-16",25.0682,25.5895,25.003,25.4126,148600.0],["2024-10-17",25.5801,25.5895,25.3567,25.5057,103100.0],["2024-10-18",25.4964,25.6639,25.3288,25.4778,174700.0],["2024-10-21",25.2823,25.2823,24.8727,24.8727,34000.0],["2024-10-22",24.8541,25.3195,24.7331,25.1333,157700.0],["2024-10-23",24.9751,25.245,24.7889,25.1985,64000.0],["2024-10-24",25.2543,25.2543,24.9751,25.1054,113700.0],["2024-10-25",25.2823,25.4871,25.1333,25.2264,272900.0],["2024-10-28",25.3009,25.8315,25.3009,25.4591,251400.0],["2024-10-29",25.4591,25.8873,25.2637,25.3847,175700.0],["2024-10-30",25.2823,25.8315,25.2823,25.4871,280100.0],["2024-10-31",25.3195,25.5243,24.7517,25.1985,164000.0],["2024-11-01",25.2543,25.6732,25.1706,25.3381,108300.0],["2024-11-04",25.1333,25.5057,24.9658,25.0868,138400.0],["2024-11-05",25.2357,25.2637,24.7144,24.9472,139700.0],["2024-11-06",25.0961,25.2078,23.9884,24.8541,104300.0],["2024-11-07",25.003,25.4684,24.989,25.1054,93300.0],["2024-11-08",24.882,25.3754,24.7703,25.1147,77600.0],["2024-11-11",25.2823,25.7942,25.0868,25.3102,138300.0],["2024-11-12",25.1985,25.3754,24.8727,25.273,141200.0],["2024-11-13",25.1985,26.7158,25.1985,26.0642,658700.0],["2024-11-14",26.3621,26.7763,25.7849,26.12,237700.0],["2024-11-15",26.1759,26.5482,25.7663,26.3435,169700.0],["2024-11-18",26.5296,26.5482,26.0177,26.2597,165500.0],["2024-11-19",26.1387,27.0509,26.0083,26.8834,289300.0],["2024-11-20",26.8741,27.3162,26.6693,26.9392,145100.0],["2024-11-21",26.9392,27.2092,26.8787,26.9764,133100.0],["2024-11-22",26.9764,27.1905,26.6134,26.8741,102900.0],["2024-11-25",26.902,27.023,25.9711,26.2783,550900.0],["2024-11-26",26.2038,26.4552,26.0828,26.0921,70300.0],["2024-11-27",26.1759,26.3807,25.878,26.1014,166200.0],["2024-11-29",26.269,26.269,25.8082,25.8315,38600.0],["2024-12-02",25.8315,26.511,25.7477,26.2411,174800.0],["2024-12-03",26.3807,26.8275,26.2318,26.4365,128400.0],["2024-12-04",26.4831,26.5389,25.8827,25.906,111200.0],["2024-12-05",26.0921,26.8741,26.0363,26.8182,173000.0],["2024-12-06",26.9764,27.0881,26.5296,27.0788,189700.0],["2024-12-09",27.0788,27.3488,26.9578,27.1161,47100.0],["2024-12-10",27.265,27.3674,26.7996,27.0416,371400.0],["2024-12-11",27.2557,27.7491,27.0788,27.6653,196900.0],["2024-12-12",27.777,27.8375,27.1999,27.2929,196100.0],["2024-12-13",27.4884,27.4884,27.1021,27.1999,67100.0],["2024-12-16",27.1719,27.6281,27.0509,27.2464,143400.0],["2024-12-17",27.2371,27.4512,26.9346,27.1347,141900.0],["2024-12-18",27.2929,27.6001,26.66,26.7903,177700.0],["2024-12-19",27.0323,27.2371,26.5948,26.9392,106200.0],["2024-12-20",26.6879,27.2231,26.6227,27.0323,45500.0],["2024-12-23",27.0416,27.1719,26.6227,27.1719,97200.0],["2024-12-24",27.2557,27.3767,27.0881,27.1626,13900.0],["2024-12-26",27.0788,27.2836,27.023,27.1533,28400.0],["2024-12-27",26.9485,27.3116,26.9439,27.0695,49700.0],["2024-12-30",27.0044,27.3963,26.9951,27.1347,50700.0],["2024-12-31",27.1905,27.3302,26.8741,27.3116,33700.0],["2025-01-02",27.3953,27.8701,27.144,27.1905,95400.0],["2025-01-03",27.2743,27.3581,26.6413,26.902,465400.0],["2025-01-06",27.1347,27.4698,27.1114,27.2836,74900.0],["2025-01-07",27.4977,27.4977,27.1487,27.3022,89500.0],["2025-01-08",27.3581,27.4233,26.4924,27.0602,308300.0],["2025-01-10",26.9951,26.9951,26.1666,26.3714,110400.0],["2025-01-13",26.2876,27.1999,26.2876,26.9392,70000.0],["2025-01-14",27.1533,27.5722,27.0323,27.0323,79700.0],["2025-01-15",27.2836,27.3441,26.9671,27.2557,157700.0],["2025-01-16",27.3581,27.4977,26.9951,27.1161,112000.0],["2025-01-17",27.1347,27.2557,26.9951,27.144,67500.0],["2025-01-21",27.3395,27.4512,26.9792,26.9858,44400.0],["2025-01-22",26.8554,27.3209,26.7484,27.0416,80400.0],["2025-01-23",27.1533,27.2092,26.8275,26.9764,161400.0],["2025-01-24",26.9671,27.3209,26.902,27.3116,111600.0],["2025-01-27",27.2185,27.4046,27.144,27.2371,48800.0],["2025-01-28",27.3488,27.4372,27.0788,27.2092,136200.0],["2025-01-29",27.2092,27.6653,27.2092,27.414,230900.0],["2025-01-30",27.6374,28.0144,27.4977,27.6374,227100.0],["2025-01-31",27.6001,27.9259,27.4046,27.7211,241900.0],["2025-02-03",27.4233,28.0702,27.0788,27.8794,184600.0],["2025-02-04",27.9259,28.531,27.9259,28.4472,343300.0],["2025-02-05",28.4193,29.1826,28.4193,28.9126,334700.0],["2025-02-06",29.7877,31.0257,29.3734,30.2438,733300.0],["2025-02-07",30.2996,30.551,30.0483,30.2717,313700.0],["2025-02-10",30.43,30.793,30.3229,30.43,165700.0],["2025-02-11",30.5137,30.7232,30.3276,30.644,204900.0],["2025-02-12",30.5323,30.7558,30.3648,30.5417,112100.0],["2025-02-13",30.7185,30.8302,30.5184,30.644,230500.0],["2025-02-14",30.8302,31.2957,30.7185,30.9885,217600.0],["2025-02-18",31.1653,31.2165,30.0948,30.0948,122600.0],["2025-02-19",30.1414,30.4486,29.7225,30.0855,106700.0],["2025-02-20",29.9924,30.5538,29.8845,30.2531,186100.0],["2025-02-21",30.2438,30.4067,29.3362,29.5363,144200.0],["2025-02-24",29.5829,30.0018,29.4134,29.7225,113800.0],["2025-02-25",29.8714,30.1693,29.4525,29.4898,374500.0],["2025-02-26",29.4153,30.0018,29.3688,29.8528,120000.0],["2025-02-27",29.769,29.8994,29.6313,29.7597,113900.0],["2025-02-28",29.769,29.8994,29.4479,29.8249,187500.0],["2025-03-03",29.8901,30.3555,29.7877,29.9831,75900.0],["2025-03-04",29.769,29.8807,29.0895,29.3874,180200.0],["2025-03-05",29.3408,30.0483,29.3408,29.9645,148500.0],["2025-03-06",29.7039,29.9273,29.3688,29.4246,187000.0],["2025-03-07",29.5456,29.9273,29.3036,29.8342,207100.0],["2025-03-10",29.8342,29.8482,28.8475,28.9499,205400.0],["2025-03-11",28.9685,29.4619,28.9499,29.164,222700.0],["2025-03-12",29.1081,30.1321,29.1081,29.8621,245100.0],["2025-03-13",29.7225,30.5258,29.5968,30.1972,135900.0],["2025-03-14",30.5789,30.9699,30.3927,30.7558,333300.0],["2025-03-17",30.7464,31.4725,30.7464,31.2863,185900.0],["2025-03-18",31.1002,31.5358,31.0629,31.426,95400.0],["2025-03-19",31.4632,31.8728,31.2212,31.7239,170700.0],["2025-03-20",31.7425,32.2079,31.5935,31.8356,98900.0],["2025-03-21",31.7332,32.112,30.9233,31.7332,198100.0],["2025-03-24",31.8635,32.1334,31.3981,31.5004,115000.0],["2025-03-25",31.7425,31.938,31.5842,31.938,224900.0],["2025-03-26",31.7239,32.031,31.1467,31.5004,167500.0],["2025-03-27",31.3934,32.1427,31.1653,31.277,124400.0],["2025-03-28",31.2584,31.277,30.7092,31.184,159100.0],["2025-03-31",30.8302,30.9978,30.5882,30.8395,139500.0],["2025-04-01",31.0536,31.6122,30.9605,31.4539,167800.0],["2025-04-02",31.2026,31.5191,31.0164,31.305,177100.0],["2025-04-03",30.9792,31.035,29.8249,29.9459,395100.0],["2025-04-04",28.9126,29.1779,28.5124,29.0802,274500.0],["2025-04-07",28.5077,28.8568,27.2185,27.6094,319200.0],["2025-04-08",28.2703,28.8102,27.6187,28.0562,592500.0],["2025-04-09",27.9352,29.2943,27.0788,28.9313,620500.0],["2025-04-10",28.6706,28.8847,27.3302,27.6746,99900.0],["2025-04-11",27.6746,28.1121,27.4977,27.9073,135900.0],["2025-04-14",28.1959,28.6427,27.9539,28.5124,199000.0],["2025-04-15",28.5217,29.0057,28.5217,28.9313,102400.0],["2025-04-16",28.9313,29.3315,28.6985,29.0337,151000.0],["2025-04-17",29.1081,29.4991,29.015,29.3315,74600.0],["2025-04-21",29.1919,29.2841,28.4751,28.7637,114800.0],["2025-04-22",29.1826,29.6573,29.1733,29.4339,174500.0],["2025-04-23",29.7597,30.2345,29.4991,29.9831,167600.0],["2025-04-24",29.9639,30.915,29.8304,30.6268,121800.0],["2025-04-25",30.4058,31.0399,30.4058,30.867,170500.0],["2025-04-28",31.2128,32.6635,31.1936,32.2984,597100.0],["2025-04-29",32.3272,32.9805,32.3272,32.6442,222000.0],["2025-04-30",32.2792,32.6154,31.9429,32.5386,97400.0],["2025-05-01",32.6058,32.9132,32.1639,32.4329,105500.0],["2025-05-02",32.798,33.1342,32.5194,33.115,98600.0],["2025-05-05",32.9901,33.9316,32.8556,33.2591,133000.0],["2025-05-06",33.2399,33.7971,33.0247,33.2783,151600.0],["2025-05-07",33.1822,33.7875,32.9036,33.2879,179300.0],["2025-05-08",33.2687,33.8355,32.9517,33.1822,523600.0],["2025-05-09",34.1814,34.5848,32.9517,33.0093,350600.0],["2025-05-12",33.3263,33.6242,32.8556,32.9228,212400.0],["2025-05-13",32.9325,33.6049,32.8364,33.5281,256800.0],["2025-05-14",33.6242,34.2006,33.1054,34.1333,234200.0],["2025-05-15",34.1525,34.5752,33.9508,34.4888,402100.0],["2025-05-16",34.4023,34.7193,33.9489,34.2774,115800.0],["2025-05-19",34.2678,34.5272,33.9268,34.2102,87400.0],["2025-05-20",34.0949,34.6905,34.0949,34.6713,78800.0],["2025-05-21",34.6617,34.9643,34.0036,34.6809,139200.0],["2025-05-22",34.5752,34.8731,34.3062,34.6617,258000.0],["2025-05-23",34.6329,35.411,34.6329,35.2381,290600.0],["2025-05-27",35.2861,35.4495,34.4023,34.825,373700.0],["2025-05-28",34.7578,34.8923,33.9604,34.0084,275500.0],["2025-05-29",34.0949,34.3351,33.4704,33.7779,227700.0],["2025-05-30",33.8163,33.8163,32.8556,33.2495,215500.0],["2025-06-02",33.115,33.9748,33.115,33.653,426300.0],["2025-06-03",33.5281,34.1381,33.3552,33.4416,391800.0],["2025-06-04",33.48,34.4071,33.3167,33.3552,444800.0],["2025-06-05",33.4416,33.9892,33.3984,33.9892,370100.0],["2025-06-06",34.2486,34.9019,34.2486,34.9019,145400.0],["2025-06-09",34.7866,34.8682,33.8067,33.8451,140500.0],["2025-06-10",33.8643,34.3735,33.6962,34.0757,330000.0],["2025-06-11",34.3255,35.3438,34.1333,35.2381,616500.0],["2025-06-12",35.2189,35.8952,35.2189,35.5263,450200.0],["2025-06-13",35.2573,35.4254,34.508,34.5944,175200.0],["2025-06-16",34.7674,35.1709,34.5656,34.7097,169200.0],["2025-06-17",34.6809,34.8731,34.4897,34.6713,368900.0],["2025-06-18",34.9307,35.2573,34.508,34.6425,144800.0],["2025-06-20",34.6713,34.9211,34.1621,34.6041,226700.0],["2025-06-23",34.3543,34.6137,33.9988,34.3255,120400.0],["2025-06-24",34.4888,34.9739,34.4888,34.6233,243600.0],["2025-06-25",34.5848,35.094,34.508,34.7674,168300.0],["2025-06-26",34.9787,36.439,34.777,36.439,292900.0],["2025-06-27",36.5062,36.7944,36.0307,36.3429,228900.0],["2025-06-30",36.3141,36.6503,36.0038,36.6311,167800.0],["2025-07-01",36.6407,37.1307,36.0259,36.1796,146200.0],["2025-07-02",36.1123,36.2564,35.632,35.9778,111200.0],["2025-07-03",35.8722,36.5254,35.7377,36.4678,59600.0],["2025-07-07",36.5831,36.5831,35.5888,35.7857,268300.0],["2025-07-08",35.7857,36.1027,35.2717,35.6608,123900.0],["2025-07-09",35.7088,36.2468,35.5004,35.6224,216000.0],["2025-07-10",35.7185,35.9298,35.1661,35.6896,149800.0],["2025-07-11",35.5215,35.5792,35.1805,35.2381,229900.0],["2025-07-14",35.0748,35.315,34.777,35.2861,254600.0],["2025-07-15",35.4206,35.5647,34.9499,35.1324,106500.0],["2025-07-16",35.2958,35.6704,34.9499,35.4879,134600.0],["2025-07-17",35.4206,36.1757,35.0988,36.1508,112100.0],["2025-07-18",36.218,36.3237,35.901,36.17,126000.0],["2025-07-21",36.1892,36.218,35.4206,35.5359,106300.0],["2025-07-22",35.4879,35.6128,34.825,34.9019,188800.0],["2025-07-23",34.9787,35.5455,34.7097,35.4206,150100.0],["2025-07-24",35.4495,35.6896,34.9643,35.4014,333200.0],["2025-07-25",35.3342,35.3342,34.8058,34.9211,181900.0],["2025-07-28",34.7001,34.7001,34.2486,34.3062,172400.0],["2025-07-29",34.4503,35.1997,34.3639,34.9211,218600.0],["2025-07-30",34.6617,34.8394,34.46,34.4696,175300.0],["2025-07-31",34.4696,34.9211,34.4696,34.6425,72500.0],["2025-08-01",34.5656,34.7145,34.0565,34.6041,92300.0],["2025-08-04",34.7866,34.9691,34.4984,34.7962,385400.0],["2025-08-05",34.9595,35.2093,34.5128,34.8442,485500.0],["2025-08-06",34.7866,35.0652,34.5656,34.6809,433100.0],["2025-08-07",34.9595,35.7569,34.7962,35.7473,389500.0],["2025-08-08",35.8049,36.194,35.8049,35.9874,135400.0],["2025-08-11",35.7569,36.6119,35.7569,36.1796,238300.0],["2025-08-12",36.4774,38.4372,36.1229,38.1874,426300.0],["2025-08-13",38.4276,38.663,37.3516,37.3516,175400.0],["2025-08-14",37.4285,37.4669,36.8809,37.1883,381400.0],["2025-08-15",37.3132,37.7839,36.9097,37.1403,117800.0],["2025-08-18",37.0154,37.2748,36.8617,37.1403,135800.0],["2025-08-19",36.9577,37.1067,36.6023,36.8809,155300.0],["2025-08-20",37.0442,37.0826,36.7608,36.8329,79700.0],["2025-08-21",36.9385,37.1595,36.5062,37.1018,98900.0],["2025-08-22",37.1691,38.5429,37.1691,38.5429,171900.0],["2025-08-25",38.3796,38.3796,37.7167,37.7935,92900.0],["2025-08-26",37.7455,37.8896,37.4285,37.7359,120500.0],["2025-08-27",37.5149,37.9569,37.4477,37.9569,215400.0],["2025-08-28",37.9088,38.4852,37.8464,38.3411,218600.0],["2025-08-29",38.4084,38.4468,38.1202,38.1586,123200.0],["2025-09-02",37.7743,38.6101,37.4765,38.6101,94700.0],["2025-09-03",38.5525,39.7245,38.5525,39.6477,318900.0],["2025-09-04",39.8879,39.8879,38.8119,39.1385,124200.0],["2025-09-05",39.273,39.6573,38.6293,39.2346,127000.0],["2025-09-08",39.2634,39.6093,38.8983,39.0809,189200.0],["2025-09-09",38.9368,39.5977,38.8791,39.1673,179000.0],["2025-09-10",39.3595,40.0704,39.3499,40.0704,189300.0],["2025-09-11",40.3009,40.5459,39.8975,40.3202,146700.0],["2025-09-12",40.3778,40.5363,40.0416,40.3106,178300.0],["2025-09-15",40.3106,40.3298,39.7918,40.0224,115500.0],["2025-09-16",39.9647,40.3058,39.4652,39.8302,268800.0],["2025-09-17",39.8879,40.1328,39.4748,39.9839,167700.0],["2025-09-18",39.859,40.2433,37.8416,37.8512,323500.0],["2025-09-19",37.9761,38.5237,37.1163,38.5045,576600.0],["2025-09-22",38.5333,39.3403,38.4391,39.225,178100.0],["2025-09-23",39.0424,39.5372,38.8273,38.9176,221200.0],["2025-09-24",38.956,39.0472,38.4468,38.9752,114300.0],["2025-09-25",38.6966,39.2106,38.5333,38.5621,149300.0],["2025-09-26",38.6197,39.0424,38.2739,38.5813,178700.0],["2025-09-29",38.5717,38.8455,38.2835,38.5717,91000.0],["2025-09-30",38.5237,38.8455,38.1682,38.7542,297300.0],["2025-10-01",38.6293,38.8993,38.2115,38.4276,192000.0],["2025-10-02",38.3988,39.3787,37.9501,38.9848,649100.0],["2025-10-03",39.1769,39.3883,38.9079,39.3595,176600.0],["2025-10-06",39.3595,39.5612,38.5381,38.7831,121400.0],["2025-10-07",38.735,39.0136,38.4372,38.6293,123500.0],["2025-10-08",38.6678,39.3643,38.5813,38.7254,154400.0],["2025-10-09",38.9079,39.225,38.7014,38.9944,111400.0],["2025-10-10",38.8119,39.1481,38.1029,38.37,160700.0],["2025-10-13",38.639,39.2452,38.3027,39.1769,160800.0],["2025-10-14",39.1673,39.5036,38.6005,38.6005,122800.0],["2025-10-15",38.7158,39.3595,38.4756,39.2058,112800.0],["2025-10-16",39.1577,39.1769,38.3892,38.5429,87100.0],["2025-10-17",38.4852,39.3306,38.2066,39.273,654000.0],["2025-10-20",39.2154,39.763,39.2154,39.5036,263100.0],["2025-10-21",39.4652,39.5804,38.9079,39.1769,299300.0],["2025-10-22",39.2346,39.3739,38.7735,39.225,89600.0],["2025-10-23",39.2538,39.8206,39.2538,39.7822,89100.0],["2025-10-24",40.0704,40.4643,40.0127,40.1568,159500.0],["2025-10-27",40.3202,40.6804,39.9359,39.9743,97100.0],["2025-10-28",39.8686,40.4258,39.6189,40.4066,89100.0],["2025-10-29",40.6948,41.0407,40.4499,40.8197,138700.0],["2025-10-30",40.8293,41.204,40.5699,41.204,200400.0],["2025-10-31",41.1271,41.6363,40.9302,41.3385,261300.0],["2025-11-03",41.4826,41.8448,40.7333,40.8966,158100.0],["2025-11-04",40.4451,41.1079,40.0608,40.9542,112200.0],["2025-11-05",40.8005,41.8092,40.7044,41.6171,164300.0],["2025-11-06",41.204,41.9533,41.204,41.8957,223800.0],["2025-11-07",40.0608,41.6747,39.4555,40.2913,306100.0],["2025-11-10",40.2625,41.0503,38.7062,39.0521,302000.0],["2025-11-11",39.1289,39.6669,38.9272,39.1289,134700.0],["2025-11-12",39.1577,40.1088,39.1289,40.0127,172000.0],["2025-11-13",39.9263,40.1184,38.0529,38.6678,114800.0],["2025-11-14",38.3604,38.7254,37.9184,38.0818,110400.0],["2025-11-17",38.0145,38.1202,36.7848,36.9866,89100.0],["2025-11-18",36.9193,38.197,36.9193,37.7743,179400.0],["2025-11-19",37.7167,38.5189,37.7167,38.3796,181800.0],["2025-11-20",38.37,38.9176,37.5342,37.5822,264300.0],["2025-11-21",37.5149,38.4997,37.5149,38.4084,332700.0],["2025-11-24",38.4756,38.687,38.3027,38.466,296400.0],["2025-11-25",38.5141,38.5525,38.1202,38.3604,234200.0],["2025-11-26",38.4756,38.9656,38.4564,38.5429,166700.0],["2025-11-28",38.8023,38.9079,38.5717,38.7062,87100.0],["2025-12-01",38.6293,38.7831,38.3315,38.5045,195000.0],["2025-12-02",38.7254,39.1577,38.4468,38.6582,277600.0],["2025-12-03",38.8791,38.9368,38.4084,38.9368,164800.0],["2025-12-04",38.7638,39.6093,38.7638,39.3307,185600.0],["2025-12-05",39.2826,39.5612,38.2739,38.2739,190400.0],["2025-12-08",38.5525,38.6342,38.0818,38.4276,138600.0],["2025-12-09",38.4276,39.8686,37.9549,39.8398,294000.0],["2025-12-10",39.9359,40.0416,38.8551,39.1962,157400.0],["2025-12-11",38.9464,40.0752,38.6005,39.8879,272300.0],["2025-12-12",39.8494,40.1088,39.2634,39.9935,290800.0],["2025-12-15",39.9935,40.0752,39.6093,39.9263,258500.0],["2025-12-16",40.1857,40.1953,39.1769,39.6381,225400.0],["2025-12-17",39.7245,40.3442,39.3691,39.5708,237500.0],["2025-12-18",39.5996,41.2136,39.5996,41.0407,229100.0],["2025-12-19",40.9734,41.5787,40.5796,40.983,304200.0],["2025-12-22",41.0887,41.3961,39.6093,40.5892,152700.0],["2025-12-23",40.6852,40.9638,40.2433,40.7333,237000.0],["2025-12-24",40.6948,41.3769,40.5988,41.1175,36000.0],["2025-12-26",41.1944,41.3961,40.8389,41.252,128000.0],["2025-12-29",41.0599,41.5402,40.5892,40.9158,77700.0],["2025-12-30",40.8966,41.0407,40.2433,40.5027,95500.0],["2025-12-31",40.3682,40.7285,40.2529,40.6948,88800.0],["2026-01-02",40.7525,40.7525,39.8734,40.5699,182600.0],["2026-01-05",40.5123,41.9005,40.5123,41.0599,315600.0],["2026-01-06",41.204,41.9101,40.8389,40.9638,299200.0],["2026-01-07",40.7237,41.2905,40.5584,41.1848,116600.0],["2026-01-08",41.2424,43.3367,41.1175,43.1542,238900.0],["2026-01-09",43.1542,43.9612,42.8564,42.8564,160600.0],["2026-01-12",42.9428,43.6297,42.8564,43.2022,69900.0],["2026-01-13",43.4232,43.5097,42.9428,43.135,65300.0],["2026-01-14",43.2311,43.6345,42.9525,43.5673,189000.0],["2026-01-15",43.7306,44.1821,43.0053,43.2311,211600.0],["2026-01-16",43.1734,43.6441,42.7392,43.2407,117900.0],["2026-01-20",43.2311,44.2494,42.8948,44.0572,264500.0],["2026-01-21",44.3743,46.0267,43.6393,45.8249,255800.0],["2026-01-22",45.7673,46.1131,45.3542,45.6328,180100.0],["2026-01-23",45.4983,45.7673,44.8306,45.2485,232700.0],["2026-01-26",45.2869,46.1227,45.1332,46.1227,207600.0],["2026-01-27",46.4109,47.5398,46.3437,47.314,278900.0],["2026-01-28",47.1122,47.5446,46.4109,47.1122,269300.0],["2026-01-29",47.362,48.8031,46.6223,47.6118,295400.0],["2026-01-30",47.2563,47.7367,45.7577,47.0546,318200.0],["2026-02-02",47.1699,49.1009,46.5935,48.6301,254300.0],["2026-02-03",49.7157,50.5131,47.948,48.6205,191800.0],["2026-02-04",48.5341,48.7214,47.2371,47.7463,281300.0],["2026-02-05",47.5157,48.4764,47.5157,47.9576,113900.0],["2026-02-06",48.6205,49.3122,47.6214,48.8703,328900.0],["2026-02-09",48.7934,49.8406,48.6301,49.3603,345500.0],["2026-02-10",49.4755,49.6677,49.024,49.4755,390600.0],["2026-02-11",49.9655,50.1672,48.7935,49.4467,492400.0],["2026-02-12",48.8607,48.9231,46.0987,47.3428,467900.0],["2026-02-13",46.9009,47.4389,45.3734,45.6328,429100.0],["2026-02-17",45.6328,46.0651,44.9411,45.6232,270500.0],["2026-02-18",45.7769,48.1114,45.7769,47.4869,380300.0],["2026-02-19",47.3236,48.5341,47.1603,48.0921,137300.0],["2026-02-20",47.9384,48.9952,47.2371,48.4476,218000.0],["2026-02-23",48.5148,49.1777,47.5638,47.6887,123600.0],["2026-02-24",47.6022,48.0249,47.1603,48.0057,171300.0],["2026-02-25",48.2651,48.8703,47.924,48.7358,294200.0],["2026-02-26",48.9568,48.9568,47.4581,47.5734,229400.0],["2026-02-27",47.5542,47.8664,46.1131,46.4782,221300.0],["2026-03-02",45.8345,46.9201,45.5175,46.238,304000.0],["2026-03-03",45.604,45.604,43.1686,44.3455,462600.0],["2026-03-04",44.6144,45.09,43.5673,44.8642,344200.0],["2026-03-05",44.6433,44.6433,42.4625,43.1926,128100.0],["2026-03-06",42.4145,43.1398,41.2885,42.8468,262600.0],["2026-03-09",42.2319,43.0966,40.9638,43.0389,299600.0],["2026-03-10",43.2407,45.2581,42.9573,44.8546,192100.0],["2026-03-11",44.5952,45.2389,43.9035,44.6048,252000.0],["2026-03-12",44.0284,44.4127,42.8756,42.9813,498400.0],["2026-03-13",43.452,44.038,42.818,43.0197,227500.0],["2026-03-16",43.7018,45.1428,43.6922,44.3455,134000.0],["2026-03-17",44.6721,45.3446,44.2446,45.2389,112500.0],["2026-03-18",45.1716,45.2677,44.5136,44.6529,179000.0],["2026-03-19",44.5184,45.7961,43.9179,45.6136,251700.0],["2026-03-20",45.6616,45.7961,44.7345,45.0948,502200.0],["2026-03-23",46.0363,47.0498,45.8826,46.1804,176000.0],["2026-03-24",45.6328,47.1891,45.5559,46.8432,90100.0],["2026-03-25",47.4197,47.9384,46.2572,46.3725,152200.0],["2026-03-26",46.1419,46.9105,46.0507,46.2188,101900.0],["2026-03-27",45.9978,46.6703,45.3734,45.7577,322600.0],["2026-03-30",46.0651,46.6703,45.6232,46.3053,331800.0],["2026-03-31",46.9297,48.8799,46.3053,48.2266,303100.0],["2026-04-01",48.8415,49.1537,48.2747,48.2747,163900.0],["2026-04-02",46.9681,48.6734,46.9681,48.2555,177500.0],["2026-04-06",48.6686,48.6974,47.6887,47.9673,147700.0],["2026-04-07",47.6598,48.39,47.4581,48.0921,100100.0],["2026-04-08",49.8598,50.9166,49.4563,49.8214,181300.0],["2026-04-09",49.7349,50.5275,49.1009,49.4755,186600.0],["2026-04-10",49.8022,49.9991,48.6157,48.8511,334500.0],["2026-04-13",48.7935,50.8349,48.6157,49.2834,813400.0],["2026-04-14",49.3026,49.9175,48.0873,49.4563,289900.0],["2026-04-15",49.4275,49.4275,43.0869,43.9996,878100.0],["2026-04-16",43.9035,47.4197,43.4712,47.2563,481200.0],["2026-04-17",47.5542,48.4956,46.6895,47.2563,428200.0],["2026-04-20",46.8048,47.9384,46.3533,47.0642,358200.0],["2026-04-21",47.2083,47.948,45.3071,45.8249,262400.0],["2026-04-22",46.1612,46.9297,44.0957,44.211,474400.0],["2026-04-23",44.2302,44.6337,43.3146,43.99,378800.0],["2026-04-24",43.97,45.64,43.7,45.1,260200.0],["2026-04-27",45.24,45.63,44.74,45.01,429300.0],["2026-04-28",45.03,45.735,44.8,44.9,387900.0],["2026-04-29",45.08,45.6,44.31,44.45,327100.0],["2026-04-30",44.73,45.15,43.6,44.58,181400.0],["2026-05-01",44.65,44.66,43.735,44.0,134300.0],["2026-05-04",43.76,44.15,43.16,44.0,268300.0],["2026-05-05",44.29,45.08,44.29,44.61,101900.0],["2026-05-06",45.17,45.787,44.81,45.44,76600.0],["2026-05-07",46.01,46.01,44.78,44.88,197100.0],["2026-05-08",45.28,45.71,44.52,44.66,144100.0],["2026-05-11",44.78,45.723,43.8,44.44,275000.0],["2026-05-12",44.35,45.37,43.6,45.37,257300.0],["2026-05-13",45.26,45.54,43.62,44.91,307200.0],["2026-05-14",45.25,45.8,44.56,45.11,396600.0],["2026-05-15",44.68,45.0,43.75,44.85,269600.0],["2026-05-18",44.86,45.45,44.68,44.95,154700.0],["2026-05-19",45.035,46.785,44.68,46.62,447200.0],["2026-05-20",47.59,49.72,47.245,49.4,285900.0],["2026-05-21",49.17,50.845,48.48,50.55,366600.0],["2026-05-22",50.15,50.42,48.84,49.05,167500.0],["2026-05-26",49.28,50.65,48.5,50.41,753400.0],["2026-05-27",50.5,50.57,49.18,49.97,227400.0],["2026-05-28",49.49,49.69,48.73,48.93,313700.0],["2026-05-29",49.33,49.7,48.72,49.48,381500.0],["2026-06-01",49.22,50.265,48.62,50.15,245600.0],["2026-06-02",49.7,50.57,49.53,50.44,256900.0],["2026-06-03",50.41,50.41,48.7,49.09,587500.0],["2026-06-04",49.2,49.805,48.01,48.45,239600.0],["2026-06-05",48.12,48.34,45.84,47.12,658500.0],["2026-06-08",47.41,47.69,45.29,47.16,755200.0],["2026-06-09",49.655,53.84,49.655,52.55,725300.0],["2026-06-10",52.14,53.95,52.14,53.51,451200.0],["2026-06-11",54.09,55.94,54.09,55.25,348700.0],["2026-06-12",56.08,57.1,55.63,56.85,238800.0],["2026-06-15",56.85,57.03,54.05,54.64,391400.0],["2026-06-16",55.14,55.99,54.57,55.81,299800.0],["2026-06-17",56.24,58.16,56.24,57.55,322500.0],["2026-06-18",58.1,58.13,56.29,57.28,747700.0],["2026-06-22",57.52,57.63,56.04,56.4,260900.0],["2026-06-23",55.5,56.51,54.57,54.84,280800.0],["2026-06-24",55.02,55.7,53.84,54.76,480500.0],["2026-06-25",55.04,55.99,54.187,55.78,416500.0],["2026-06-26",55.71,56.98,55.19,55.79,208800.0],["2026-06-29",55.6,56.72,54.99,56.3,151400.0],["2026-06-30",56.43,57.44,56.43,56.96,197300.0],["2026-07-01",56.49,58.92,56.49,58.29,312000.0],["2026-07-02",58.38,59.175,57.37,58.13,296200.0],["2026-07-06",58.71,59.21,58.2425,59.03,194902.455051],["2026-07-07",58.74,59.39,57.55,58.26,121104.244513],["2026-07-08",58.64,58.64,57,57.27,141563.109345],["2026-07-09",57.81,58.67,57.2,58.45,119308.390013],["2026-07-10",58.67,61.25,58.67,60.68,223952.683111],["2026-07-13",60.66,60.66,59.155,59.78,139890.64707],["2026-07-14",60.35,61.38,59.61,59.97,128954.82442],["2026-07-15",60.16,60.525,59.04,60.07,216507.649313],["2026-07-16",59.7,60.49,58.69,58.73,223128.814636],["2026-07-17",57.89,59.69,57.0001,59.46,108040.257938],["2026-07-20",59.91,60.74,58.82,59.55,252407.629296],["2026-07-21",59.99,60.315,59.07,59.95,232693.591291],["2026-07-22",60.04,60.275,59.02,59.88,210675.433319],["2026-07-23",59.27,59.9107,58.4676,59.16,73273.475875],["2026-07-24",59.02,60.22,58.81,59.73,56776.2915],["2026-07-27",59.95,60.8,59.195,59.61,138730.3717],["2026-07-28",59.17,59.18,57.4311,58.02,188173.500022],["2026-07-29",57.44,57.96,56.35,56.59,172340.826991],["2026-07-30",57.53,59.56,57.53,58.51,1081418.408027],["2026-07-31",58.59,58.985,57.41,58.31,366567.646451],["2026-08-03",58.41,59.9,58.085,59.8,232162.923494],["2026-08-04",60.19,60.39,59,59,131239.716688],["2026-08-05",59.15,60.33,59.08,59.25,217839.982821],["2026-08-06",59.33,60.54,58.33,58.97,347075.593135],["2026-08-07",59.1,59.265,57.915,58.94,136082.619275],["2026-08-10",58.77,60.09,58.49,58.49,26909.149986],["2026-08-11",58.87,59.98,57.18,57.18,144078.166572],["2026-08-12",58.04,58.26,54.2,54.87,589317.897258],["2026-08-13",54.5,55.31,53.53,54.67,524535.483604],["2026-08-14",54.72,55.34,54.02,54.69,223919.115804]]}