{"t":"JBGS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-07-06",22.5242,23.2508,21.8049,23.1149,1600.0],["2017-07-07",24.3407,25.1763,24.3407,25.1763,700.0],["2017-07-10",25.4306,25.4524,22.6332,24.0864,16500.0],["2017-07-11",24.7112,25.4269,24.3915,25.3434,3600.0],["2017-07-12",25.2852,25.9755,25.0673,25.1123,23300.0],["2017-07-13",25.1399,25.5323,25.1399,25.5323,1900.0],["2017-07-14",26.2225,27.247,25.9319,26.8837,170400.0],["2017-07-17",26.8837,27.4287,26.7094,27.0509,356800.0],["2017-07-18",26.5858,27.0581,25.7757,27.0581,24221000.0],["2017-07-19",26.8765,26.9927,26.0482,26.1499,4118400.0],["2017-07-20",26.2589,26.426,25.8665,26.426,1510200.0],["2017-07-21",26.2807,26.4478,26.0845,26.2952,1510500.0],["2017-07-24",26.0845,26.1572,25.5032,25.5032,3586000.0],["2017-07-25",25.1036,25.5032,24.9219,25.4306,4996700.0],["2017-07-26",25.5323,26.2153,25.4306,25.5105,2358900.0],["2017-07-27",25.4306,25.5468,25.3652,25.4015,930500.0],["2017-07-28",25.4233,25.8084,25.1763,25.6267,1002600.0],["2017-07-31",25.4887,25.8738,25.4306,25.7793,1153400.0],["2017-08-01",25.7793,25.7939,25.4742,25.6049,1111100.0],["2017-08-02",25.6849,25.7285,25.4342,25.6195,1067200.0],["2017-08-03",25.4814,25.7285,25.0164,25.06,987800.0],["2017-08-04",24.9583,25.1109,24.704,24.7766,753100.0],["2017-08-07",24.8202,25.0818,24.6168,24.6749,672100.0],["2017-08-08",24.6095,24.9219,24.268,24.486,893200.0],["2017-08-09",24.4133,24.5296,24.3044,24.3552,727000.0],["2017-08-10",24.2535,24.4715,24.0791,24.2317,466900.0],["2017-08-11",24.3407,24.704,24.0718,24.624,727100.0],["2017-08-14",24.6241,25.0237,24.4715,24.9656,408900.0],["2017-08-15",24.9074,25.0309,24.4642,24.4933,1047400.0],["2017-08-16",24.6386,25.0382,24.486,24.7185,854400.0],["2017-08-17",24.7984,24.8856,24.4279,24.5223,418000.0],["2017-08-18",24.486,24.486,23.9847,24.268,655600.0],["2017-08-21",24.3988,24.6749,24.2099,24.5296,385200.0],["2017-08-22",24.6458,24.8348,24.3407,24.3407,481000.0],["2017-08-23",24.2971,24.6458,24.0718,24.4642,601000.0],["2017-08-24",24.5223,24.6676,24.1954,24.2971,568900.0],["2017-08-25",24.3625,24.5151,24.2426,24.3552,562600.0],["2017-08-28",24.3552,24.5441,24.13,24.5369,373400.0],["2017-08-29",24.4787,24.5587,24.0065,24.13,492700.0],["2017-08-30",24.1372,24.2462,24.0065,24.0282,535600.0],["2017-08-31",23.9992,24.3843,23.7594,23.7812,1986300.0],["2017-09-01",23.8829,24.0065,23.5778,23.7376,704100.0],["2017-09-05",23.7376,23.8684,23.447,23.4906,696400.0],["2017-09-06",23.476,23.8248,23.3453,23.4106,798000.0],["2017-09-07",23.5196,24.1082,23.5124,23.9265,903100.0],["2017-09-08",23.8321,24.1954,23.6795,24.0936,872200.0],["2017-09-11",24.021,24.5151,24.021,24.377,558200.0],["2017-09-12",24.3552,24.5412,24.2317,24.486,328200.0],["2017-09-13",24.4642,24.5296,24.2099,24.2898,942000.0],["2017-09-14",24.2317,24.6531,24.2026,24.3407,959200.0],["2017-09-15",24.268,24.2898,23.6722,23.7594,2966100.0],["2017-09-18",23.8466,23.8829,23.4252,23.4978,1194000.0],["2017-09-19",23.6359,23.6504,23.4106,23.5342,695000.0],["2017-09-20",23.5414,23.5778,23.3089,23.4397,567000.0],["2017-09-21",23.5196,23.8103,23.4688,23.7231,379200.0],["2017-09-22",23.7739,23.9556,23.6722,23.912,268600.0],["2017-09-25",23.912,24.1881,23.8175,24.0718,480800.0],["2017-09-26",24.021,24.4279,23.9774,24.2971,780400.0],["2017-09-27",24.3407,24.7258,24.2026,24.704,836800.0],["2017-09-28",24.7403,24.9147,24.6022,24.7403,630100.0],["2017-09-29",24.6458,24.8711,24.5078,24.8566,442100.0],["2017-10-02",24.813,24.9801,24.7112,24.813,638000.0],["2017-10-03",24.7839,24.8493,24.3189,24.6676,763800.0],["2017-10-04",24.7403,24.7403,24.021,24.1445,890100.0],["2017-10-05",23.9919,24.2535,23.9411,24.2317,1035400.0],["2017-10-06",23.9774,24.1082,23.8466,23.9193,3159000.0],["2017-10-09",23.8684,24.05,23.6722,23.7303,876500.0],["2017-10-10",23.803,23.9556,23.7449,23.8902,1133500.0],["2017-10-11",23.8902,24.0355,23.8684,23.912,864600.0],["2017-10-12",23.9265,24.0065,23.8393,23.9193,1300400.0],["2017-10-13",23.8611,23.9338,23.7594,23.7957,711500.0],["2017-10-16",23.7885,23.8539,23.6795,23.694,449100.0],["2017-10-17",23.6068,23.7885,23.5632,23.5923,624800.0],["2017-10-18",23.6141,23.6795,23.3162,23.3671,582400.0],["2017-10-19",23.1927,23.2653,22.902,23.0764,558600.0],["2017-10-20",23.1055,23.2653,22.7785,22.8221,821000.0],["2017-10-23",22.7494,22.8802,22.655,22.8221,779900.0],["2017-10-24",22.8294,22.9238,22.6986,22.7131,568300.0],["2017-10-25",22.764,22.8403,22.5678,22.6332,826700.0],["2017-10-26",22.7277,22.7277,22.4007,22.5969,566900.0],["2017-10-27",22.5024,22.7131,22.3716,22.7059,718000.0],["2017-10-30",22.6841,22.7276,22.6114,22.7131,633000.0],["2017-10-31",22.5896,22.7567,22.4661,22.6768,472300.0],["2017-11-01",22.7277,22.8366,22.5533,22.7785,601300.0],["2017-11-02",22.7785,22.982,22.6695,22.9456,462100.0],["2017-11-03",22.8148,22.9892,22.7349,22.9238,366100.0],["2017-11-06",22.8512,23.1418,22.7785,23.1345,319000.0],["2017-11-07",23.0474,23.5124,23.0474,23.476,493700.0],["2017-11-08",23.4978,23.7158,23.4978,23.6868,583500.0],["2017-11-09",23.6286,23.7667,23.4906,23.6577,639100.0],["2017-11-10",23.5632,23.7303,23.556,23.7303,599400.0],["2017-11-13",23.7303,23.7957,23.4034,23.5124,739300.0],["2017-11-14",23.6504,24.0718,23.5705,23.9193,1429700.0],["2017-11-15",23.7667,23.8611,23.5632,23.6141,725000.0],["2017-11-16",23.6504,23.7376,23.4397,23.6504,446700.0],["2017-11-17",23.5443,23.8297,23.5334,23.7711,511300.0],["2017-11-20",23.8809,23.9394,23.6321,23.8736,593700.0],["2017-11-21",23.7711,24.1077,23.5517,24.0858,824100.0],["2017-11-22",24.1223,24.4223,24.0536,24.2101,692700.0],["2017-11-24",24.3052,24.3784,24.0126,24.3272,288200.0],["2017-11-27",24.3272,24.4662,24.2979,24.393,425400.0],["2017-11-28",24.3638,24.4369,24.1882,24.4004,401600.0],["2017-11-29",24.4077,24.4589,24.1736,24.3784,450500.0],["2017-11-30",24.4369,24.4516,24.3052,24.3711,599200.0],["2017-12-01",24.4296,24.6857,24.3565,24.6711,749000.0],["2017-12-04",24.693,24.7369,24.4296,24.7296,862900.0],["2017-12-05",24.7003,24.7954,24.4369,24.4516,1127300.0],["2017-12-06",24.4589,24.7003,24.4077,24.5833,1157900.0],["2017-12-07",24.6125,24.7735,24.4882,24.715,760700.0],["2017-12-08",24.8393,24.9125,24.5906,24.9125,390300.0],["2017-12-11",24.9637,25.132,24.8723,25.0369,487400.0],["2017-12-12",25.0515,25.1174,24.9052,24.9637,485500.0],["2017-12-13",24.9564,25.1393,24.9052,25.1174,602300.0],["2017-12-14",25.1247,25.2344,24.8979,25.1247,593500.0],["2017-12-15",25.2344,25.5856,25.0515,25.5637,2043100.0],["2017-12-18",25.6222,26.0758,25.6222,26.0685,601700.0],["2017-12-19",26.0685,26.0685,25.5271,25.549,502800.0],["2017-12-20",25.5856,25.5856,24.693,24.7589,655700.0],["2017-12-21",24.8174,24.9418,24.6784,24.7662,670300.0],["2017-12-22",24.693,25.0149,24.693,24.9418,336100.0],["2017-12-26",24.8979,25.2783,24.7954,25.2125,268300.0],["2017-12-27",25.2856,25.3369,25.0954,25.1978,239800.0],["2017-12-28",25.2752,25.636,25.2163,25.6287,347100.0],["2017-12-29",25.6802,25.6802,25.5477,25.5771,346400.0],["2018-01-02",25.6213,25.6876,25.4004,25.4004,717200.0],["2018-01-03",25.4446,25.5403,25.2015,25.393,633700.0],["2018-01-04",25.4225,25.4225,24.7891,24.7965,360900.0],["2018-01-05",24.8554,24.9401,24.7228,24.8039,659500.0],["2018-01-08",24.8701,25.1205,24.7744,24.8554,485300.0],["2018-01-09",24.9364,24.9732,24.6713,24.6934,429900.0],["2018-01-10",24.6345,24.686,24.4356,24.5682,284900.0],["2018-01-11",24.6271,24.8922,24.6271,24.7155,318900.0],["2018-01-12",24.7081,24.8112,24.605,24.7155,342100.0],["2018-01-16",24.7302,24.9335,24.6197,24.6271,502800.0],["2018-01-17",24.6786,24.767,24.3104,24.4945,388600.0],["2018-01-18",24.4503,24.5534,24.2883,24.3472,343300.0],["2018-01-19",24.4356,24.6197,24.3546,24.5166,316700.0],["2018-01-22",24.4945,24.7818,24.4909,24.6639,246000.0],["2018-01-23",24.7228,25.0469,24.5755,24.9364,222200.0],["2018-01-24",24.9585,25.0321,24.7818,24.9585,480500.0],["2018-01-25",24.9069,25.069,24.4651,24.9143,401800.0],["2018-01-26",24.9438,24.9622,24.3988,24.6713,366000.0],["2018-01-29",24.7081,24.7965,24.4872,24.6418,345900.0],["2018-01-30",24.5682,24.6639,24.281,24.2957,289200.0],["2018-01-31",24.3988,25.0027,24.2662,24.8554,391200.0],["2018-02-01",24.8407,24.8407,24.1484,24.3325,731200.0],["2018-02-02",24.1337,24.5387,24.0821,24.3251,927000.0],["2018-02-05",24.281,24.3988,23.5224,23.6329,601600.0],["2018-02-06",23.3162,23.6771,23.0143,23.5224,657200.0],["2018-02-07",23.5151,23.8575,23.3751,23.4267,285900.0],["2018-02-08",23.4267,23.6771,22.8522,22.8596,468100.0],["2018-02-09",22.9995,23.5666,22.727,23.4561,304900.0],["2018-02-12",23.5592,23.6476,22.8375,23.5224,457000.0],["2018-02-13",23.5592,23.7139,23.2057,23.5371,270100.0],["2018-02-14",23.3825,23.4782,23.1984,23.4635,224800.0],["2018-02-15",23.5445,23.8685,23.3972,23.7802,1190800.0],["2018-02-16",23.7802,24.2883,23.7802,24.1705,654700.0],["2018-02-20",24.1042,24.4503,23.8096,23.9054,272600.0],["2018-02-21",23.9054,24.2368,23.6771,23.8244,501700.0],["2018-02-22",23.898,24.3693,23.817,24.2883,441400.0],["2018-02-23",24.2589,24.3178,24.0306,24.1116,692200.0],["2018-02-26",24.1484,24.3251,24.0011,24.1779,299300.0],["2018-02-27",24.281,24.5019,23.6108,23.6108,258600.0],["2018-02-28",23.7213,24.141,23.6182,24.0453,685800.0],["2018-03-01",24.0011,24.5829,23.9348,24.524,278100.0],["2018-03-02",24.4504,24.5755,24.3804,24.5387,331800.0],["2018-03-05",24.524,25.0542,24.524,24.9143,255300.0],["2018-03-06",24.9143,25.4519,24.8186,25.4446,298400.0],["2018-03-07",25.3636,25.6876,25.3046,25.4225,495900.0],["2018-03-08",25.5329,25.5329,25.0248,25.1868,278700.0],["2018-03-09",25.3046,25.3562,25.0101,25.2752,528800.0],["2018-03-12",25.2752,25.5992,25.1868,25.3415,512700.0],["2018-03-13",25.3194,25.695,24.7155,24.8112,516700.0],["2018-03-14",24.7597,25.0542,24.7081,24.9438,602200.0],["2018-03-15",24.929,25.0248,24.5534,24.7302,567800.0],["2018-03-16",24.7744,24.9953,24.5829,24.7081,1476400.0],["2018-03-19",24.686,24.686,24.2036,24.605,815700.0],["2018-03-20",24.605,25.0395,24.5056,24.9806,747600.0],["2018-03-21",24.8407,24.8407,24.0158,24.1116,679900.0],["2018-03-22",23.9643,24.5682,23.7213,24.0158,588900.0],["2018-03-23",23.9496,24.0085,23.3825,23.3825,672300.0],["2018-03-26",23.6697,23.6844,23.2352,23.6034,448600.0],["2018-03-27",23.6402,24.0968,23.3309,23.6844,426600.0],["2018-03-28",23.8244,24.6566,23.8244,24.6418,320600.0],["2018-03-29",24.7228,24.8775,24.281,24.8259,442800.0],["2018-04-02",24.8333,24.848,24.0674,24.3472,366000.0],["2018-04-03",24.3767,24.8407,24.1631,24.7818,470600.0],["2018-04-04",24.5829,25.0911,24.4504,25.0911,523500.0],["2018-04-05",25.0984,25.0984,24.7965,25.0101,219900.0],["2018-04-06",24.9217,25.1868,24.7965,24.929,360100.0],["2018-04-09",25.0101,25.0101,24.6786,24.7081,275000.0],["2018-04-10",24.8628,25.0579,24.7597,25.0322,352000.0],["2018-04-11",25.0395,25.5035,24.9069,25.2384,782200.0],["2018-04-12",25.2457,25.2457,24.8849,25.0542,794400.0],["2018-04-13",25.1647,25.2752,24.9953,25.2015,306900.0],["2018-04-16",25.2899,25.4438,25.1426,25.2089,290800.0],["2018-04-17",25.2678,25.5035,25.1279,25.2973,209600.0],["2018-04-18",25.393,25.4446,25.2089,25.2236,276500.0],["2018-04-19",25.2531,25.2752,24.9217,25.2236,356500.0],["2018-04-20",25.2678,25.5992,25.1426,25.5108,1162100.0],["2018-04-23",25.5698,25.7539,25.3783,25.6066,344700.0],["2018-04-24",25.6876,26.3578,25.5477,26.2473,816400.0],["2018-04-25",26.1295,26.564,26.0558,26.4977,432400.0],["2018-04-26",26.5124,27.1237,26.424,26.8365,571000.0],["2018-04-27",26.9469,27.1605,26.6892,26.9911,426500.0],["2018-04-30",27.0574,27.352,27.0427,27.1531,992400.0],["2018-05-01",27.2636,27.2636,26.9138,26.9617,542200.0],["2018-05-02",26.8733,27.0132,26.4756,26.8144,471300.0],["2018-05-03",26.7186,26.9285,26.6744,26.7039,307200.0],["2018-05-04",26.7628,26.9101,26.6818,26.8291,392300.0],["2018-05-07",26.8807,27.271,26.8807,27.2489,373600.0],["2018-05-08",27.2489,27.3004,27.0058,27.0574,400200.0],["2018-05-09",27.05,27.4514,27.05,27.4109,572800.0],["2018-05-10",27.433,27.5287,26.8622,26.9248,449400.0],["2018-05-11",26.973,27.3361,26.9434,27.3213,290500.0],["2018-05-14",27.2842,27.2842,26.6544,26.684,357000.0],["2018-05-15",26.4913,26.9952,26.2098,26.2172,535800.0],["2018-05-16",26.2098,26.5877,26.1431,26.3283,398100.0],["2018-05-17",26.3506,26.5395,26.1164,26.2542,397600.0],["2018-05-18",26.3728,26.5803,26.2802,26.5284,559200.0],["2018-05-21",26.6692,26.9508,26.358,26.8174,688400.0],["2018-05-22",26.8619,27.1953,26.8026,27.1434,382200.0],["2018-05-23",27.2175,27.6325,27.1953,27.3361,372500.0],["2018-05-24",27.3361,27.4895,26.8915,27.0249,220800.0],["2018-05-25",26.9508,27.2472,26.9508,27.0842,175400.0],["2018-05-29",27.0471,27.5436,26.9508,27.4843,360800.0],["2018-05-30",27.4324,28.1142,27.4324,27.8029,665000.0],["2018-05-31",27.8029,27.9511,27.2916,27.3361,1268200.0],["2018-06-01",27.3732,27.5065,26.936,27.0619,510500.0],["2018-06-04",27.099,27.5658,27.099,27.5658,507900.0],["2018-06-05",27.5584,28.129,27.4695,28.1068,914200.0],["2018-06-06",28.0178,28.2846,27.9363,28.166,690000.0],["2018-06-07",28.1735,28.3128,28.0623,28.292,1152600.0],["2018-06-08",28.2994,28.4476,28.1142,28.1809,484800.0],["2018-06-11",28.2698,28.3291,28.0845,28.1216,283900.0],["2018-06-12",28.1809,28.2698,28.0252,28.2105,399600.0],["2018-06-13",28.2846,28.3809,27.5065,27.5362,360600.0],["2018-06-14",27.6473,27.966,27.6473,27.966,365700.0],["2018-06-15",28.0623,28.4625,27.9437,28.2253,1424100.0],["2018-06-18",28.1883,28.5662,28.1364,28.5662,299500.0],["2018-06-19",28.4032,28.833,28.3809,28.4328,557400.0],["2018-06-20",28.3883,28.6625,28.2253,28.2846,328700.0],["2018-06-21",27.9734,28.0697,27.6918,27.7585,464300.0],["2018-06-22",27.8252,27.8252,27.2991,27.3139,1413200.0],["2018-06-25",27.3435,27.5881,27.1546,27.3509,370700.0],["2018-06-26",27.4176,27.4917,27.1879,27.3361,880200.0],["2018-06-27",27.4621,27.514,26.8693,27.0249,347400.0],["2018-06-28",26.9063,27.1583,26.6766,27.0545,1294900.0],["2018-06-29",26.9582,27.3435,26.7655,27.0249,996200.0],["2018-07-02",27.0026,27.2027,26.621,27.0693,702900.0],["2018-07-03",27.1064,27.4473,26.973,27.0767,239600.0],["2018-07-05",27.2398,27.5658,27.0471,27.5436,261000.0],["2018-07-06",27.5806,27.8556,27.3657,27.7881,411500.0],["2018-07-09",27.8103,27.8103,27.3509,27.588,392600.0],["2018-07-10",27.514,27.6696,27.2768,27.3509,423400.0],["2018-07-11",27.2842,27.4769,27.1879,27.2101,356800.0],["2018-07-12",27.262,27.3472,26.9656,27.1731,322700.0],["2018-07-13",27.2101,27.4324,27.1583,27.4102,324200.0],["2018-07-16",27.3954,27.3954,27.1583,27.262,230200.0],["2018-07-17",27.2916,27.3287,26.9285,26.973,241400.0],["2018-07-18",26.9137,27.1568,26.6173,26.7581,219800.0],["2018-07-19",26.7655,27.3139,26.6544,27.2398,240800.0],["2018-07-20",27.1805,27.2175,26.9397,27.0545,351200.0],["2018-07-23",26.973,27.0323,26.7729,26.81,217700.0],["2018-07-24",26.8767,26.8767,26.5506,26.6025,199800.0],["2018-07-25",26.5506,26.8545,26.4543,26.5284,381700.0],["2018-07-26",26.6247,26.7433,26.1431,26.232,392300.0],["2018-07-27",26.2542,26.4247,25.7948,26.0245,349900.0],["2018-07-30",26.069,26.395,25.8541,26.1727,219300.0],["2018-07-31",26.2098,27.1138,26.1838,27.0471,543700.0],["2018-08-01",27.0026,27.2842,26.7692,27.2768,313400.0],["2018-08-02",27.1583,27.3657,26.7359,26.8322,546900.0],["2018-08-03",26.8915,27.2991,26.7878,27.2546,314200.0],["2018-08-06",27.2768,27.6844,27.1657,27.677,1055200.0],["2018-08-07",27.7362,27.8807,27.4102,27.8029,628700.0],["2018-08-08",27.7659,27.8622,27.3361,27.3435,363500.0],["2018-08-09",27.2472,27.5288,27.1805,27.2842,278300.0],["2018-08-10",27.2842,27.5288,26.9582,27.1286,368600.0],["2018-08-13",27.0802,27.494,27.0802,27.4082,382900.0],["2018-08-14",27.3709,28.0271,27.2852,27.6692,579100.0],["2018-08-15",27.6095,27.9152,27.5573,27.6543,507800.0],["2018-08-16",27.6319,27.9823,27.5723,27.7288,611100.0],["2018-08-17",27.7512,27.9972,27.4828,27.9898,874100.0],["2018-08-20",27.96,28.1613,27.8183,27.8854,575000.0],["2018-08-21",27.8779,27.9227,27.617,27.8556,234100.0],["2018-08-22",27.7512,27.7959,27.4902,27.5126,230500.0],["2018-08-23",27.4828,27.5946,27.3784,27.438,166600.0],["2018-08-24",27.4306,27.8332,27.3635,27.7885,241500.0],["2018-08-27",27.9078,28.0196,27.6617,27.9898,679600.0],["2018-08-28",27.96,28.2358,27.96,28.1911,549900.0],["2018-08-29",28.0867,28.2135,27.8854,27.945,645000.0],["2018-08-30",27.9674,28.0122,27.8481,27.9823,413600.0],["2018-08-31",27.9972,28.1762,27.7437,27.9301,491600.0],["2018-09-04",27.8929,28.042,27.4008,27.5872,540700.0],["2018-09-05",27.5052,27.7437,27.3411,27.5648,411400.0],["2018-09-06",27.5872,27.699,27.3784,27.4679,565700.0],["2018-09-07",27.4306,27.4604,26.8341,26.9012,672000.0],["2018-09-10",27.1473,27.5983,27.0615,27.3113,945300.0],["2018-09-11",27.2293,27.4902,27.2218,27.4157,669600.0],["2018-09-12",27.438,27.5946,27.2442,27.3486,586000.0],["2018-09-13",27.4828,27.6729,27.4082,27.535,515800.0],["2018-09-14",27.4828,27.5126,27.2852,27.438,653000.0],["2018-09-17",27.438,27.5499,27.2516,27.4008,548300.0],["2018-09-18",27.4008,27.8295,27.2815,27.6915,924400.0],["2018-09-19",27.781,28.1836,27.781,27.945,1000700.0],["2018-09-20",27.8928,28.0569,27.7437,27.945,695100.0],["2018-09-21",27.9152,28.1538,27.8332,27.9972,4153300.0],["2018-09-24",27.9451,27.9451,27.1174,27.3262,587000.0],["2018-09-25",27.3858,27.617,27.2144,27.5424,460400.0],["2018-09-26",27.5126,27.6058,26.931,26.9385,573300.0],["2018-09-27",27.0205,27.1845,26.7074,26.7521,617400.0],["2018-09-28",26.8043,27.4604,26.7148,27.4604,530500.0],["2018-10-01",27.4604,27.617,27.1622,27.2815,674700.0],["2018-10-02",27.3187,27.453,27.0727,27.3113,334100.0],["2018-10-03",27.2889,27.4008,27.028,27.1696,443500.0],["2018-10-04",26.9981,27.192,26.8938,27.1622,445900.0],["2018-10-05",27.192,27.3635,26.9981,27.1174,383200.0],["2018-10-08",27.1249,27.6319,26.9534,27.5872,436700.0],["2018-10-09",27.5797,27.781,27.3337,27.6692,538400.0],["2018-10-10",27.5499,28.0271,27.3784,27.3858,619300.0],["2018-10-11",27.3859,27.3859,26.6253,26.6477,875800.0],["2018-10-12",26.8341,27.0205,26.521,26.5359,883900.0],["2018-10-15",26.4613,27.0131,26.424,26.8192,680700.0],["2018-10-16",26.9385,27.3635,26.7073,27.3187,414900.0],["2018-10-17",27.2516,27.453,27.0585,27.1995,354700.0],["2018-10-18",27.2069,27.5946,27.1547,27.1845,243800.0],["2018-10-19",27.2367,27.5797,27.2218,27.4306,403700.0],["2018-10-22",27.5573,27.8556,27.3113,27.438,585300.0],["2018-10-23",27.5424,27.9152,27.5126,27.7363,1101600.0],["2018-10-24",27.7288,28.1613,27.7288,27.7363,1738500.0],["2018-10-25",27.8929,28.1836,27.699,27.8854,1047900.0],["2018-10-26",27.7736,27.8407,27.2144,27.6617,507100.0],["2018-10-29",27.863,28.0494,27.5424,27.7736,397300.0],["2018-10-30",27.8481,28.2731,27.7214,28.0196,550200.0],["2018-10-31",28.1464,28.3253,27.8257,27.945,721600.0],["2018-11-01",27.9227,28.0345,27.6692,27.9227,448700.0],["2018-11-02",27.96,28.0867,27.6319,27.9227,661200.0],["2018-11-05",29.5854,29.9955,28.3402,29.1082,3422600.0],["2018-11-06",29.2573,30.1147,29.0784,29.5854,1096800.0],["2018-11-07",29.6748,29.9433,29.3468,29.4139,1046800.0],["2018-11-08",29.5183,29.6338,28.4148,29.1827,1016700.0],["2018-11-09",29.179,29.404,29.119,29.2765,619400.0],["2018-11-12",29.2765,29.5539,29.0065,29.0815,353000.0],["2018-11-13",29.9964,29.9964,28.729,28.984,1639000.0],["2018-11-14",28.999,29.3552,28.5341,28.7215,695800.0],["2018-11-15",28.6466,28.999,28.4666,28.984,917100.0],["2018-11-16",28.924,29.8464,28.924,29.8464,643000.0],["2018-11-19",29.8914,30.4763,29.8689,30.4089,900200.0],["2018-11-20",30.2514,30.5363,29.8989,30.0789,853500.0],["2018-11-21",30.0414,30.1839,29.9064,29.9514,941200.0],["2018-11-23",29.8764,30.1614,29.7039,29.9214,212600.0],["2018-11-26",30.0339,30.2814,29.329,29.404,873400.0],["2018-11-27",29.359,29.509,28.894,29.3065,1061100.0],["2018-11-28",29.284,29.6139,29.2015,29.329,468900.0],["2018-11-29",29.239,29.7864,29.2015,29.6514,457100.0],["2018-11-30",29.6364,30.1014,29.479,30.0489,785300.0],["2018-12-03",30.1314,30.2739,29.9214,30.2439,525800.0],["2018-12-04",30.3114,30.4388,29.5652,29.7564,813600.0],["2018-12-06",29.6064,30.2214,29.1602,30.1839,703000.0],["2018-12-07",30.0564,30.2401,29.4302,29.5389,922000.0],["2018-12-10",29.5989,29.5989,28.4666,28.684,868700.0],["2018-12-11",28.834,28.999,28.2416,28.3766,926200.0],["2018-12-12",28.5941,28.7215,27.7692,27.9116,571400.0],["2018-12-13",28.0091,28.789,28.0091,28.3166,724000.0],["2018-12-14",28.2566,28.4891,27.9117,28.0616,512400.0],["2018-12-17",28.1591,28.2491,27.1767,27.2817,934800.0],["2018-12-18",27.3567,27.5742,27.0492,27.2967,638100.0],["2018-12-19",27.3567,27.7992,27.0343,27.3567,628700.0],["2018-12-20",27.2742,27.4992,26.666,26.8618,423500.0],["2018-12-21",26.8468,27.3267,26.3518,26.4268,1863200.0],["2018-12-24",26.4193,26.5318,25.287,25.3095,219400.0],["2018-12-26",25.4969,25.8644,24.972,25.8044,685300.0],["2018-12-27",25.6719,26.058,25.248,26.0429,660800.0],["2018-12-28",26.1413,26.3911,25.7476,26.0656,451100.0],["2018-12-31",26.1716,26.3684,25.8309,26.3533,689400.0],["2019-01-02",26.0959,26.3154,25.6114,26.0353,999100.0],["2019-01-03",25.9217,26.5501,25.8082,26.1791,961400.0],["2019-01-04",26.4517,26.8605,26.3306,26.5122,783700.0],["2019-01-07",26.6031,26.8984,26.4259,26.6258,697500.0],["2019-01-08",26.7469,27.5267,26.6864,27.504,847700.0],["2019-01-09",27.557,27.7614,27.3337,27.4661,1023500.0],["2019-01-10",27.451,27.9507,27.2542,27.7917,1051300.0],["2019-01-11",27.7917,27.9658,27.4283,27.6933,500700.0],["2019-01-14",27.61,27.7463,27.3904,27.398,364300.0],["2019-01-15",27.4586,27.7614,27.3375,27.7463,381500.0],["2019-01-16",27.7311,28.1778,27.716,28.1702,362100.0],["2019-01-17",28.0339,28.3065,28.0339,28.2232,573600.0],["2019-01-18",28.367,28.7607,28.2724,28.5866,776500.0],["2019-01-22",28.5639,28.7456,28.2156,28.4276,455100.0],["2019-01-23",28.4428,28.5942,27.928,28.2459,359300.0],["2019-01-24",28.1854,28.439,28.1172,28.3595,359900.0],["2019-01-25",28.4579,28.9273,28.42,28.7607,422400.0],["2019-01-28",28.632,28.8289,28.4882,28.7759,425400.0],["2019-01-29",28.8516,29.1998,28.7986,29.003,306400.0],["2019-01-30",29.0333,29.3209,28.95,29.0408,745800.0],["2019-01-31",29.056,29.4194,28.8137,29.2604,519700.0],["2019-02-01",29.3437,29.3815,28.738,29.2301,326500.0],["2019-02-04",29.1544,29.5253,29.0181,29.5102,409900.0],["2019-02-05",29.5254,29.6919,29.268,29.6616,347700.0],["2019-02-06",29.5632,29.62,29.4118,29.4799,291400.0],["2019-02-07",29.4345,30.078,29.3815,30.0629,334500.0],["2019-02-08",29.9493,30.2143,29.7373,30.0704,476100.0],["2019-02-11",30.1007,30.2294,29.919,30.078,363200.0],["2019-02-12",30.1461,30.2673,29.919,30.1159,292100.0],["2019-02-13",30.0477,30.2673,29.9417,30.2521,302000.0],["2019-02-14",30.1764,30.7442,29.9114,30.6836,799100.0],["2019-02-15",30.7518,31.0319,30.6155,31.0168,638700.0],["2019-02-19",31.0395,31.2817,30.9486,31.0925,634900.0],["2019-02-20",31.0168,31.0319,30.7821,30.8653,455500.0],["2019-02-21",30.8048,31.1076,30.6609,31.0622,374000.0],["2019-02-22",31.1,31.3196,30.9297,31.0168,399900.0],["2019-02-25",31.0773,31.2439,30.9032,31.0243,452200.0],["2019-02-26",31.0319,31.1303,30.8048,30.9411,405100.0],["2019-02-27",30.7215,30.7518,30.078,30.4565,433900.0],["2019-02-28",30.5171,30.9789,30.3543,30.502,1020600.0],["2019-03-01",30.6534,30.6534,30.2067,30.5625,983900.0],["2019-03-04",30.6912,31.1379,30.4944,31.1076,667200.0],["2019-03-05",31.153,31.1682,30.7215,30.8124,456700.0],["2019-03-06",30.8805,30.9108,30.5852,30.6004,371400.0],["2019-03-07",30.5928,30.7972,30.449,30.5701,355200.0],["2019-03-08",30.5171,30.7139,30.4565,30.6155,426200.0],["2019-03-11",30.7215,30.9183,30.6004,30.8653,489300.0],["2019-03-12",30.8729,31.0016,30.7366,30.9108,654000.0],["2019-03-13",30.994,31.1947,30.8351,30.9411,700400.0],["2019-03-14",30.9713,31.1228,30.7291,31.0698,538100.0],["2019-03-15",31.4483,31.524,31.1833,31.4861,2279900.0],["2019-03-18",31.4861,31.5846,31.0168,31.259,679500.0],["2019-03-19",31.2212,31.2439,30.6534,30.7745,484800.0],["2019-03-20",30.7215,30.9108,30.4414,30.6609,376500.0],["2019-03-21",30.5777,31.1076,30.4414,31.0622,462500.0],["2019-03-22",30.9638,31.1455,30.6534,30.7215,247800.0],["2019-03-25",30.7139,30.8048,30.5285,30.6382,258000.0],["2019-03-26",30.7821,31.0168,30.6155,30.9789,278000.0],["2019-03-27",30.9411,31.0395,30.6609,30.8805,391000.0],["2019-03-28",30.9713,31.3953,30.9108,31.3574,450400.0],["2019-03-29",31.4407,31.4937,31.2136,31.3044,529900.0],["2019-04-01",31.3196,31.5694,31.1076,31.524,305300.0],["2019-04-02",31.5694,31.789,31.2287,31.7662,384700.0],["2019-04-03",31.7965,31.895,31.5997,31.7133,426700.0],["2019-04-04",31.7738,32.0009,31.6451,31.9934,485600.0],["2019-04-05",31.9858,32.2508,31.8874,32.2508,999600.0],["2019-04-08",32.1751,32.387,32.0237,32.3265,569500.0],["2019-04-09",32.2129,32.2886,31.8571,31.9177,480400.0],["2019-04-10",31.9782,32.3341,31.9404,32.3038,458500.0],["2019-04-11",32.2886,32.4325,32.2129,32.3189,407600.0],["2019-04-12",32.3113,32.6899,32.1826,32.6823,277700.0],["2019-04-15",32.7126,32.7126,32.2508,32.4476,736300.0],["2019-04-16",32.0842,32.0994,31.3574,31.4786,6317500.0],["2019-04-17",31.3802,31.5467,30.9789,31.1682,1922300.0],["2019-04-18",31.2363,31.9328,30.9259,31.6754,1698300.0],["2019-04-22",31.3953,31.6073,30.9411,31.3877,770100.0],["2019-04-23",31.4407,31.7738,31.3574,31.6451,639500.0],["2019-04-24",31.6678,31.929,31.6527,31.8344,666400.0],["2019-04-25",31.7965,32.1372,31.6148,32.1296,743100.0],["2019-04-26",32.1751,32.5839,32.1145,32.2886,1492600.0],["2019-04-29",32.387,32.5082,31.9631,32.0691,531000.0],["2019-04-30",32.0767,32.4325,32.0691,32.2129,545400.0],["2019-05-01",32.334,32.4173,31.9782,32.0691,377800.0],["2019-05-02",31.9328,32.3113,31.664,31.7511,445700.0],["2019-05-03",31.8268,32.0539,31.63,31.9858,278000.0],["2019-05-06",31.8041,32.0539,31.6981,31.8268,575000.0],["2019-05-07",31.63,31.7246,31.0016,31.2817,558900.0],["2019-05-08",31.1303,31.5921,31.0773,31.2515,517600.0],["2019-05-09",31.153,31.4066,30.9524,31.2212,613300.0],["2019-05-10",31.0651,31.6513,31.0118,31.6284,533600.0],["2019-05-13",31.225,31.5295,31.1679,31.2402,702900.0],["2019-05-14",31.2783,31.4914,31.1108,31.362,492700.0],["2019-05-15",31.3087,31.6513,31.2174,31.4533,496500.0],["2019-05-16",31.461,31.7426,31.4457,31.598,368100.0],["2019-05-17",31.5218,31.5523,31.1793,31.3544,607900.0],["2019-05-20",31.3011,31.4229,30.8063,30.9738,717500.0],["2019-05-21",31.1641,31.1869,30.9623,31.1032,503700.0],["2019-05-22",31.1108,31.1641,30.9357,31.0347,375100.0],["2019-05-23",30.8672,30.9205,30.5856,30.715,521500.0],["2019-05-24",30.7987,30.9738,30.6769,30.753,354000.0],["2019-05-28",30.8291,30.9433,30.3496,30.4409,740600.0],["2019-05-29",30.3191,30.5856,29.8091,29.8928,470100.0],["2019-05-30",29.87,30.0755,29.6835,29.7254,298600.0],["2019-05-31",29.5198,30.087,29.4551,30.0603,930800.0],["2019-06-03",30.1364,30.3496,29.8624,30.0908,384800.0],["2019-06-04",30.1517,30.243,29.7254,30.0832,289900.0],["2019-06-05",30.1288,30.4029,30.0146,30.3648,290500.0],["2019-06-06",30.479,30.6236,30.2278,30.6008,360800.0],["2019-06-07",30.6312,30.8748,30.5399,30.6693,269400.0],["2019-06-10",30.6997,30.6997,30.4485,30.517,338700.0],["2019-06-11",30.5399,30.5513,30.0755,30.4638,484600.0],["2019-06-12",30.4942,30.6312,30.3572,30.4714,592500.0],["2019-06-13",30.5399,31.1032,30.5399,31.0956,432100.0],["2019-06-14",31.0727,31.1336,30.8634,30.9814,372900.0],["2019-06-17",30.9814,31.6436,30.9814,31.6056,580900.0],["2019-06-18",31.7198,31.9101,31.3239,31.5371,342700.0],["2019-06-19",31.5066,31.6284,31.263,31.4838,441600.0],["2019-06-20",31.7274,31.7806,31.4229,31.4686,427400.0],["2019-06-21",31.3011,31.362,30.6921,30.8215,1414600.0],["2019-06-24",30.8977,30.9205,30.4638,30.5399,497400.0],["2019-06-25",30.6008,30.8672,30.2278,30.2354,443700.0],["2019-06-26",30.2582,30.2582,29.2915,29.3067,553600.0],["2019-06-27",29.3448,29.6493,29.3067,29.6417,379500.0],["2019-06-28",29.7102,30.1593,29.5351,29.9461,1326100.0],["2019-07-01",30.0984,30.0984,29.4361,29.7863,436800.0],["2019-07-02",29.8243,30.2126,29.7634,30.2126,487200.0],["2019-07-03",30.342,30.6541,30.342,30.5551,189100.0],["2019-07-05",30.3648,30.5475,29.9538,30.4485,215200.0],["2019-07-08",30.3496,30.5779,30.2887,30.5323,513800.0],["2019-07-09",30.4638,30.7378,30.4105,30.6693,502100.0],["2019-07-10",30.7454,30.8215,30.5247,30.6997,465400.0],["2019-07-11",30.6845,30.6845,30.007,30.2354,400500.0],["2019-07-12",30.243,30.4029,29.9157,30.106,410300.0],["2019-07-15",30.2735,30.3344,30.0603,30.1288,322000.0],["2019-07-16",30.0832,30.1745,29.8091,29.8167,483000.0],["2019-07-17",29.9385,30.0679,29.6264,29.8776,275400.0],["2019-07-18",29.8852,30.2658,29.6112,30.1669,282900.0],["2019-07-19",30.1669,30.2506,29.6264,29.7178,318900.0],["2019-07-22",29.9005,29.9005,29.5351,29.6493,350700.0],["2019-07-23",29.7711,29.9842,29.5579,29.9614,264700.0],["2019-07-24",29.9994,30.243,29.6036,30.106,812700.0],["2019-07-25",30.1288,30.1288,29.7634,29.832,238100.0],["2019-07-26",29.8319,30.1745,29.8319,29.9537,308500.0],["2019-07-29",29.9918,30.1745,29.7178,29.7939,258700.0],["2019-07-30",29.7406,30.1136,29.7368,30.0679,301700.0],["2019-07-31",30.1364,30.243,29.6036,29.7863,701600.0],["2019-08-01",29.8243,29.8434,29.1088,29.1773,496400.0],["2019-08-02",29.086,29.3219,28.9642,29.2839,341400.0],["2019-08-05",29.0251,29.0251,28.2639,28.6977,429500.0],["2019-08-06",28.6673,29.0174,28.4009,28.7967,497100.0],["2019-08-07",28.6445,28.9033,28.1649,28.8195,779500.0],["2019-08-08",28.8957,29.5199,28.6445,29.4437,727400.0],["2019-08-09",29.3676,29.596,28.8804,29.0327,671300.0],["2019-08-12",28.9293,29.0442,28.623,28.9906,714200.0],["2019-08-13",29.0288,29.7716,28.937,29.5266,666200.0],["2019-08-14",29.3351,29.5572,29.182,29.2739,504200.0],["2019-08-15",29.3045,29.6453,29.1437,29.3658,474700.0],["2019-08-16",29.3658,29.875,29.3198,29.8176,541200.0],["2019-08-19",30.0243,30.0243,29.5725,29.7257,324300.0],["2019-08-20",29.7333,29.8788,29.5113,29.5649,271000.0],["2019-08-21",29.7104,29.8099,29.496,29.7104,419800.0],["2019-08-22",29.7563,29.9477,29.5955,29.8788,348700.0],["2019-08-23",29.7793,30.0626,29.2356,29.3198,484200.0],["2019-08-26",29.5725,29.6108,29.1437,29.4041,340200.0],["2019-08-27",29.5649,29.6338,28.8374,28.914,1264200.0],["2019-08-28",28.8604,29.0212,28.7532,28.7915,376700.0],["2019-08-29",29.0059,29.1897,28.9063,29.0825,363400.0],["2019-08-30",29.1437,29.3964,28.9523,29.2969,434300.0],["2019-09-03",29.3045,29.7104,29.2471,29.5419,507200.0],["2019-09-04",29.6721,29.8941,29.6185,29.8788,559500.0],["2019-09-05",29.9171,30.0702,29.6874,29.9171,393500.0],["2019-09-06",29.9784,30.1468,29.7946,30.0932,694500.0],["2019-09-09",30.0396,30.0396,29.2815,29.986,665800.0],["2019-09-10",29.9018,29.9018,29.4347,29.8635,356100.0],["2019-09-11",29.8635,29.9783,29.6797,29.8635,487800.0],["2019-09-12",30.032,30.0702,29.5572,30.032,679300.0],["2019-09-13",30.0243,30.1047,29.6031,29.695,632100.0],["2019-09-16",29.6568,30.1238,29.5572,30.0702,377300.0],["2019-09-17",30.0166,30.2004,29.8788,30.1774,430700.0],["2019-09-18",30.2311,30.2617,29.9324,30.1009,469700.0],["2019-09-19",30.2693,30.2693,29.9937,30.0243,416000.0],["2019-09-20",30.0702,30.3382,29.9554,30.2464,2099900.0],["2019-09-23",30.2081,30.4148,30.009,30.2617,533800.0],["2019-09-24",30.3382,30.5144,29.9248,29.9784,563000.0],["2019-09-25",29.9707,30.3995,29.8405,30.277,437200.0],["2019-09-26",30.4148,30.4837,30.2464,30.4301,296100.0],["2019-09-27",30.5144,30.5909,30.1009,30.3,279600.0],["2019-09-30",30.2464,30.4072,29.9707,30.0243,530800.0],["2019-10-01",30.0856,30.0856,29.5342,29.6338,507100.0],["2019-10-02",29.6108,29.6414,29.3734,29.5572,602800.0],["2019-10-03",29.6567,30.1238,29.4041,29.9554,628600.0],["2019-10-04",30.0626,30.1851,29.8865,30.1085,288500.0],["2019-10-07",30.0473,30.2464,29.9707,29.986,324100.0],["2019-10-08",29.8175,29.963,29.6031,29.718,396000.0],["2019-10-09",29.9171,30.0473,29.5189,29.8022,464500.0],["2019-10-10",29.8635,30.0243,29.7027,29.741,412200.0],["2019-10-11",29.8635,30.1315,29.8367,30.0166,354900.0],["2019-10-14",30.0626,30.0626,29.718,29.7333,174600.0],["2019-10-15",29.6414,29.9018,29.5495,29.9018,240400.0],["2019-10-16",29.8099,29.8558,29.6031,29.764,276200.0],["2019-10-17",29.7793,30.0779,29.5725,30.032,372800.0],["2019-10-18",29.9937,30.1162,29.7104,30.0779,238500.0],["2019-10-21",30.1162,30.2847,30.032,30.2693,284800.0],["2019-10-22",30.3536,30.3536,29.9745,30.1621,198500.0],["2019-10-23",30.254,30.545,30.0856,30.5297,428600.0],["2019-10-24",30.6216,30.6216,30.3,30.5373,325900.0],["2019-10-25",30.4761,30.6905,30.3536,30.591,314400.0],["2019-10-28",30.6292,30.7594,30.4608,30.5144,534300.0],["2019-10-29",30.4454,30.8053,30.4454,30.6139,433500.0],["2019-10-30",30.6599,31.0044,30.568,30.9355,553400.0],["2019-10-31",30.8283,30.9508,30.4991,30.8283,492600.0],["2019-11-01",30.8819,31.104,30.7977,31.0044,381500.0],["2019-11-04",30.9968,31.0887,30.836,31.0427,313300.0],["2019-11-05",31.0121,31.0121,30.4837,30.5297,613700.0],["2019-11-06",30.3995,31.0733,30.1315,30.568,585100.0],["2019-11-07",30.6522,30.6637,30.2846,30.3689,473400.0],["2019-11-08",30.4225,30.4225,30.2004,30.3842,526800.0],["2019-11-11",30.3382,30.8972,30.3382,30.7671,491800.0],["2019-11-12",30.8513,30.9585,30.1928,30.231,585700.0],["2019-11-13",30.1887,30.4736,30.0963,30.104,310400.0],["2019-11-14",30.0655,30.6508,30.0655,30.6045,409400.0],["2019-11-15",30.6739,30.7663,30.4274,30.7124,566700.0],["2019-11-18",30.7201,30.8741,30.6123,30.7971,297100.0],["2019-11-19",30.9434,30.9434,30.6431,30.7509,430000.0],["2019-11-20",30.7432,30.8279,30.5892,30.6893,462000.0],["2019-11-21",30.6277,30.6277,30.1117,30.2503,515000.0],["2019-11-22",30.412,30.5352,30.1117,30.4967,328900.0],["2019-11-25",30.6585,30.8895,30.4659,30.5121,537000.0],["2019-11-26",30.5198,30.7817,30.5006,30.7355,360500.0],["2019-11-27",30.6662,30.9357,30.6662,30.928,377500.0],["2019-11-29",30.9126,31.0512,30.6662,30.7124,198800.0],["2019-12-02",30.7432,30.7432,30.2118,30.4043,568400.0],["2019-12-03",30.3581,30.5815,30.3119,30.5198,311800.0],["2019-12-04",30.5198,30.9434,30.2811,30.5737,586400.0],["2019-12-05",30.5198,30.8086,30.5198,30.6508,261300.0],["2019-12-06",30.8048,30.928,30.5583,30.5737,655100.0],["2019-12-09",30.6662,30.8009,30.4736,30.6662,281700.0],["2019-12-10",30.6893,30.7663,30.4505,30.4659,339000.0],["2019-12-11",30.4967,30.566,29.9615,30.1348,1060400.0],["2019-12-12",30.1887,30.3504,29.8421,29.9885,1540600.0],["2019-12-13",30.0116,30.0886,29.6727,30.0039,1255100.0],["2019-12-16",30.0501,30.181,29.7805,30.1117,2903100.0],["2019-12-17",30.2965,30.2965,30.0116,30.104,995700.0],["2019-12-18",30.0347,30.4621,29.9345,30.2965,452700.0],["2019-12-19",30.2811,30.6816,30.1579,30.6662,614400.0],["2019-12-20",30.7509,30.8818,30.5198,30.6277,2363700.0],["2019-12-23",30.7124,30.7894,30.4659,30.5969,531400.0],["2019-12-24",30.6585,30.7432,30.4929,30.5892,235500.0],["2019-12-26",30.6627,30.7479,30.5388,30.6782,303100.0],["2019-12-27",30.8254,30.8873,30.5156,30.6318,470400.0],["2019-12-30",30.5698,30.8641,30.5466,30.8641,478600.0],["2019-12-31",30.8099,30.9958,30.7402,30.8951,819300.0],["2020-01-02",31.0732,31.1197,30.2058,30.5156,821200.0],["2020-01-03",30.4226,30.8021,30.26,30.6937,475100.0],["2020-01-06",30.6317,30.8409,30.4923,30.655,382700.0],["2020-01-07",30.5001,30.6705,30.3684,30.5001,1007800.0],["2020-01-08",30.4226,30.7015,30.3142,30.5233,773200.0],["2020-01-09",30.5311,30.5853,30.3142,30.5543,306900.0],["2020-01-10",30.5466,30.5775,30.26,30.3297,901100.0],["2020-01-13",30.322,30.7712,30.322,30.7557,561800.0],["2020-01-14",30.7867,30.7867,30.4536,30.7789,364900.0],["2020-01-15",30.8331,31.2359,30.7944,31.0965,443100.0],["2020-01-16",31.1971,31.4062,31.1894,31.4062,348500.0],["2020-01-17",31.445,31.5844,31.3675,31.445,547100.0],["2020-01-21",31.4372,31.6773,31.3056,31.5534,485200.0],["2020-01-22",31.6541,31.6928,31.2126,31.414,514100.0],["2020-01-23",31.352,31.7703,31.1816,31.6928,553200.0],["2020-01-24",31.7238,31.8245,31.6231,31.7935,494000.0],["2020-01-27",31.6386,31.7083,31.414,31.414,390700.0],["2020-01-28",31.445,31.6309,31.3056,31.5379,294900.0],["2020-01-29",31.5844,31.7703,31.4217,31.7161,270600.0],["2020-01-30",31.5844,31.8632,31.5224,31.84,446800.0],["2020-01-31",31.7858,31.8322,31.2552,31.4062,349800.0],["2020-02-03",31.4682,31.8477,31.4682,31.6464,429100.0],["2020-02-04",31.8167,32.0026,31.5728,31.8632,571900.0],["2020-02-05",31.9484,32.0026,31.6851,31.8555,514700.0],["2020-02-06",31.9019,32.0259,31.6541,31.747,517100.0],["2020-02-07",31.7703,31.9639,31.6928,31.8787,820400.0],["2020-02-10",31.9484,32.142,31.8632,32.1343,344000.0],["2020-02-11",32.142,32.3744,32.0142,32.1188,317500.0],["2020-02-12",32.2272,32.4828,31.9794,32.1808,363000.0],["2020-02-13",32.1963,32.4983,32.1963,32.4364,244200.0],["2020-02-14",32.5293,32.7074,32.4983,32.6765,350200.0],["2020-02-18",32.6532,32.8081,32.5215,32.7152,241200.0],["2020-02-19",32.7384,32.8004,32.2117,32.2505,448700.0],["2020-02-20",32.2272,32.6919,32.2272,32.6919,867100.0],["2020-02-21",32.6687,32.7307,32.2892,32.3512,421300.0],["2020-02-24",31.8555,32.1033,31.7315,31.9174,361800.0],["2020-02-25",31.871,31.9484,30.8331,31.0268,611500.0],["2020-02-26",31.2359,31.7006,31.1042,31.1429,911800.0],["2020-02-27",30.7402,30.9028,29.1757,29.1912,803300.0],["2020-02-28",28.5793,28.8271,27.7002,28.4089,861000.0],["2020-03-02",28.5328,29.4468,28.1378,29.4235,718900.0],["2020-03-03",29.7023,30.3297,29.2686,29.6791,896500.0],["2020-03-04",30.0741,30.6627,30.0121,30.6085,531000.0],["2020-03-05",30.0586,30.4536,29.8572,30.2135,483700.0],["2020-03-06",29.4777,29.5784,28.5716,29.4777,442300.0],["2020-03-09",27.1077,27.9752,26.5966,27.0613,648900.0],["2020-03-10",27.6964,27.9055,25.9692,27.89,1051500.0],["2020-03-11",27.069,27.069,25.1715,25.5278,935400.0],["2020-03-12",23.8238,24.9469,22.5691,23.2817,1291200.0],["2020-03-13",24.9778,26.1861,24.1724,26.1783,1536300.0],["2020-03-16",23.6225,24.4357,21.3299,21.3609,1450100.0],["2020-03-17",21.8721,24.8152,21.4538,24.1878,1930900.0],["2020-03-18",22.5769,24.1027,21.9418,23.7386,1879300.0],["2020-03-19",23.5915,24.0639,21.8876,22.2284,1190700.0],["2020-03-20",22.2981,22.6233,20.1527,20.4083,1493900.0],["2020-03-23",19.1071,19.9281,16.9462,19.1768,1607400.0],["2020-03-24",19.9513,20.6019,19.1691,20.4935,1281900.0],["2020-03-25",20.3231,22.4607,20.1759,21.8566,870400.0],["2020-03-26",22.0502,23.8858,21.9883,23.5063,838900.0],["2020-03-27",22.7473,24.2421,22.391,24.0252,909900.0],["2020-03-30",24.2111,24.2885,23.1965,23.8858,912400.0],["2020-03-31",23.6844,24.7223,23.1756,24.6526,1269100.0],["2020-04-01",23.5682,23.5682,22.1432,22.7008,825900.0],["2020-04-02",22.4607,23.3591,22.1199,22.4839,928400.0],["2020-04-03",22.0425,22.817,21.6784,21.8333,779400.0],["2020-04-06",22.7473,23.3901,22.329,22.786,587900.0],["2020-04-07",23.7696,24.4202,22.724,22.9022,1201400.0],["2020-04-08",22.9486,24.3195,22.817,24.2033,805300.0],["2020-04-09",24.7377,26.248,24.7377,25.5742,692900.0],["2020-04-13",25.2412,25.4123,24.2421,24.6448,794100.0],["2020-04-14",25.2179,26.0196,25.1173,25.3109,517700.0],["2020-04-15",24.4434,25.0166,24.2188,24.7377,487900.0],["2020-04-16",24.8075,25.0437,24.1878,24.7377,521200.0],["2020-04-17",25.458,25.8376,25.187,25.3806,728900.0],["2020-04-20",24.8849,25.3806,24.0717,24.0794,468000.0],["2020-04-21",23.4598,24.4589,23.4598,24.1956,912300.0],["2020-04-22",24.4434,24.7068,24.033,24.3505,585300.0],["2020-04-23",24.5054,25.005,24.2266,24.761,680400.0],["2020-04-24",24.9391,25.0321,24.2421,24.5829,308900.0],["2020-04-27",24.7687,25.5975,24.7068,25.3806,404800.0],["2020-04-28",26.1551,26.5501,25.8066,25.8608,351600.0],["2020-04-29",26.1396,26.8754,26.0931,26.7747,465600.0],["2020-04-30",26.248,26.736,25.9305,26.2945,599200.0],["2020-05-01",25.551,25.8182,25.2334,25.5665,414500.0],["2020-05-04",25.2025,25.3264,24.6448,25.0863,528500.0],["2020-05-05",25.5355,25.6439,25.0553,25.2412,335600.0],["2020-05-06",25.458,25.8453,24.5441,24.5906,1971500.0],["2020-05-07",24.9314,25.3574,24.5364,24.7997,605000.0],["2020-05-08",25.3264,25.7291,25.0243,25.2334,540800.0],["2020-05-11",24.8927,25.5045,24.6564,24.8927,565100.0],["2020-05-12",24.8498,25.1071,23.5784,23.7266,1044800.0],["2020-05-13",23.4692,23.5394,22.1589,22.2525,1168500.0],["2020-05-14",21.8235,22.0887,21.102,21.8391,736500.0],["2020-05-15",21.6987,21.7611,20.8212,21.1917,934400.0],["2020-05-18",22.0887,23.0792,21.7689,22.9388,513700.0],["2020-05-19",22.7828,22.7828,22.0419,22.0497,398300.0],["2020-05-20",22.2291,22.7204,22.1277,22.697,364300.0],["2020-05-21",22.5255,23.0558,22.5255,22.853,761000.0],["2020-05-22",22.9856,23.009,22.2603,22.3929,332600.0],["2020-05-26",23.2898,24.2648,23.2898,24.2492,480000.0],["2020-05-27",24.8186,24.881,23.7812,24.1244,542100.0],["2020-05-28",24.4286,24.4286,23.8085,24.1322,562000.0],["2020-05-29",23.75,23.75,23.1104,23.1884,971200.0],["2020-06-01",23.3132,23.8748,23.0324,23.6018,581300.0],["2020-06-02",23.9138,24.5534,23.6642,24.218,591700.0],["2020-06-03",24.6236,25.3021,24.6236,24.9979,570900.0],["2020-06-04",24.842,25.0058,24.2102,24.9823,470900.0],["2020-06-05",26.0353,26.7061,25.8013,25.9729,644400.0],["2020-06-08",26.4175,26.5813,26.0353,26.2147,720900.0],["2020-06-09",25.4659,26.4643,25.2787,26.3083,511000.0],["2020-06-10",26.0587,26.0587,24.9824,25.0915,372800.0],["2020-06-11",23.7812,24.2367,22.8608,23.1104,694800.0],["2020-06-12",24.062,24.1712,23.087,24.0074,749600.0],["2020-06-15",23.0948,24.1712,22.7906,24.0542,828300.0],["2020-06-16",25.1383,25.2865,24.569,25.0369,541800.0],["2020-06-17",25.1461,25.1461,24.1244,24.1478,513400.0],["2020-06-18",23.7734,24.1088,23.6408,23.7734,408800.0],["2020-06-19",24.1244,24.1946,23.4692,23.6174,2202800.0],["2020-06-22",23.4536,23.633,22.814,23.594,678900.0],["2020-06-23",23.789,23.9216,23.165,23.438,592300.0],["2020-06-24",23.1182,23.1182,21.9795,22.58,649700.0],["2020-06-25",22.4631,23.0948,22.2681,23.0714,410500.0],["2020-06-26",22.9076,22.9934,22.4397,22.892,822600.0],["2020-06-29",23.165,23.243,22.6892,23.126,520600.0],["2020-06-30",23.087,23.4926,22.9544,23.0636,578600.0],["2020-07-01",23.1026,23.516,23.0558,23.1728,322300.0],["2020-07-02",23.633,23.7578,23.0566,23.2352,355300.0],["2020-07-06",23.7812,23.8202,23.2742,23.4302,496000.0],["2020-07-07",23.1182,23.1182,22.676,22.7282,655500.0],["2020-07-08",22.6658,22.8296,21.9951,22.2603,530600.0],["2020-07-09",22.1667,22.3461,21.6909,22.1745,631200.0],["2020-07-10",22.1589,22.7438,22.1589,22.7438,512000.0],["2020-07-13",22.8686,23.3327,22.6814,22.8686,336200.0],["2020-07-14",22.8296,23.0948,22.5722,22.7828,282700.0],["2020-07-15",23.3444,23.3678,22.7087,22.7438,449100.0],["2020-07-16",22.5333,22.7711,22.4163,22.4943,374100.0],["2020-07-17",22.6035,22.7789,22.3617,22.736,325800.0],["2020-07-20",22.775,22.8296,22.2135,22.3227,195400.0],["2020-07-21",22.5177,22.7126,22.3305,22.4163,201800.0],["2020-07-22",22.1121,22.9232,22.1121,22.892,202600.0],["2020-07-23",22.7438,23.009,22.6113,22.6892,364400.0],["2020-07-24",22.6814,22.775,22.4397,22.4631,237400.0],["2020-07-27",22.3617,22.6191,22.0029,22.5333,335300.0],["2020-07-28",22.4241,23.2235,22.3773,23.0246,364700.0],["2020-07-29",23.1572,23.4458,22.9154,23.2742,337300.0],["2020-07-30",22.8374,23.0714,22.5216,22.9466,326900.0],["2020-07-31",22.853,22.853,22.1589,22.6269,571000.0],["2020-08-03",22.736,22.736,21.9171,22.1199,465900.0],["2020-08-04",22.0809,22.5957,22.0731,22.3929,366900.0],["2020-08-05",22.3305,22.6347,21.7923,22.1121,393800.0],["2020-08-06",21.8703,22.2291,21.8547,22.0653,312300.0],["2020-08-07",22.0029,22.2993,21.8547,22.1511,343700.0],["2020-08-10",22.2135,22.697,22.1511,22.3539,339800.0],["2020-08-11",22.6191,22.892,22.2837,22.5021,462200.0],["2020-08-12",22.7968,22.8126,22.1129,22.451,384500.0],["2020-08-13",22.3095,22.4274,21.6216,21.6963,715900.0],["2020-08-14",21.5863,22.0972,21.5705,21.7356,485600.0],["2020-08-17",21.7042,21.8221,21.4015,21.7278,611800.0],["2020-08-18",21.6963,21.7435,21.4054,21.6963,393900.0],["2020-08-19",21.7671,21.8339,21.2875,21.4762,526700.0],["2020-08-20",21.5391,21.7356,21.3819,21.4133,330500.0],["2020-08-21",21.3347,21.4762,20.981,21.4133,655000.0],["2020-08-24",21.4762,21.885,21.1775,21.8771,203400.0],["2020-08-25",21.9321,22.0107,21.5784,21.8457,357800.0],["2020-08-26",21.9714,22.0343,21.6177,21.8064,379800.0],["2020-08-27",21.8928,22.3723,21.8928,22.223,671200.0],["2020-08-28",22.2308,22.2466,21.6491,21.9007,299300.0],["2020-08-31",21.8221,21.8928,21.4448,21.7513,526500.0],["2020-09-01",21.6177,21.8299,21.374,21.5391,284900.0],["2020-09-02",21.5155,21.6727,21.3111,21.5863,555000.0],["2020-09-03",21.6098,22.3252,21.6098,21.8299,358800.0],["2020-09-04",21.9636,22.1051,21.319,21.8535,308200.0],["2020-09-08",21.7042,21.7042,21.091,21.5155,556400.0],["2020-09-09",21.6098,21.9479,21.264,21.5863,536300.0],["2020-09-10",21.4998,21.5627,21.1342,21.3033,619200.0],["2020-09-11",21.2797,21.2797,20.6901,20.8237,913200.0],["2020-09-14",20.9731,21.8771,20.9023,21.6884,719200.0],["2020-09-15",21.8142,22.1365,21.7592,21.8064,560100.0],["2020-09-16",21.8064,22.1129,21.6098,21.9164,746100.0],["2020-09-17",21.7513,21.8692,21.4919,21.6177,757500.0],["2020-09-18",21.4919,21.5548,20.8002,20.8788,2547600.0],["2020-09-21",20.6272,20.6272,19.8961,20.2577,1394400.0],["2020-09-22",20.3049,20.9574,20.3049,20.6193,918000.0],["2020-09-23",20.5329,20.6429,20.2342,20.2971,1070500.0],["2020-09-24",20.2184,20.6343,20.0848,20.3835,813700.0],["2020-09-25",20.3049,20.6429,20.1398,20.6272,696300.0],["2020-09-28",20.9652,21.5352,20.8866,21.4054,652800.0],["2020-09-29",21.2954,21.3897,20.981,21.2561,760400.0],["2020-09-30",21.4054,21.6649,20.7844,21.0203,801100.0],["2020-10-01",21.036,21.4762,20.9731,21.4762,445400.0],["2020-10-02",21.0596,21.7828,20.9888,21.712,580600.0],["2020-10-05",21.9243,21.9557,21.5234,21.885,313800.0],["2020-10-06",22.0422,22.0894,21.5784,21.7042,485900.0],["2020-10-07",21.7513,21.8692,21.4605,21.5548,356200.0],["2020-10-08",21.6727,21.885,21.5705,21.8535,635800.0],["2020-10-09",22.0107,22.0107,21.4133,21.712,395100.0],["2020-10-12",21.657,21.881,21.4054,21.8299,398800.0],["2020-10-13",21.6491,21.6491,21.0045,21.0281,439600.0],["2020-10-14",20.9731,21.091,20.5093,20.5329,486400.0],["2020-10-15",20.2735,20.7058,20.2735,20.6351,607900.0],["2020-10-16",20.6822,20.7451,20.3442,20.415,622400.0],["2020-10-19",20.47,20.4818,19.8411,19.8883,544900.0],["2020-10-20",20.0612,20.1713,19.9433,20.0219,406800.0],["2020-10-21",19.9826,20.0455,19.7389,19.9197,398700.0],["2020-10-22",20.0219,20.3442,19.904,20.2813,678000.0],["2020-10-23",20.3049,20.5958,20.1477,20.3206,372900.0],["2020-10-26",20.187,20.297,19.7782,19.9433,506300.0],["2020-10-27",19.8961,20.1084,18.9764,18.9921,426900.0],["2020-10-28",18.5912,18.6855,18.0724,18.1824,858500.0],["2020-10-29",18.0645,18.4183,17.8366,18.0724,498100.0],["2020-10-30",17.9623,18.3554,17.7894,18.3554,658900.0],["2020-11-02",18.5991,18.8349,18.2846,18.827,398200.0],["2020-11-03",19.1415,19.566,19.0236,19.4559,449600.0],["2020-11-04",19.4716,20.0762,18.827,18.8506,495400.0],["2020-11-05",18.9371,19.2751,18.9135,19.1887,606900.0],["2020-11-06",19.2201,19.3301,18.2139,18.6305,747300.0],["2020-11-09",20.3678,22.3488,20.3678,22.0815,1093200.0],["2020-11-10",22.2623,23.2606,21.9479,23.0405,708800.0],["2020-11-11",23.0484,23.0484,21.8299,22.4981,796600.0],["2020-11-12",22.2089,22.5575,21.7573,22.2644,625400.0],["2020-11-13",22.3436,23.746,22.308,23.5955,759300.0],["2020-11-16",24.3878,24.849,23.7064,24.4037,884000.0],["2020-11-17",24.0709,24.8711,23.857,24.7681,374200.0],["2020-11-18",24.7998,24.9028,24.3641,24.4354,596200.0],["2020-11-19",24.2927,24.7127,24.0313,24.6651,571600.0],["2020-11-20",24.6334,25.608,24.4591,25.4337,2556200.0],["2020-11-23",25.7506,25.917,25.4099,25.4812,890200.0],["2020-11-24",26.0121,26.5984,25.7744,25.8853,995400.0],["2020-11-25",25.8853,25.9329,25.196,25.4892,762800.0],["2020-11-27",25.6555,25.814,25.2039,25.4099,178200.0],["2020-11-30",25.1801,25.3545,24.3165,24.3561,885500.0],["2020-12-01",24.7206,25.1485,24.5621,24.7364,603300.0],["2020-12-02",24.6572,25.1485,24.5463,24.9979,450000.0],["2020-12-03",25.1405,25.5367,25.1168,25.2911,505900.0],["2020-12-04",25.505,25.9962,25.4179,25.8695,378100.0],["2020-12-07",25.8615,26.0121,25.2752,25.3228,319400.0],["2020-12-08",25.0375,25.5327,24.99,25.3941,927400.0],["2020-12-09",25.4495,25.4495,24.9979,25.1722,324000.0],["2020-12-10",24.9979,25.3228,24.9583,25.0534,466500.0],["2020-12-11",24.8791,25.2594,24.7523,24.9108,269100.0],["2020-12-14",25.1485,25.3069,24.7523,24.7761,519200.0],["2020-12-15",24.9741,25.4258,24.6176,25.4178,582900.0],["2020-12-16",25.6555,25.6595,24.9821,25.1009,564100.0],["2020-12-17",25.1643,25.402,24.8078,25.1881,514700.0],["2020-12-18",25.1247,25.1247,24.1184,24.2531,1331200.0],["2020-12-21",23.7619,24.578,23.4291,24.4829,629000.0],["2020-12-22",24.6414,24.7285,24.2611,24.6889,905300.0],["2020-12-23",24.784,25.1009,24.3165,24.3799,449400.0],["2020-12-24",24.5116,24.6952,24.2562,24.6473,140900.0],["2020-12-28",24.6712,25.0224,24.4318,24.9107,340600.0],["2020-12-29",25.0144,25.194,24.2642,24.4238,351000.0],["2020-12-30",24.5755,24.8947,24.2961,24.6952,371100.0],["2020-12-31",24.6712,25.0464,24.3121,24.9586,347800.0],["2021-01-04",24.9825,25.0464,24.0646,24.0726,363000.0],["2021-01-05",24.1444,24.5595,23.9369,24.0167,385200.0],["2021-01-06",24.1684,24.9187,24.0966,24.5355,444800.0],["2021-01-07",24.5036,24.5036,23.8571,23.9369,480100.0],["2021-01-08",23.9848,24.1923,23.8667,24.0327,278800.0],["2021-01-11",23.7693,24.1365,23.6895,24.0487,467300.0],["2021-01-12",23.9688,24.3599,23.7134,24.336,411000.0],["2021-01-13",24.3919,24.8708,24.344,24.8309,290700.0],["2021-01-14",25.1262,25.3736,24.8029,25.2379,246600.0],["2021-01-15",25.0224,25.5412,24.8708,25.4854,347900.0],["2021-01-19",25.5652,25.5763,25.1701,25.2619,415200.0],["2021-01-20",25.2699,25.7807,25.0943,25.4295,371400.0],["2021-01-21",25.3337,25.3337,24.6712,25.0384,197900.0],["2021-01-22",24.767,25.1421,24.6313,25.0543,413700.0],["2021-01-25",24.7351,25.0943,24.5914,24.8388,338600.0],["2021-01-26",25.0783,25.2778,24.6632,24.7032,307800.0],["2021-01-27",24.4797,24.6193,23.8252,23.9529,438300.0],["2021-01-28",23.9928,24.4477,23.8172,24.0886,513300.0],["2021-01-29",24.0327,24.2243,23.7613,23.8332,486600.0],["2021-02-01",23.9289,24.3121,23.5698,24.3121,341400.0],["2021-02-02",24.4797,24.6792,23.9529,24.5914,497300.0],["2021-02-03",24.5435,24.6712,24.0886,24.5036,278400.0],["2021-02-04",24.5755,24.9187,24.5076,24.759,285200.0],["2021-02-05",24.9745,25.0543,24.6792,24.9107,255500.0],["2021-02-08",25.0623,25.6929,24.8229,25.629,250800.0],["2021-02-09",25.7807,25.8046,25.4215,25.5173,212900.0],["2021-02-10",25.621,26.2356,25.5492,25.8286,210400.0],["2021-02-11",25.8286,26.1957,25.7248,25.9882,405400.0],["2021-02-12",26.0521,26.2596,25.8725,26.1478,332900.0],["2021-02-16",26.2037,26.2755,25.6051,25.6051,282900.0],["2021-02-17",25.637,25.637,25.206,25.3976,265600.0],["2021-02-18",25.3257,25.5173,25.1102,25.1501,281100.0],["2021-02-19",25.2379,25.3098,25.0623,25.1501,286100.0],["2021-02-22",25.1821,26.005,25.0863,25.7966,245000.0],["2021-02-23",25.8286,26.4671,25.7887,26.3474,331300.0],["2021-02-24",26.3873,26.5788,25.6769,26.2676,454600.0],["2021-02-25",26.3633,26.523,25.7248,25.7488,459800.0],["2021-02-26",25.7168,25.9004,25.1661,25.3417,582800.0],["2021-03-01",25.7408,25.9283,25.4614,25.4774,462900.0],["2021-03-02",25.3736,25.8685,25.2459,25.6131,408700.0],["2021-03-03",25.6929,26.4272,25.6929,25.9722,559300.0],["2021-03-04",25.8924,26.2117,25.3337,25.7009,444200.0],["2021-03-05",25.9722,26.1558,25.3976,25.8365,358300.0],["2021-03-08",26.0281,26.7145,25.8046,26.2995,659400.0],["2021-03-09",26.3394,26.4471,25.8765,25.9403,555800.0],["2021-03-10",25.9323,26.3234,25.7408,26.2197,375600.0],["2021-03-11",26.2915,26.4591,25.9962,26.1638,452800.0],["2021-03-12",26.3793,26.8901,26.3793,26.8901,427000.0],["2021-03-15",26.8662,27.0258,26.4432,26.8502,450600.0],["2021-03-16",26.6666,26.7185,26.0321,26.2276,437400.0],["2021-03-17",26.3554,26.499,25.9611,26.2516,509400.0],["2021-03-18",26.2436,26.4352,25.7567,25.9483,511100.0],["2021-03-19",25.9164,25.9722,25.1501,25.1661,1118600.0],["2021-03-22",25.0623,25.2699,24.9147,25.2699,649600.0],["2021-03-23",25.0783,25.4016,24.6872,24.775,744700.0],["2021-03-24",24.9426,25.7887,24.8468,25.0144,791400.0],["2021-03-25",24.9426,25.1022,24.1604,25.0304,691500.0],["2021-03-26",25.1661,25.9164,25.1421,25.6929,343900.0],["2021-03-29",25.5891,26.06,25.2419,25.3656,585000.0],["2021-03-30",25.3656,25.7807,25.2379,25.7807,365500.0],["2021-03-31",25.6769,25.8685,25.3018,25.3736,720800.0],["2021-04-01",25.4534,25.9243,25.3098,25.9004,821800.0],["2021-04-05",26.0441,26.0441,25.2299,25.7248,617900.0],["2021-04-06",25.661,26.2037,25.661,26.1079,467000.0],["2021-04-07",26.1957,26.2939,25.4694,25.8605,302500.0],["2021-04-08",25.6849,25.9004,25.4694,25.6769,344100.0],["2021-04-09",25.7487,25.7567,25.4016,25.5971,353600.0],["2021-04-12",25.5572,25.653,25.4614,25.5412,274500.0],["2021-04-13",25.5173,25.7088,25.3337,25.6689,311500.0],["2021-04-14",25.6849,25.9164,25.5572,25.5891,247200.0],["2021-04-15",25.661,25.8286,25.5253,25.8206,276200.0],["2021-04-16",25.9722,25.9722,25.5891,25.8445,279000.0],["2021-04-19",25.9243,25.9403,25.621,25.8286,602800.0],["2021-04-20",25.7168,25.9802,25.6929,25.7328,398800.0],["2021-04-21",25.7887,26.1718,25.5811,25.9882,333000.0],["2021-04-22",26.092,26.096,25.7168,25.7328,445500.0],["2021-04-23",25.8206,25.9084,25.4654,25.6769,529300.0],["2021-04-26",25.8365,26.1638,25.7887,26.084,276400.0],["2021-04-27",25.9962,26.2596,25.8046,25.8844,230100.0],["2021-04-28",25.9563,26.0481,25.7966,25.8525,250400.0],["2021-04-29",26.0121,26.2436,25.8365,25.8924,245900.0],["2021-04-30",25.9004,26.1159,25.6929,26.0281,496800.0],["2021-05-03",26.2436,26.2436,25.5253,25.5971,448100.0],["2021-05-04",25.653,25.8685,25.5013,25.5412,596400.0],["2021-05-05",25.3337,25.3896,24.5196,25.1821,582200.0],["2021-05-06",25.198,25.9643,25.19,25.7887,513000.0],["2021-05-07",25.7328,25.8685,25.4854,25.6689,295000.0],["2021-05-10",25.8924,26.1478,25.6091,25.6769,464200.0],["2021-05-11",25.4534,25.621,25.2379,25.5412,503000.0],["2021-05-12",25.3604,25.5774,24.6852,24.7655,416800.0],["2021-05-13",24.8057,25.2961,24.7334,25.063,501100.0],["2021-05-14",25.1433,25.28,25.0549,25.1273,526900.0],["2021-05-17",25.071,25.2237,25.0228,25.079,401600.0],["2021-05-18",25.1031,25.7623,24.9665,25.5533,735000.0],["2021-05-19",25.4086,25.5292,25.0871,25.4809,403400.0],["2021-05-20",25.4006,25.8668,25.3845,25.7623,316800.0],["2021-05-21",25.8105,25.9311,25.5935,25.8427,395200.0],["2021-05-24",25.923,26.2204,25.8266,26.0677,432900.0],["2021-05-25",25.915,26.0436,25.489,25.5051,758300.0],["2021-05-26",25.5774,25.8427,25.4649,25.6417,542400.0],["2021-05-27",25.7462,25.7462,25.4488,25.4809,586000.0],["2021-05-28",25.6337,25.907,25.5131,25.8909,457700.0],["2021-06-01",25.915,27.0484,25.8507,26.9921,709500.0],["2021-06-02",27.169,27.185,26.9037,27.1368,916600.0],["2021-06-03",27.1127,27.4503,26.8957,27.3458,713200.0],["2021-06-04",27.386,27.5146,27.1971,27.2333,406700.0],["2021-06-07",27.2574,27.6432,27.1207,27.386,478700.0],["2021-06-08",27.4583,27.7879,27.4181,27.6512,421200.0],["2021-06-09",27.5709,27.9165,27.5709,27.8924,443800.0],["2021-06-10",28.0773,28.1175,27.8763,27.9647,369400.0],["2021-06-11",27.9245,28.1014,27.7316,28.1014,378900.0],["2021-06-14",28.0773,28.1175,27.8763,27.9728,334300.0],["2021-06-15",27.8924,28.021,27.4262,27.4583,320900.0],["2021-06-16",27.3779,27.4905,26.9198,26.9358,332400.0],["2021-06-17",26.8957,26.8957,26.341,26.6947,390600.0],["2021-06-18",26.5179,26.767,26.3973,26.4214,1087800.0],["2021-06-21",26.6224,27.2091,26.3973,27.1529,957600.0],["2021-06-22",27.1609,27.1609,26.7269,26.7429,611300.0],["2021-06-23",26.7188,26.8474,26.5018,26.5259,3120900.0],["2021-06-24",26.5822,26.6545,26.333,26.5259,1255800.0],["2021-06-25",26.5098,26.6786,26.3571,26.6625,1091600.0],["2021-06-28",26.6143,26.6143,25.6176,25.8266,652800.0],["2021-06-29",25.8266,25.8748,25.3523,25.3845,826600.0],["2021-06-30",25.2398,25.5694,25.2398,25.3282,664100.0],["2021-07-01",25.3202,25.7382,25.3202,25.4407,636000.0],["2021-07-02",25.4649,25.698,25.1755,25.2961,567800.0],["2021-07-06",25.3121,25.6256,25.1594,25.5533,965000.0],["2021-07-07",25.5453,25.7462,25.2076,25.28,598500.0],["2021-07-08",25.0549,25.3523,24.9183,25.0951,1943600.0],["2021-07-09",25.3845,25.6216,25.079,25.5935,3412700.0],["2021-07-12",25.5533,26.1642,25.5131,26.1079,998500.0],["2021-07-13",26.0838,26.1079,25.706,25.7703,546300.0],["2021-07-14",25.7703,25.9391,25.706,25.8748,337800.0],["2021-07-15",25.8909,26.4777,25.8025,26.2205,1131100.0],["2021-07-16",26.4214,26.7269,26.3249,26.4857,462700.0],["2021-07-19",26.1561,26.4134,25.4166,25.5131,1138500.0],["2021-07-20",25.6739,27.0082,25.5613,26.7027,986200.0],["2021-07-21",26.7751,27.3458,26.7188,27.1529,475600.0],["2021-07-22",26.9841,26.9841,26.4214,26.4536,469600.0],["2021-07-23",26.4777,26.6706,26.3249,26.5259,311600.0],["2021-07-26",26.5982,26.7269,26.3732,26.4536,658300.0],["2021-07-27",26.3169,26.5098,26.2285,26.3893,344400.0],["2021-07-28",26.4294,26.5259,26.0758,26.2205,305000.0],["2021-07-29",26.4294,26.6987,26.341,26.3491,276600.0],["2021-07-30",26.3169,26.759,26.1963,26.2285,473000.0],["2021-08-02",26.4053,26.7831,25.8748,25.923,389700.0],["2021-08-03",25.915,25.915,25.3764,25.6819,417100.0],["2021-08-04",25.3604,25.6296,24.7133,24.7897,572600.0],["2021-08-05",25.0228,25.1594,24.8218,24.9424,356500.0],["2021-08-06",25.1112,25.2237,24.8057,24.9585,520200.0],["2021-08-09",24.9022,24.9022,24.6369,24.6852,290500.0],["2021-08-10",24.7655,24.7977,24.1627,24.235,668200.0],["2021-08-11",24.3797,24.5967,24.235,24.5164,258900.0],["2021-08-12",24.4718,24.6289,24.2208,24.318,572200.0],["2021-08-13",24.4556,24.7229,24.2856,24.7067,320400.0],["2021-08-16",24.5771,24.8443,24.3018,24.3261,346000.0],["2021-08-17",24.2208,24.3423,23.8726,24.1317,581700.0],["2021-08-18",24.0507,24.1641,23.7997,23.824,551300.0],["2021-08-19",23.7268,24.0386,23.6215,23.8078,751900.0],["2021-08-20",23.6863,23.9698,23.6054,23.7187,714800.0],["2021-08-23",23.7916,23.905,23.6782,23.7754,323200.0],["2021-08-24",23.7673,23.9171,23.6053,23.8159,266700.0],["2021-08-25",23.905,24.3747,23.7187,24.1722,728700.0],["2021-08-26",24.1884,24.3746,23.8645,23.8645,646800.0],["2021-08-27",24.0102,24.4637,23.9819,24.2451,507700.0],["2021-08-30",24.1965,24.2653,23.9455,24.2127,610100.0],["2021-08-31",24.2127,24.6459,24.2046,24.3989,691400.0],["2021-09-01",24.4637,25.0549,24.3099,24.8443,584200.0],["2021-09-02",24.8443,25.0306,24.5204,24.9334,1004500.0],["2021-09-03",24.7876,24.8322,24.2686,24.6986,560600.0],["2021-09-07",24.7067,24.7633,24.3989,24.6581,545400.0],["2021-09-08",24.569,24.8443,24.5042,24.7067,505000.0],["2021-09-09",24.5771,24.6905,24.237,24.237,306800.0],["2021-09-10",24.2694,24.2694,23.7511,23.7673,692500.0],["2021-09-13",23.9374,24.2937,23.8191,24.1155,665300.0],["2021-09-14",24.2127,24.2767,23.6458,23.743,495800.0],["2021-09-15",23.7835,24.1762,23.7268,23.994,612500.0],["2021-09-16",24.0183,24.4394,23.8969,24.2208,1005300.0],["2021-09-17",24.2127,24.3504,23.8483,23.9212,1960600.0],["2021-09-20",23.6782,24.1884,23.6053,24.0264,927800.0],["2021-09-21",24.2208,24.6257,24.1997,24.2613,1132500.0],["2021-09-22",24.3342,24.6054,24.237,24.3585,844900.0],["2021-09-23",24.3908,24.6662,24.3746,24.4799,581200.0],["2021-09-24",24.4232,24.5771,24.2289,24.237,1066100.0],["2021-09-27",24.2127,24.65,24.2127,24.2775,697300.0],["2021-09-28",24.1317,24.3504,24.0264,24.2532,489400.0],["2021-09-29",24.3018,24.5852,24.2613,24.3585,249100.0],["2021-09-30",24.4232,24.4232,23.9779,23.9779,729400.0],["2021-10-01",24.0993,24.5852,23.994,24.3989,313800.0],["2021-10-04",24.3261,24.6014,24.2856,24.569,433300.0],["2021-10-05",24.65,24.65,24.1641,24.1803,347100.0],["2021-10-06",23.9859,24.3423,23.7754,24.3099,424000.0],["2021-10-07",24.4961,24.5366,24.2613,24.3261,369600.0],["2021-10-08",24.3989,24.6176,24.2694,24.3504,631900.0],["2021-10-11",24.3504,24.3747,24.0993,24.1722,385400.0],["2021-10-12",24.0993,24.2046,23.9212,24.0102,1769100.0],["2021-10-13",23.9455,24.2208,23.8078,24.1884,654200.0],["2021-10-14",24.3827,24.6824,24.3585,24.4799,870200.0],["2021-10-15",24.6743,24.6905,24.3989,24.4151,390500.0],["2021-10-18",24.3828,24.5123,24.2046,24.2775,478200.0],["2021-10-19",24.3261,24.3504,23.7228,23.7997,732300.0],["2021-10-20",23.824,24.5933,23.824,24.5852,478100.0],["2021-10-21",24.5609,24.6257,24.1155,24.2937,586000.0],["2021-10-22",24.3342,24.4232,24.0426,24.0426,343700.0],["2021-10-25",24.0953,24.0953,23.743,23.8483,382200.0],["2021-10-26",23.8078,24.0669,23.7835,23.8807,250200.0],["2021-10-27",23.9455,23.9455,23.5244,23.5244,404900.0],["2021-10-28",23.5244,23.8159,23.4434,23.7268,513500.0],["2021-10-29",23.6134,23.6661,23.3705,23.3705,895700.0],["2021-11-01",23.4677,23.8888,23.3138,23.7916,518600.0],["2021-11-02",23.9455,23.9455,23.5406,23.7673,766700.0],["2021-11-03",23.5649,24.2289,23.5649,23.8564,810800.0],["2021-11-04",23.9212,24.0264,23.4434,23.8078,1068100.0],["2021-11-05",24.0507,24.6662,24.0507,24.488,399500.0],["2021-11-08",24.5366,24.6419,24.3827,24.6257,477400.0],["2021-11-09",24.6134,24.7195,24.4748,24.4829,496100.0],["2021-11-10",24.4829,24.7766,24.4584,24.6787,579400.0],["2021-11-11",24.6869,24.85,24.4503,24.8419,297700.0],["2021-11-12",24.85,24.8664,24.54,24.6379,450200.0],["2021-11-15",24.7113,25.0458,24.6298,25.0377,299500.0],["2021-11-16",25.0336,25.0866,24.4584,24.6134,489200.0],["2021-11-17",24.5155,24.6379,24.1811,24.6298,629000.0],["2021-11-18",24.695,24.7195,24.4013,24.6053,329900.0],["2021-11-19",24.4258,24.5033,24.1076,24.3198,654500.0],["2021-11-22",24.3361,24.6216,24.1566,24.2953,608100.0],["2021-11-23",24.3687,24.4584,24.1566,24.1647,401000.0],["2021-11-24",24.124,24.3026,23.9771,24.1403,463600.0],["2021-11-26",23.4631,23.7324,22.9573,23.4387,689500.0],["2021-11-29",23.5447,23.61,23.1654,23.3816,829000.0],["2021-11-30",23.1694,23.3,22.6718,22.6718,1676100.0],["2021-12-01",23.0226,23.3163,22.1252,22.1497,944200.0],["2021-12-02",22.2639,23.3302,22.2149,23.0634,784700.0],["2021-12-03",23.1123,23.2347,22.5657,22.6555,738100.0],["2021-12-06",22.941,23.6997,22.7371,23.3652,877900.0],["2021-12-07",23.3734,23.6753,23.2592,23.3734,676800.0],["2021-12-08",23.3571,23.7487,23.2119,23.5202,1032700.0],["2021-12-09",23.3489,23.4305,23.0307,23.1286,1151500.0],["2021-12-10",23.2429,23.2429,22.6147,22.9573,950400.0],["2021-12-13",22.9206,23.1858,22.476,23.0389,923300.0],["2021-12-14",22.99,23.2673,22.7697,22.8594,852700.0],["2021-12-15",22.8513,23.0063,22.3944,22.8839,758000.0],["2021-12-16",23.0144,23.0226,22.4189,22.6228,821600.0],["2021-12-17",22.631,23.2592,22.631,23.2429,2673100.0],["2021-12-20",22.9165,22.9165,22.3699,22.8268,1211900.0],["2021-12-21",23.0634,23.5773,22.9369,23.3081,762000.0],["2021-12-22",23.3489,23.4917,23.2184,23.4795,692100.0],["2021-12-23",23.6018,23.6263,23.251,23.3816,412800.0],["2021-12-27",23.406,23.5039,23.096,23.4958,523600.0],["2021-12-28",23.3897,23.716,23.2673,23.561,373000.0],["2021-12-29",23.5487,23.6145,23.3473,23.5405,364600.0],["2021-12-30",23.5158,24.042,23.5158,23.8612,544300.0],["2021-12-31",23.9023,23.9689,23.5569,23.6063,810600.0],["2022-01-03",23.6638,24.1489,23.6556,24.1407,668600.0],["2022-01-04",24.338,24.9465,24.2969,24.7163,708300.0],["2022-01-05",25.1438,25.2178,24.3956,24.4203,837900.0],["2022-01-06",24.6094,25.0945,24.5477,24.8807,830000.0],["2022-01-07",24.8232,25.5632,24.7985,25.2918,744600.0],["2022-01-10",25.3741,25.3741,24.4285,24.5436,829700.0],["2022-01-11",24.6423,24.856,24.1818,24.6258,798200.0],["2022-01-12",24.7163,24.8396,24.3463,24.3545,769100.0],["2022-01-13",24.3298,24.7039,24.3298,24.412,970400.0],["2022-01-14",24.3134,24.3134,23.7913,23.9763,1113800.0],["2022-01-18",24.0092,24.0914,23.746,23.7789,931400.0],["2022-01-19",23.9187,24.0256,23.0266,23.1458,920300.0],["2022-01-20",23.1705,23.2938,22.5332,22.562,2599100.0],["2022-01-21",22.71,22.7347,22.0975,22.1509,839800.0],["2022-01-24",21.8878,22.4387,21.3986,22.3318,1604600.0],["2022-01-25",22.118,22.266,21.6082,22.0522,626100.0],["2022-01-26",22.1838,22.562,21.8631,21.97,767500.0],["2022-01-27",22.0851,22.3236,21.5466,21.6658,538200.0],["2022-01-28",21.6247,22.1591,21.3122,22.1591,1099200.0],["2022-01-31",21.9865,22.5291,21.8302,22.5291,793500.0],["2022-02-01",22.6278,22.6812,22.3154,22.5949,821900.0],["2022-02-02",22.6689,22.8745,22.5374,22.5949,718800.0],["2022-02-03",22.4387,22.5785,22.1674,22.1838,728800.0],["2022-02-04",22.1345,22.5785,21.97,22.3729,634200.0],["2022-02-07",22.4469,22.5702,22.2701,22.34,722700.0],["2022-02-08",22.3894,22.5456,22.192,22.3482,692400.0],["2022-02-09",22.5702,22.71,22.3318,22.5127,924800.0],["2022-02-10",22.2331,22.7429,22.0481,22.1756,833600.0],["2022-02-11",22.266,22.858,22.266,22.5456,892100.0],["2022-02-14",22.6278,22.8087,22.3869,22.488,896600.0],["2022-02-15",22.6936,23.1376,22.6936,22.9238,790500.0],["2022-02-16",22.9567,23.2938,22.8498,23.1705,646800.0],["2022-02-17",22.9978,23.2099,22.8251,22.9649,442400.0],["2022-02-18",22.932,23.1376,22.7182,22.7182,1418300.0],["2022-02-22",22.5949,22.8498,22.34,22.6936,621700.0],["2022-02-23",22.2414,22.8334,21.3287,21.3698,896200.0],["2022-02-24",20.9093,21.896,20.8271,21.7069,1157600.0],["2022-02-25",21.7891,22.1879,21.6,22.1674,880600.0],["2022-02-28",21.8713,22.3441,21.6863,21.9371,1052800.0],["2022-03-01",21.9289,22.1098,21.6535,21.7973,921800.0],["2022-03-02",21.822,22.3894,21.7727,22.2825,767000.0],["2022-03-03",22.3976,22.8087,22.0851,22.8005,1134100.0],["2022-03-04",22.6936,22.9074,22.4634,22.8909,981600.0],["2022-03-07",22.932,23.2938,22.7594,22.8498,932400.0],["2022-03-08",22.8909,23.4089,22.784,23.1787,1125000.0],["2022-03-09",23.4747,23.7954,23.4336,23.5816,1045800.0],["2022-03-10",23.3267,24.0667,23.1869,24.0503,1857700.0],["2022-03-11",24.2476,24.7492,23.8858,23.8858,922700.0],["2022-03-14",24.0174,24.0338,23.2362,23.3102,802100.0],["2022-03-15",23.4418,23.5487,23.2116,23.3678,562200.0],["2022-03-16",23.376,23.6638,23.1129,23.4829,726000.0],["2022-03-17",23.3102,23.894,23.3102,23.8283,780100.0],["2022-03-18",23.6967,23.9187,23.6063,23.6556,1534700.0],["2022-03-21",23.7131,23.894,23.6638,23.7378,639300.0],["2022-03-22",23.82,24.0174,23.4418,23.6145,936900.0],["2022-03-23",23.5158,23.7871,23.3719,23.4747,772900.0],["2022-03-24",23.5569,23.6885,23.3596,23.6803,915000.0],["2022-03-25",23.8036,24.0503,23.7584,23.9927,451300.0],["2022-03-28",24.0174,24.116,23.8447,23.9927,444500.0],["2022-03-29",24.2476,24.6546,24.0256,24.634,758300.0],["2022-03-30",24.486,24.6752,23.9434,24.0914,718600.0],["2022-03-31",24.1571,24.3545,23.9269,24.0256,948800.0],["2022-04-01",24.0503,24.3051,23.9187,24.2969,564800.0],["2022-04-04",24.2723,24.2805,23.8283,24.0503,642000.0],["2022-04-05",24.0585,24.2312,23.302,23.302,556600.0],["2022-04-06",23.1869,23.4171,23.0718,23.2938,372100.0],["2022-04-07",23.2116,23.2116,22.5875,22.8334,585800.0],["2022-04-08",22.8087,22.8087,22.4634,22.488,411700.0],["2022-04-11",22.3647,22.7182,22.2907,22.6525,599600.0],["2022-04-12",22.6854,22.8662,22.4469,22.636,623400.0],["2022-04-13",22.7018,22.8416,22.5374,22.8251,294800.0],["2022-04-14",22.858,23.0471,22.6114,22.6196,351300.0],["2022-04-18",22.5456,22.71,22.3729,22.4798,365700.0],["2022-04-19",22.5785,22.9238,22.5785,22.71,312500.0],["2022-04-20",22.7594,22.9814,22.7594,22.8251,342800.0],["2022-04-21",23.0225,23.117,22.8087,22.8334,361800.0],["2022-04-22",22.8334,22.9641,22.6442,22.7429,646300.0],["2022-04-25",22.6854,22.8169,22.2002,22.7922,492100.0],["2022-04-26",22.7676,22.8251,22.2866,22.4222,548200.0],["2022-04-27",22.4962,22.4962,22.0029,22.0029,586500.0],["2022-04-28",22.192,22.414,22.0276,22.3811,360900.0],["2022-04-29",22.2989,22.3729,21.6082,21.674,1299300.0],["2022-05-02",21.7151,21.9125,21.0245,21.3862,888200.0],["2022-05-03",21.4602,21.9125,21.3369,21.7645,793000.0],["2022-05-04",21.7891,22.2002,21.4685,21.9453,927400.0],["2022-05-05",21.7727,21.8056,20.8148,21.1313,691800.0],["2022-05-06",20.9505,21.2629,20.712,20.9258,1122800.0],["2022-05-09",20.6298,20.7367,19.8075,19.9473,763300.0],["2022-05-10",20.046,20.3667,19.3553,19.7829,1278800.0],["2022-05-11",19.824,20.4407,19.7829,19.972,1345100.0],["2022-05-12",20.1338,20.5156,19.9637,20.1836,1425500.0],["2022-05-13",20.2666,20.4948,19.9936,20.4907,1227400.0],["2022-05-16",20.499,20.9928,20.3828,20.7895,973900.0],["2022-05-17",21.0218,21.7231,20.914,21.6692,1518600.0],["2022-05-18",21.6526,22.0011,21.2667,21.3538,983500.0],["2022-05-19",21.3372,21.5613,20.6567,20.6567,1208000.0],["2022-05-20",20.7895,20.9388,20.3496,20.7231,1107000.0],["2022-05-23",20.5488,20.8476,20.1919,20.6318,1352300.0],["2022-05-24",20.5903,20.9223,20.2002,20.8476,1113400.0],["2022-05-25",20.8559,21.0799,20.6152,20.9886,1236900.0],["2022-05-26",21.138,21.3912,21.1048,21.1878,908300.0],["2022-05-27",21.2957,21.8144,21.2335,21.7605,872900.0],["2022-05-31",21.47,21.6609,21.221,21.4202,1718900.0],["2022-06-01",21.5696,21.5696,20.777,21.2044,1196800.0],["2022-06-02",21.1546,21.6609,21.0384,21.6609,959800.0],["2022-06-03",21.6692,21.6692,21.2044,21.2376,742900.0],["2022-06-06",21.7107,21.9596,21.4119,21.8767,1885200.0],["2022-06-07",21.7024,22.3663,21.7015,22.2999,1491300.0],["2022-06-08",22.1671,22.1837,21.4866,21.6028,791700.0],["2022-06-09",21.4949,21.553,21.0135,21.0218,623600.0],["2022-06-10",20.6733,20.831,20.5239,20.6235,919100.0],["2022-06-13",20.2085,20.2085,19.1172,19.2126,1541900.0],["2022-06-14",19.279,19.4782,18.9968,19.2126,1059400.0],["2022-06-15",19.2956,19.9429,19.2956,19.6193,1296900.0],["2022-06-16",19.1794,19.2624,18.9056,19.1296,1326800.0],["2022-06-17",19.2541,19.9927,19.2541,19.7604,3123600.0],["2022-06-21",19.8682,20.2957,19.8102,19.9844,931300.0],["2022-06-22",19.7853,20.3206,19.777,20.0674,973200.0],["2022-06-23",20.0674,20.4533,19.9429,20.4326,986900.0],["2022-06-24",20.6484,20.9471,20.5903,20.6069,2095000.0],["2022-06-27",20.6982,20.6982,20.3662,20.4326,1094100.0],["2022-06-28",20.6235,20.9057,20.167,20.2002,1041500.0],["2022-06-29",20.1421,20.1421,19.8641,19.9761,902300.0],["2022-06-30",19.7272,20.001,19.4616,19.6193,959400.0],["2022-07-01",19.6608,20.1712,19.6027,20.1089,720200.0],["2022-07-05",19.9513,20.2791,19.6027,20.2666,795400.0],["2022-07-06",20.1753,20.4907,20.0965,20.1255,775600.0],["2022-07-07",20.3164,20.4658,20.0674,20.084,880900.0],["2022-07-08",20.0176,20.0865,19.5861,19.5944,848900.0],["2022-07-11",19.4367,19.5944,19.1462,19.2624,841900.0],["2022-07-12",19.2707,19.7853,19.1711,19.7438,832600.0],["2022-07-13",19.5529,19.694,19.3371,19.3537,605700.0],["2022-07-14",18.9636,19.4574,18.9304,19.3371,812200.0],["2022-07-15",19.7023,19.8932,19.4782,19.7853,694500.0],["2022-07-18",19.8932,20.2002,19.8102,19.918,688400.0],["2022-07-19",20.1421,20.6276,19.9554,20.6235,737800.0],["2022-07-20",20.7231,20.8575,20.3828,20.5322,747500.0],["2022-07-21",20.3911,20.5405,20.2251,20.5405,817600.0],["2022-07-22",20.4824,20.7148,20.3206,20.4824,332300.0],["2022-07-25",20.5488,20.7895,20.4077,20.499,520100.0],["2022-07-26",20.3828,20.6608,20.3247,20.3413,383000.0],["2022-07-27",20.4907,20.5986,20.2832,20.4492,366600.0],["2022-07-28",20.5488,20.9181,20.3911,20.8808,343000.0],["2022-07-29",20.8974,21.3123,20.831,21.1131,488600.0],["2022-08-01",20.972,21.1131,20.8144,20.9471,469200.0],["2022-08-02",20.9969,21.0011,20.2915,20.3081,526900.0],["2022-08-03",21.1795,21.1795,20.25,20.2998,1152900.0],["2022-08-04",20.25,20.3164,19.7023,19.9014,606800.0],["2022-08-05",19.6857,19.8185,19.3952,19.5695,858900.0],["2022-08-08",19.777,20.0259,19.6359,19.7189,774800.0],["2022-08-09",19.7189,19.7272,19.4699,19.6027,933500.0],["2022-08-10",19.7936,20.0259,19.7811,19.9346,581100.0],["2022-08-11",20.0142,20.5797,20.0142,20.4834,614600.0],["2022-08-12",20.4666,20.5504,20.2656,20.4918,662300.0],["2022-08-15",20.3577,20.3577,20.098,20.1483,587200.0],["2022-08-16",20.0561,20.3242,19.9765,20.2739,564600.0],["2022-08-17",20.0645,20.0645,19.7043,19.788,663100.0],["2022-08-18",19.6959,19.964,19.6121,19.9305,777800.0],["2022-08-19",19.8299,19.8299,19.5979,19.7545,1183100.0],["2022-08-22",19.654,19.6707,19.2938,19.3859,1179400.0],["2022-08-23",19.4278,19.6456,19.344,19.3692,1186100.0],["2022-08-24",19.3105,19.3692,19.1053,19.2854,1684600.0],["2022-08-25",19.52,19.6624,19.3859,19.5367,1148600.0],["2022-08-26",19.4781,19.5283,18.8833,18.9084,992600.0],["2022-08-29",18.7827,18.8665,18.5649,18.6989,1260500.0],["2022-08-30",18.7241,18.7492,18.4225,18.456,1111700.0],["2022-08-31",18.456,18.6864,18.3848,18.4057,1173300.0],["2022-09-01",18.3136,18.3471,18.0287,18.1712,934700.0],["2022-09-02",18.3722,18.4727,18.1293,18.1712,957900.0],["2022-09-06",18.213,18.2926,17.8151,18.012,1021200.0],["2022-09-07",18.012,18.3303,17.9868,18.3219,2898800.0],["2022-09-08",18.2047,18.7325,18.0874,18.5649,1209900.0],["2022-09-09",18.6906,18.7827,18.5984,18.6906,730800.0],["2022-09-12",18.7743,19.0257,18.7576,19.0089,1414000.0],["2022-09-13",18.6571,18.7199,18.2088,18.2214,1313900.0],["2022-09-14",18.1628,18.2214,17.9491,18.146,1304500.0],["2022-09-15",18.1376,18.3303,18.0162,18.079,1181700.0],["2022-09-16",18.0371,18.2214,17.7104,18.1712,4421200.0],["2022-09-19",17.945,18.4141,17.8821,18.4141,1058300.0],["2022-09-20",18.2549,18.2549,17.7188,17.836,1037600.0],["2022-09-21",18.012,18.012,17.1575,17.1575,1025200.0],["2022-09-22",17.0988,17.0988,16.5291,16.7218,1098200.0],["2022-09-23",16.504,16.5626,16.1773,16.4956,1025500.0],["2022-09-26",16.2443,16.261,15.4903,15.7751,2226200.0],["2022-09-27",15.884,16.0181,15.4568,15.7249,5023700.0],["2022-09-28",15.8673,16.261,15.7249,16.2192,2030600.0],["2022-09-29",16.0265,16.0432,15.394,15.5406,1741000.0],["2022-09-30",15.6662,15.7584,15.5238,15.5657,1862700.0],["2022-10-03",15.817,16.0013,15.4903,15.7584,928000.0],["2022-10-04",15.9846,16.4076,15.9846,16.2443,946300.0],["2022-10-05",15.9511,15.9511,15.1468,15.5908,1094400.0],["2022-10-06",15.4652,15.5992,15.0756,15.2306,953400.0],["2022-10-07",15.0798,15.1971,14.7908,14.8787,1104900.0],["2022-10-10",14.9206,15.1217,14.8368,14.8368,1185500.0],["2022-10-11",14.7698,15.0966,14.5688,15.0547,1767400.0],["2022-10-12",15.0379,15.3479,14.8452,15.1384,1111200.0],["2022-10-13",14.862,15.4484,14.686,15.373,3080400.0],["2022-10-14",15.6076,15.8003,15.2892,15.3311,856100.0],["2022-10-17",15.6578,15.9762,15.6578,15.9176,1184400.0],["2022-10-18",16.1605,16.3029,15.8757,15.9846,1086800.0],["2022-10-19",15.75,15.9762,15.6243,15.6997,915200.0],["2022-10-20",15.7416,16.0348,15.6997,15.7751,1834400.0],["2022-10-21",15.7919,16.0516,15.6872,15.9846,3454200.0],["2022-10-24",16.1521,16.3155,15.9846,16.0265,894700.0],["2022-10-25",16.1019,16.7637,16.1019,16.7218,1622300.0],["2022-10-26",16.7553,16.8726,16.5124,16.5878,1330100.0],["2022-10-27",16.7469,16.8726,16.37,16.4202,711400.0],["2022-10-28",16.437,16.6548,16.3532,16.638,859700.0],["2022-10-31",16.4537,16.5961,16.3783,16.4872,1904800.0],["2022-11-01",16.7218,16.8391,16.2527,16.2862,1387100.0],["2022-11-02",15.993,16.7553,15.9226,16.2527,1682100.0],["2022-11-03",16.0432,16.0851,15.44,15.9176,1254600.0],["2022-11-04",16.0181,16.2108,15.7835,16.0516,859400.0],["2022-11-07",16.1491,16.3034,15.6617,15.9117,953800.0],["2022-11-08",15.9965,16.1321,15.8015,15.9372,629400.0],["2022-11-09",15.8693,15.9117,15.6362,15.6828,822500.0],["2022-11-10",16.3186,16.8527,16.3169,16.8527,1320200.0],["2022-11-11",16.8357,17.1452,16.7764,17.0053,790900.0],["2022-11-14",16.8866,16.8866,16.4161,16.4288,4707700.0],["2022-11-15",16.6747,16.734,16.3398,16.4458,692100.0],["2022-11-16",16.3271,16.539,16.166,16.361,839800.0],["2022-11-17",16.0982,16.3695,15.9032,16.3525,843400.0],["2022-11-18",16.5306,16.6281,16.3441,16.5221,1007400.0],["2022-11-21",16.4712,16.5645,16.3568,16.5645,691600.0],["2022-11-22",16.6662,16.9375,16.5857,16.8188,4619100.0],["2022-11-23",16.7001,16.9332,16.5306,16.734,1204600.0],["2022-11-25",16.7425,17.001,16.6323,16.9629,455600.0],["2022-11-28",16.8442,16.9544,16.556,16.6662,2983700.0],["2022-11-29",16.7171,17.0901,16.5899,17.0392,1173300.0],["2022-11-30",16.946,17.497,16.751,17.4715,3230500.0],["2022-12-01",17.658,17.8869,17.213,17.3783,817700.0],["2022-12-02",17.2003,17.6029,17.107,17.5394,643900.0],["2022-12-05",17.4037,17.5139,17.0477,17.0646,801500.0],["2022-12-06",16.9883,17.0816,16.5645,16.6323,707800.0],["2022-12-07",16.6069,16.84,16.4034,16.6577,831400.0],["2022-12-08",16.6832,16.912,16.6832,16.7679,383300.0],["2022-12-09",16.734,16.912,16.6323,16.8103,429800.0],["2022-12-12",16.9375,16.9629,16.6747,16.912,485800.0],["2022-12-13",17.497,17.5902,16.8993,17.0138,1550800.0],["2022-12-14",16.9375,17.2257,16.7043,16.8612,1774000.0],["2022-12-15",16.6832,16.7849,16.5306,16.7425,1260500.0],["2022-12-16",16.5051,16.5051,16.1321,16.4204,1693700.0],["2022-12-19",16.3695,16.4288,16.0982,16.1999,603500.0],["2022-12-20",16.1067,16.3356,16.0304,16.183,650900.0],["2022-12-21",16.3356,16.5221,16.2762,16.3695,1129000.0],["2022-12-22",16.2508,16.5009,16.0982,16.4712,1348600.0],["2022-12-23",16.4204,16.5475,16.3398,16.5051,557600.0],["2022-12-27",16.4712,16.5899,16.4204,16.4797,431700.0],["2022-12-28",16.5698,16.6212,15.9265,15.9437,625400.0],["2022-12-29",15.9951,16.3553,15.9908,16.201,775900.0],["2022-12-30",16.0895,16.2953,15.9823,16.2782,729400.0],["2023-01-03",16.484,16.5783,16.038,16.2438,1320400.0],["2023-01-04",16.3468,16.8356,16.3468,16.767,2444200.0],["2023-01-05",16.5783,16.5783,16.201,16.2095,662300.0],["2023-01-06",16.261,16.6281,16.2267,16.5869,451600.0],["2023-01-09",16.5783,16.6898,16.3982,16.4497,1270200.0],["2023-01-10",16.3982,16.5698,16.261,16.544,587000.0],["2023-01-11",16.6212,17.0243,16.6212,16.9986,891000.0],["2023-01-12",17.1358,17.2344,16.8442,17.1186,950700.0],["2023-01-13",17.0072,17.1058,16.8528,16.8528,843300.0],["2023-01-17",16.6469,16.8785,16.5612,16.6384,1192200.0],["2023-01-18",16.6812,16.7842,16.3339,16.3982,1226800.0],["2023-01-19",16.261,16.3125,16.0809,16.1066,719000.0],["2023-01-20",16.098,16.2396,15.8579,16.2267,616600.0],["2023-01-23",16.2524,16.6641,16.201,16.544,658300.0],["2023-01-24",16.544,16.6083,16.424,16.4754,499300.0],["2023-01-25",16.321,16.6298,16.2524,16.5869,522400.0],["2023-01-26",16.6727,16.7413,16.4454,16.6812,1259900.0],["2023-01-27",16.6641,17.2044,16.5011,17.0672,1520500.0],["2023-01-30",16.9557,17.2216,16.8614,16.8699,706300.0],["2023-01-31",16.8699,17.3116,16.8356,17.273,1536900.0],["2023-02-01",17.1787,17.2945,16.8614,17.1444,1182000.0],["2023-02-02",17.3502,17.9334,17.2644,17.8219,1070700.0],["2023-02-03",17.5646,17.5989,17.1787,17.1958,986600.0],["2023-02-06",16.9986,17.0243,16.6469,16.8614,661200.0],["2023-02-07",16.7584,17.0157,16.5269,16.93,1426300.0],["2023-02-08",16.8528,17.1701,16.7927,17.1015,1515000.0],["2023-02-09",17.273,17.3245,16.7542,16.7842,1041000.0],["2023-02-10",16.7156,16.9428,16.7156,16.8614,1281900.0],["2023-02-13",16.8957,16.9428,16.7799,16.8442,501900.0],["2023-02-14",16.7241,16.8785,16.4282,16.544,1008000.0],["2023-02-15",16.3553,16.5955,16.3125,16.5783,546000.0],["2023-02-16",16.3468,16.5612,16.261,16.321,802200.0],["2023-02-17",16.3039,16.4068,15.9008,16.0637,914700.0],["2023-02-21",15.9608,16.0466,15.472,15.6092,1201400.0],["2023-02-22",15.7721,16.0466,15.4634,15.6606,1096200.0],["2023-02-23",15.7893,15.8665,15.5294,15.755,1185300.0],["2023-02-24",15.5063,15.5148,15.2661,15.2747,775800.0],["2023-02-27",15.472,15.472,14.9188,15.0174,1013900.0],["2023-02-28",14.9145,15.086,14.7944,14.7944,1538700.0],["2023-03-01",14.7344,14.8716,14.5972,14.6229,2145100.0],["2023-03-02",14.5371,14.6358,14.3785,14.6229,1560900.0],["2023-03-03",14.743,14.7601,13.1649,13.7738,6541700.0],["2023-03-06",14.0054,14.297,13.9196,13.9968,3525400.0],["2023-03-07",13.9711,14.1083,13.5251,13.6452,1812400.0],["2023-03-08",13.6023,13.9968,13.5423,13.9797,1901400.0],["2023-03-09",13.8853,14.0997,13.7052,13.7481,1631800.0],["2023-03-10",13.7138,13.8253,13.1477,13.2249,2593100.0],["2023-03-13",13.0877,13.4222,13.0019,13.3364,2256600.0],["2023-03-14",13.6452,13.7009,12.9248,13.1649,2543000.0],["2023-03-15",12.9248,13.3278,12.839,13.2164,2140500.0],["2023-03-16",13.0963,13.1477,12.5645,12.7446,4448700.0],["2023-03-17",12.7275,12.7275,12.0328,12.2815,23266200.0],["2023-03-20",12.333,12.6203,12.1383,12.2729,1955100.0],["2023-03-21",12.4445,12.7935,12.4119,12.5988,2394600.0],["2023-03-22",12.4959,12.586,12.0457,12.0757,1309100.0],["2023-03-23",12.1186,12.1572,11.6126,11.6812,1460500.0],["2023-03-24",11.6211,12.1186,11.4668,12.0928,2407700.0],["2023-03-27",12.3158,12.3673,12.0585,12.1014,1499400.0],["2023-03-28",11.9642,12.2772,11.9041,12.0757,1210700.0],["2023-03-29",12.2215,12.4187,12.2215,12.3673,1140300.0],["2023-03-30",12.453,12.6589,12.453,12.5988,2908600.0],["2023-03-31",12.6932,12.9247,12.4745,12.9162,1399500.0],["2023-04-03",13.0277,13.2592,12.8304,12.9162,1252300.0],["2023-04-04",12.9762,13.0277,12.4102,12.5731,1426200.0],["2023-04-05",12.4874,12.7103,12.4874,12.5903,1285900.0],["2023-04-06",12.676,12.9548,12.6675,12.8218,1329600.0],["2023-04-10",12.7532,12.9333,12.4762,12.839,1651900.0],["2023-04-11",12.839,12.869,12.6417,12.6503,2316100.0],["2023-04-12",12.839,12.8476,12.1186,12.1271,2186200.0],["2023-04-13",12.1014,12.1786,11.9299,12.0843,1584900.0],["2023-04-14",12.1186,12.2987,11.7626,11.7841,1877600.0],["2023-04-17",11.7069,12.1443,11.6812,12.0757,2356000.0],["2023-04-18",12.11,12.1357,11.8141,11.9127,1481200.0],["2023-04-19",11.8698,12.2944,11.827,12.2558,1136200.0],["2023-04-20",12.17,12.2901,11.8012,11.8355,1723200.0],["2023-04-21",11.9041,11.947,11.7326,11.8012,1473200.0],["2023-04-24",11.7326,11.9599,11.724,11.9041,1346200.0],["2023-04-25",11.8527,11.887,11.6211,11.7155,1195800.0],["2023-04-26",11.7669,11.9556,11.6983,11.7155,1598000.0],["2023-04-27",11.7498,12.0885,11.6554,12.0328,4266400.0],["2023-04-28",12.11,12.4273,11.9127,12.2386,3003700.0],["2023-05-01",12.2386,12.3716,12.11,12.2386,2205300.0],["2023-05-02",12.1957,12.2472,11.7669,11.947,1830100.0],["2023-05-03",12.0757,12.3544,11.8613,12.0757,3353900.0],["2023-05-04",12.0328,12.2472,11.8398,12.1872,1753900.0],["2023-05-05",12.3673,12.5388,12.1872,12.5302,1751000.0],["2023-05-08",12.4959,12.5645,12.2601,12.333,982900.0],["2023-05-09",12.1958,12.4522,11.9899,12.3244,1413500.0],["2023-05-10",12.5045,13.0448,12.4959,12.9676,2021000.0],["2023-05-11",12.7875,12.9205,12.6331,12.8133,2719100.0],["2023-05-12",12.8904,12.8904,12.5834,12.6932,2090100.0],["2023-05-15",12.7103,12.8819,12.4874,12.5988,1904700.0],["2023-05-16",12.4873,12.6417,12.4616,12.4616,1749000.0],["2023-05-17",12.5217,12.8819,12.453,12.8733,2367600.0],["2023-05-18",12.8047,12.9891,12.7618,12.9591,1759000.0],["2023-05-19",13.062,13.2164,12.9633,13.0191,1989600.0],["2023-05-22",13.0534,13.3021,12.9033,13.1563,1441500.0],["2023-05-23",13.1906,13.5766,12.9505,13.0019,2113100.0],["2023-05-24",12.8733,12.9419,12.1958,12.2472,2865000.0],["2023-05-25",12.1614,12.1614,11.9213,11.9213,2324400.0],["2023-05-26",11.9127,12.1666,11.9042,12.0928,1598600.0],["2023-05-30",12.1014,12.2901,12.0671,12.1614,1594000.0],["2023-05-31",12.1786,12.2815,12.0928,12.1443,2135100.0],["2023-06-01",12.1443,12.2729,11.9513,12.0843,2333700.0],["2023-06-02",12.2815,12.8133,12.2815,12.5302,2587400.0],["2023-06-05",12.393,12.5131,12.1443,12.4616,2596800.0],["2023-06-06",12.5388,13.062,12.4273,12.9333,1998100.0],["2023-06-07",13.0448,13.5508,12.9934,13.4908,2947400.0],["2023-06-08",13.4736,13.4736,13.1049,13.2335,1775400.0],["2023-06-09",13.1649,13.1992,12.9934,13.1392,1645400.0],["2023-06-12",13.182,13.405,13.0706,13.2164,1469300.0],["2023-06-13",13.2421,13.4865,13.1563,13.2249,1479900.0],["2023-06-14",13.3536,13.4822,12.9762,13.1049,1119900.0],["2023-06-15",13.0534,13.2507,12.9419,13.2507,1024000.0],["2023-06-16",13.3536,13.3793,13.092,13.1649,2997200.0],["2023-06-20",13.1563,13.1949,12.809,12.9934,1421100.0],["2023-06-21",12.8733,12.9462,12.7103,12.8047,1413100.0],["2023-06-22",12.8264,12.87,12.2604,12.2779,1965400.0],["2023-06-23",12.1908,12.3475,11.7641,11.8251,16180400.0],["2023-06-26",11.8338,12.6088,11.8181,12.4694,2515400.0],["2023-06-27",12.4694,13.0659,12.3824,12.9048,1643900.0],["2023-06-28",12.9396,12.9396,12.4215,12.6,1616800.0],["2023-06-29",12.5913,12.8221,12.5609,12.809,1013700.0],["2023-06-30",12.9309,13.1443,12.722,13.0964,2064600.0],["2023-07-03",13.0964,13.7408,13.0946,13.7408,1089000.0],["2023-07-05",13.6363,13.8757,13.4534,13.6101,1384800.0],["2023-07-06",13.4273,13.5318,13.0877,13.3576,1749200.0],["2023-07-07",13.2618,13.7886,13.2618,13.6624,1595300.0],["2023-07-10",13.5405,13.6885,13.4882,13.5579,2202900.0],["2023-07-11",13.6711,13.867,13.5753,13.8365,1049100.0],["2023-07-12",13.9236,14.1936,13.8975,13.9236,1635900.0],["2023-07-13",13.9062,14.2023,13.8278,14.1848,1262100.0],["2023-07-14",14.1674,14.1674,13.941,14.0629,785500.0],["2023-07-17",13.9846,14.1065,13.719,13.8278,1423200.0],["2023-07-18",13.8627,14.2806,13.8627,14.0368,1269600.0],["2023-07-19",14.2458,14.4678,14.1195,14.4112,1057800.0],["2023-07-20",14.3416,14.3808,13.8975,14.0107,743300.0],["2023-07-21",14.1239,14.1674,13.8365,14.0194,900300.0],["2023-07-24",14.0194,14.359,13.9759,14.2197,719600.0],["2023-07-25",14.1326,14.2545,13.9585,13.9933,602000.0],["2023-07-26",14.0194,14.3416,13.9915,14.3155,843200.0],["2023-07-27",14.3329,14.4591,14.1631,14.1674,1344200.0],["2023-07-28",14.3329,14.642,14.3155,14.5593,1464100.0],["2023-07-31",14.5767,14.7421,14.5027,14.568,842500.0],["2023-08-01",14.5332,14.5593,13.9149,14.3503,900500.0],["2023-08-02",14.1587,14.5157,14.1152,14.4809,1172500.0],["2023-08-03",14.3764,14.4766,14.1413,14.4374,1039300.0],["2023-08-04",14.507,14.7465,14.4722,14.6551,801800.0],["2023-08-07",14.6899,14.8902,14.6377,14.8641,686700.0],["2023-08-08",14.568,14.7291,14.5157,14.6638,1013300.0],["2023-08-09",14.3242,14.3242,13.375,13.4186,3387000.0],["2023-08-10",13.5666,13.9802,13.5196,13.5666,1322800.0],["2023-08-11",13.5057,13.854,13.5057,13.7582,1623500.0],["2023-08-14",13.6537,13.7146,13.4882,13.5231,1482500.0],["2023-08-15",13.2705,13.3663,12.9962,13.0441,1639700.0],["2023-08-16",12.969,13.1281,12.8099,12.8099,1396600.0],["2023-08-17",12.7391,13.0309,12.7391,12.7745,1693500.0],["2023-08-18",12.6507,12.8894,12.5358,12.5535,2831800.0],["2023-08-21",12.5093,12.5668,12.3192,12.3678,1925000.0],["2023-08-22",12.4651,12.5358,12.3325,12.3767,1811200.0],["2023-08-23",12.4474,12.8806,12.359,12.8364,1582700.0],["2023-08-24",12.748,13.1546,12.748,12.9336,1192300.0],["2023-08-25",12.9602,13.1016,12.8939,12.916,1309600.0],["2023-08-28",13.0132,13.6144,12.916,13.4552,1908000.0],["2023-08-29",13.5436,13.9415,13.4022,13.8088,1498400.0],["2023-08-30",13.8088,14.0033,13.7381,13.853,1511200.0],["2023-08-31",13.8707,14.0166,13.8168,13.8619,1457900.0],["2023-09-01",14.0475,14.1713,14.0475,14.1271,1264700.0],["2023-09-05",13.9061,14.1801,13.8619,14.1359,2867900.0],["2023-09-06",14.1536,14.2332,13.9017,14.1978,1332800.0],["2023-09-07",14.1448,14.2243,14.0166,14.1536,1145200.0],["2023-09-08",14.189,14.189,13.7558,13.8354,1026000.0],["2023-09-11",13.9238,13.9591,13.5348,13.5878,860600.0],["2023-09-12",13.5259,13.663,13.3845,13.5348,807500.0],["2023-09-13",13.5702,13.6409,13.2917,13.3845,829100.0],["2023-09-14",13.6055,13.8177,13.5569,13.7116,1097800.0],["2023-09-15",13.5967,13.7116,13.3138,13.4199,3096000.0],["2023-09-18",13.4022,13.411,12.9867,13.0397,1561900.0],["2023-09-19",12.9778,13.2342,12.9778,13.0839,953400.0],["2023-09-20",13.2873,13.4508,13.0928,13.1635,804900.0],["2023-09-21",13.0132,13.0486,12.2573,12.2971,1495400.0],["2023-09-22",12.3236,12.4032,12.0938,12.3148,1423800.0],["2023-09-25",12.2529,12.4032,12.0319,12.3678,1360500.0],["2023-09-26",12.1999,12.3988,12.0363,12.0761,1252200.0],["2023-09-27",12.1999,12.3988,12.077,12.2794,1080600.0],["2023-09-28",12.2529,12.7038,12.2529,12.6331,1445900.0],["2023-09-29",12.8629,13.0574,12.6949,12.7833,1749700.0],["2023-10-02",12.7215,12.7922,12.2794,12.4297,1343600.0],["2023-10-03",12.3236,12.3944,11.9214,12.0231,1348700.0],["2023-10-04",12.0761,12.2839,11.9612,12.2441,1397800.0],["2023-10-05",12.2176,12.4563,12.138,12.3767,1242900.0],["2023-10-06",12.2264,12.443,11.7578,12.359,1888100.0],["2023-10-09",12.0231,12.6552,12.0231,12.58,1148900.0],["2023-10-10",12.6331,12.7391,12.4032,12.4297,1115100.0],["2023-10-11",12.58,12.9336,12.58,12.916,882200.0],["2023-10-12",12.8275,12.8275,12.5137,12.6861,1677100.0],["2023-10-13",12.8099,12.8894,12.4032,12.4297,867100.0],["2023-10-16",12.58,12.9469,12.4739,12.8364,821600.0],["2023-10-17",12.6507,13.3094,12.6507,12.969,1125100.0],["2023-10-18",12.7568,12.8718,12.5181,12.5712,930500.0],["2023-10-19",12.412,12.6861,12.2043,12.2618,1323700.0],["2023-10-20",12.2971,12.4386,12.0416,12.0584,1765100.0],["2023-10-23",11.9877,12.0717,11.6518,11.6518,1522900.0],["2023-10-24",11.8109,11.9789,11.7269,11.8639,1600500.0],["2023-10-25",11.7402,11.8551,11.3866,11.4308,941800.0],["2023-10-26",11.4308,11.6783,11.3158,11.5015,775000.0],["2023-10-27",11.5899,11.5899,11.2805,11.3512,997400.0],["2023-10-30",11.5103,11.7225,11.2937,11.4573,770500.0],["2023-10-31",11.6341,11.6518,11.2716,11.3777,1901800.0],["2023-11-01",11.3423,11.6473,11.2451,11.5634,1331500.0],["2023-11-02",11.9789,12.1115,11.7844,12.0319,1370300.0],["2023-11-03",12.3678,12.7038,12.2883,12.5005,1086000.0],["2023-11-06",12.4562,12.4783,12.222,12.3236,1051900.0],["2023-11-07",12.2706,12.4607,12.0142,12.0761,1101000.0],["2023-11-08",12.1115,12.5447,11.8905,12.1999,1615600.0],["2023-11-09",12.2529,12.2529,11.7225,11.7313,1417800.0],["2023-11-10",11.8816,11.8816,11.5855,11.6606,1963900.0],["2023-11-13",11.475,11.475,11.1655,11.3247,1448900.0],["2023-11-14",11.9258,12.611,11.8905,12.4739,1447000.0],["2023-11-15",12.4032,12.801,12.3855,12.5358,1340300.0],["2023-11-16",12.5044,12.6301,12.0912,12.0912,889700.0],["2023-11-17",12.2618,12.3067,12.0103,12.181,1112000.0],["2023-11-20",12.181,12.2618,11.9564,12.1989,824300.0],["2023-11-21",12.0283,12.0822,11.7408,11.9205,1058700.0],["2023-11-22",12.0732,12.163,11.925,12.0462,650100.0],["2023-11-24",11.9923,12.0373,11.8531,11.9205,545400.0],["2023-11-27",11.8756,11.9923,11.7094,11.9205,907400.0],["2023-11-28",11.8576,12.3517,11.7318,12.3517,1348800.0],["2023-11-29",12.5673,12.8996,12.4729,12.4864,1582000.0],["2023-11-30",12.5134,12.6212,12.2978,12.3247,2173600.0],["2023-12-01",12.3337,13.5284,12.2259,13.4835,1702500.0],["2023-12-04",13.3578,13.7126,13.2859,13.6273,2230300.0],["2023-12-05",13.5374,13.6003,13.2976,13.3847,1523900.0],["2023-12-06",13.5374,13.9147,13.4251,13.4745,1342300.0],["2023-12-07",13.4745,13.9911,13.4296,13.9686,1450500.0],["2023-12-08",13.8788,13.9731,13.6811,13.8878,1426100.0],["2023-12-11",13.9327,14.0045,13.7889,13.8788,933300.0],["2023-12-12",13.8878,14.0315,13.6542,13.9596,1635700.0],["2023-12-13",14.1752,15.7203,14.1034,15.5856,4185900.0],["2023-12-14",15.8371,16.3222,15.8371,16.0796,3128700.0],["2023-12-15",15.9988,16.1964,15.7517,16.1515,5022700.0],["2023-12-18",16.1425,16.1515,15.4912,15.5047,1583800.0],["2023-12-19",15.9628,15.9628,15.4149,15.4598,1359200.0],["2023-12-20",15.4239,15.891,15.2801,15.2891,1699100.0],["2023-12-21",15.5676,15.5945,15.1723,15.2891,1224700.0],["2023-12-22",15.4149,15.5945,15.1229,15.2172,829200.0],["2023-12-26",15.2891,15.5766,15.1364,15.4688,770600.0],["2023-12-27",15.4598,15.4957,15.2577,15.4508,997800.0],["2023-12-28",15.334,15.5945,15.2891,15.5856,549400.0],["2023-12-29",15.4957,15.5137,15.2711,15.2801,732500.0],["2024-01-02",15.2442,15.6305,15.2083,15.4598,743100.0],["2024-01-03",15.2172,15.2307,14.8759,14.9298,976700.0],["2024-01-04",14.9478,15.1993,14.7411,14.9388,999600.0],["2024-01-05",14.7411,15.2352,14.6154,15.1544,915200.0],["2024-01-08",15.0466,15.5406,15.0466,15.5227,825700.0],["2024-01-09",15.2532,15.4373,15.1184,15.3879,680900.0],["2024-01-10",15.334,15.6035,15.334,15.4688,613700.0],["2024-01-11",15.3071,15.361,15.1005,15.343,787200.0],["2024-01-12",15.6305,15.6799,15.3789,15.5047,969800.0],["2024-01-16",15.4059,15.4508,15.1139,15.2352,674900.0],["2024-01-17",14.822,15.1499,14.5031,14.795,749500.0],["2024-01-18",14.822,14.8939,14.5435,14.6154,690200.0],["2024-01-19",14.7771,15.0421,14.5435,15.0106,654300.0],["2024-01-22",15.1454,15.325,15.0196,15.3161,954200.0],["2024-01-23",15.3161,15.5676,14.9837,15.1094,841500.0],["2024-01-24",15.4149,15.4149,14.8624,14.9028,613600.0],["2024-01-25",15.2532,15.2981,14.9792,15.0466,796900.0],["2024-01-26",15.1274,15.325,14.9388,14.9567,585400.0],["2024-01-29",14.9028,15.2217,14.9028,15.1633,619100.0],["2024-01-30",15.0645,15.0915,14.813,14.9208,624700.0],["2024-01-31",14.8849,14.8849,14.3189,14.3728,1170800.0],["2024-02-01",14.3728,14.4806,14.0225,14.4627,1635900.0],["2024-02-02",14.0944,14.6064,13.9821,14.4447,1577200.0],["2024-02-05",14.1483,14.4761,14.0647,14.3459,3342600.0],["2024-02-06",14.274,14.5076,14.2111,14.4357,1411600.0],["2024-02-07",14.5256,14.7771,14.3639,14.6783,1312200.0],["2024-02-08",14.6244,15.2262,14.6244,15.1364,1303600.0],["2024-02-09",15.1094,15.2667,15.0106,15.1993,1103500.0],["2024-02-12",15.2532,15.6574,15.2532,15.4059,1221900.0],["2024-02-13",14.7142,14.7322,14.2785,14.5166,1567800.0],["2024-02-14",14.7411,14.822,14.5525,14.5795,1370600.0],["2024-02-15",14.7501,14.9657,14.7411,14.8579,1089600.0],["2024-02-16",14.5884,14.8759,14.4627,14.7232,1006600.0],["2024-02-20",14.4447,14.5884,14.3549,14.4178,1099000.0],["2024-02-21",14.6244,14.9657,14.4267,14.84,1788200.0],["2024-02-22",14.8579,14.8983,14.6693,14.7861,2220000.0],["2024-02-23",14.795,14.813,14.5166,14.6333,1636800.0],["2024-02-26",14.5345,14.7771,14.4717,14.5166,727800.0],["2024-02-27",14.6872,14.9163,14.3953,14.7322,1137500.0],["2024-02-28",14.5345,14.8489,14.5345,14.6513,751500.0],["2024-02-29",14.8465,15.237,14.842,15.0554,1714500.0],["2024-03-01",15.0645,15.5276,14.901,15.4005,1061300.0],["2024-03-04",15.3732,15.6819,15.128,15.6729,817800.0],["2024-03-05",15.6093,15.9952,15.5312,15.7637,793300.0],["2024-03-06",15.9362,15.9362,15.5276,15.7183,636100.0],["2024-03-07",15.8272,15.9053,15.5185,15.6819,788300.0],["2024-03-08",15.918,16.0452,15.7637,15.8182,624700.0],["2024-03-11",15.7001,15.918,15.6502,15.6729,586700.0],["2024-03-12",15.5911,15.7909,15.4913,15.573,561400.0],["2024-03-13",15.5367,15.7455,15.5367,15.6093,745200.0],["2024-03-14",15.5457,15.5821,14.9828,15.0645,983100.0],["2024-03-15",14.8738,15.2642,14.8738,15.1099,4626800.0],["2024-03-18",15.0736,15.1644,14.9283,15.119,747200.0],["2024-03-19",15.0282,15.1916,14.8874,15.0009,626400.0],["2024-03-20",14.8738,15.4186,14.8465,15.2642,767000.0],["2024-03-21",15.4459,15.6638,15.2188,15.3551,1024700.0],["2024-03-22",15.3641,15.464,14.9056,14.9283,645800.0],["2024-03-25",14.9101,15.0736,14.6014,14.6014,470600.0],["2024-03-26",14.6831,14.7376,14.3562,14.3562,658800.0],["2024-03-27",14.5741,14.8874,14.5378,14.7648,1492800.0],["2024-03-28",14.8647,14.8647,14.111,14.5741,1605200.0],["2024-04-01",14.556,14.5741,14.0293,14.0656,832200.0],["2024-04-02",13.8568,13.9385,13.5844,13.9385,1319600.0],["2024-04-03",13.7841,14.0565,13.7206,14.0384,831000.0],["2024-04-04",14.2654,14.4152,13.9657,14.0747,2895300.0],["2024-04-05",13.9839,14.1292,13.8976,13.9476,902700.0],["2024-04-08",14.111,14.5333,14.0838,14.4016,624000.0],["2024-04-09",14.4016,14.7013,14.4016,14.674,474500.0],["2024-04-10",13.9657,13.9657,13.6343,13.8568,1626700.0],["2024-04-11",13.884,14.1019,13.8023,13.9839,767500.0],["2024-04-12",13.9657,14.0384,13.7887,13.8749,559100.0],["2024-04-15",13.9113,13.9294,13.4572,13.5662,695100.0],["2024-04-16",13.4209,13.43,13.2393,13.2575,610300.0],["2024-04-17",13.3755,13.4028,13.1667,13.1757,501400.0],["2024-04-18",13.2393,13.4391,13.1757,13.2847,759200.0],["2024-04-19",13.2756,13.5934,13.2756,13.4754,572400.0],["2024-04-22",13.4936,13.5771,13.3755,13.5299,604300.0],["2024-04-23",13.548,13.884,13.5208,13.7569,480800.0],["2024-04-24",13.6388,13.8931,13.5299,13.884,528800.0],["2024-04-25",13.6479,13.7251,13.5299,13.7024,383400.0],["2024-04-26",13.7478,14.0202,13.7296,13.7387,357700.0],["2024-04-29",13.9022,14.1019,13.8477,14.0384,1749000.0],["2024-04-30",13.9385,14.0838,13.5844,13.6298,1186100.0],["2024-05-01",13.5299,13.7387,13.0577,13.1394,1104700.0],["2024-05-02",13.3755,13.6207,12.8534,13.5844,3006600.0],["2024-05-03",13.9476,14.0565,13.3937,13.4936,627200.0],["2024-05-06",13.657,13.7841,13.4527,13.539,603300.0],["2024-05-07",13.6298,13.7206,13.2711,13.3119,679000.0],["2024-05-08",13.1757,13.2847,13.0849,13.1757,826600.0],["2024-05-09",13.2631,13.4928,13.1987,13.4561,746500.0],["2024-05-10",13.4745,13.4836,13.218,13.3274,624300.0],["2024-05-13",13.4837,13.7042,13.3734,13.4193,1362300.0],["2024-05-14",13.5848,13.7153,13.4745,13.6491,976600.0],["2024-05-15",13.9156,14.0857,13.6767,13.741,760500.0],["2024-05-16",13.7042,13.7226,13.5893,13.7134,1444400.0],["2024-05-17",13.787,13.787,13.5848,13.6031,748900.0],["2024-05-20",13.5572,13.6215,13.2998,13.3366,1094100.0],["2024-05-21",13.355,13.4469,13.2768,13.4377,755800.0],["2024-05-22",13.355,13.5158,13.2125,13.2539,476900.0],["2024-05-23",13.2079,13.2585,12.8173,12.8862,866000.0],["2024-05-24",12.9414,13.0195,12.8403,12.8495,699200.0],["2024-05-28",12.9873,13.0884,12.7575,12.8495,689000.0],["2024-05-29",12.6381,12.7759,12.5415,12.7208,1333500.0],["2024-05-30",12.8494,13.0241,12.7897,12.9689,794000.0],["2024-05-31",13.1436,13.355,13.0149,13.2355,1313600.0],["2024-06-03",13.3734,13.3899,13.1803,13.2079,710700.0],["2024-06-04",13.1344,13.3688,13.07,13.2539,904900.0],["2024-06-05",13.2631,13.4974,13.1068,13.355,1399600.0],["2024-06-06",13.2263,13.4836,13.2171,13.4009,866300.0],["2024-06-07",13.1344,13.355,13.0884,13.3274,783700.0],["2024-06-10",13.1711,13.3366,12.9643,13.2171,1185400.0],["2024-06-11",13.0976,13.1941,12.9965,12.9965,998200.0],["2024-06-12",13.4745,13.9432,13.3228,13.3458,1323700.0],["2024-06-13",13.3734,13.5388,13.2723,13.4561,831800.0],["2024-06-14",13.309,13.6215,13.309,13.5112,922800.0],["2024-06-17",13.3917,13.6215,13.3825,13.5756,1029900.0],["2024-06-18",13.6215,13.7226,13.6031,13.6123,1012900.0],["2024-06-20",13.5112,13.7778,13.4745,13.6215,987700.0],["2024-06-21",13.5296,13.741,13.4653,13.4837,3473300.0],["2024-06-24",13.4837,13.7778,13.4561,13.6123,1114100.0],["2024-06-25",13.5756,13.6307,13.4423,13.6215,1142500.0],["2024-06-26",13.4745,13.7548,13.4745,13.7226,970400.0],["2024-06-27",13.7226,13.8881,13.6215,13.8789,982600.0],["2024-06-28",14.0259,14.0719,13.7594,13.9984,1105900.0],["2024-07-01",13.98,14.2281,13.8605,13.8789,851900.0],["2024-07-02",13.9065,14.1914,13.8789,14.173,578200.0],["2024-07-03",14.219,14.4395,14.1546,14.3017,385500.0],["2024-07-05",14.2741,14.3614,14.1638,14.1638,518300.0],["2024-07-08",14.2649,14.4947,14.2649,14.4212,587800.0],["2024-07-09",14.4212,14.5452,14.3614,14.4395,751800.0],["2024-07-10",14.559,14.6555,14.4993,14.5774,708800.0],["2024-07-11",15.0186,15.1932,14.9083,15.0186,947700.0],["2024-07-12",15.2208,15.4874,15.037,15.3311,1123000.0],["2024-07-15",15.4874,15.5885,15.3219,15.423,740100.0],["2024-07-16",15.5517,15.5701,15.3311,15.469,836900.0],["2024-07-17",15.3403,15.6804,15.2806,15.3587,764200.0],["2024-07-18",15.2392,15.5379,15.0094,15.1013,816600.0],["2024-07-19",15.0737,15.1289,14.8302,14.8991,518900.0],["2024-07-22",14.9635,15.3495,14.9267,15.3403,589400.0],["2024-07-23",15.2576,15.5793,15.1565,15.4414,540500.0],["2024-07-24",15.3311,15.5517,15.0278,15.037,394800.0],["2024-07-25",15.1013,15.3679,14.9956,15.1013,1143700.0],["2024-07-26",15.3127,15.5931,15.2116,15.5425,646400.0],["2024-07-29",15.5793,15.5839,15.3035,15.4874,450600.0],["2024-07-30",15.5977,15.7815,15.4276,15.7447,806500.0],["2024-07-31",15.4414,15.7861,14.9635,15.0278,3009800.0],["2024-08-01",15.1932,15.4138,14.6693,14.8623,2275200.0],["2024-08-02",14.5315,14.8853,14.5315,14.7612,1167500.0],["2024-08-05",14.173,14.7061,14.1362,14.412,1277100.0],["2024-08-06",14.412,15.3403,14.366,15.1473,955600.0],["2024-08-07",15.4027,15.7,15.2588,15.3098,1360400.0],["2024-08-08",15.4306,15.7,15.3656,15.4864,814200.0],["2024-08-09",15.5142,15.6675,15.3935,15.5607,744300.0],["2024-08-12",15.5235,15.5235,15.1148,15.1891,672200.0],["2024-08-13",15.3377,15.7836,15.2541,15.5978,644800.0],["2024-08-14",15.7279,15.7558,15.3517,15.4957,728200.0],["2024-08-15",15.6629,15.8208,15.4864,15.6722,461200.0],["2024-08-16",15.6629,15.8208,15.5235,15.6164,418600.0],["2024-08-19",15.6071,15.8533,15.5607,15.8394,376400.0],["2024-08-20",15.7929,15.9323,15.7093,15.8858,840900.0],["2024-08-21",15.9416,16.0438,15.8301,16.0438,391000.0],["2024-08-22",16.0623,16.1255,15.9137,16.053,346100.0],["2024-08-23",16.1924,16.6012,16.1924,16.3225,473400.0],["2024-08-26",16.4897,16.4897,16.1274,16.1367,306000.0],["2024-08-27",15.988,16.2435,15.8858,16.2203,488900.0],["2024-08-28",16.1645,16.341,16.0995,16.2481,349100.0],["2024-08-29",16.3039,16.341,16.0809,16.1645,380000.0],["2024-08-30",16.0159,16.1831,15.9323,16.1645,986300.0],["2024-09-03",16.1088,16.2203,15.8951,16.0716,596600.0],["2024-09-04",16.0809,16.341,16.0159,16.1552,416000.0],["2024-09-05",16.2667,16.3039,16.0345,16.1645,512900.0],["2024-09-06",16.1831,16.2063,15.9276,15.9416,704500.0],["2024-09-09",16.0995,16.1552,15.9601,16.0623,596400.0],["2024-09-10",16.0345,16.0995,15.8858,16.0716,490800.0],["2024-09-11",15.9044,16.2667,15.7929,16.2574,475600.0],["2024-09-12",16.3782,16.5175,16.2676,16.4711,345100.0],["2024-09-13",16.5454,16.9588,16.3782,16.9356,525400.0],["2024-09-16",17.0657,17.3862,16.852,17.1771,938300.0],["2024-09-17",17.1957,17.4001,17.0935,17.14,1134900.0],["2024-09-18",17.1864,17.5209,17.0099,17.0842,797700.0],["2024-09-19",17.2886,17.3722,16.8613,16.9728,616500.0],["2024-09-20",16.852,17.0749,16.7684,16.7684,3348700.0],["2024-09-23",16.9077,17.0006,16.7173,16.7684,730300.0],["2024-09-24",16.7126,16.8334,16.6941,16.7312,541800.0],["2024-09-25",16.7591,16.7591,16.4618,16.4804,402200.0],["2024-09-26",16.5919,16.629,16.4246,16.4897,506100.0],["2024-09-27",16.6848,16.6848,16.2574,16.3039,596100.0],["2024-09-30",16.2853,16.485,16.2063,16.2388,1162200.0],["2024-10-01",16.1924,16.3875,16.0438,16.3596,544700.0],["2024-10-02",16.2574,16.3782,16.1738,16.3317,565400.0],["2024-10-03",16.2481,16.4711,16.211,16.4061,662300.0],["2024-10-04",16.3875,16.5064,16.2853,16.4246,317900.0],["2024-10-07",16.2481,16.3503,16.0949,16.1738,459200.0],["2024-10-08",16.2574,16.2574,16.0716,16.146,242600.0],["2024-10-09",16.2388,16.2574,16.0623,16.1552,389800.0],["2024-10-10",15.9787,16.2017,15.9694,16.1367,348600.0],["2024-10-11",16.1367,16.3132,16.1367,16.2574,230000.0],["2024-10-14",16.2667,16.499,16.0716,16.3689,209100.0],["2024-10-15",16.4339,17.0099,16.3039,16.787,562200.0],["2024-10-16",16.8613,17.14,16.8613,17.0285,310800.0],["2024-10-17",16.8984,17.2329,16.8984,17.2143,315700.0],["2024-10-18",17.2886,17.4465,17.1446,17.3629,322600.0],["2024-10-21",17.3258,17.3444,16.9449,16.9449,274800.0],["2024-10-22",16.8891,17.1121,16.8148,16.9635,307700.0],["2024-10-23",16.7498,16.9913,16.708,16.7962,339000.0],["2024-10-24",16.8427,16.9774,16.7126,16.9635,442500.0],["2024-10-25",17.0749,17.0982,16.7033,16.7033,369600.0],["2024-10-28",16.8427,17.0285,16.787,16.8706,291100.0],["2024-10-29",16.7312,16.9449,16.5919,16.6383,404300.0],["2024-10-30",16.7498,17.0564,16.3225,16.3689,390800.0],["2024-10-31",16.3689,16.3689,15.7604,15.7929,522300.0],["2024-11-01",15.9973,16.1831,15.5607,15.5886,389000.0],["2024-11-04",15.5421,15.8022,15.5421,15.7,295900.0],["2024-11-05",15.5886,15.8858,15.5886,15.8858,268100.0],["2024-11-06",16.2481,16.6383,15.8115,16.1924,914900.0],["2024-11-07",16.2909,16.4223,15.9906,16.1877,432000.0],["2024-11-08",16.2534,16.4974,16.1971,16.3285,565100.0],["2024-11-11",16.4598,16.4645,15.634,15.6716,716700.0],["2024-11-12",15.6247,15.681,14.5361,14.6862,919700.0],["2024-11-13",14.8082,14.9115,14.5173,14.6956,512800.0],["2024-11-14",14.7144,14.7144,14.2921,14.4516,1059000.0],["2024-11-15",14.4986,14.5079,13.9918,14.2452,651400.0],["2024-11-18",14.1983,14.2639,13.898,13.9918,534400.0],["2024-11-19",13.9543,14.2217,13.9543,14.1607,372400.0],["2024-11-20",14.0575,14.5689,13.8698,14.5455,915000.0],["2024-11-21",14.5455,14.8552,14.5455,14.6487,632500.0],["2024-11-22",14.7519,15.6059,14.7519,15.5496,1451400.0],["2024-11-25",15.7091,15.8874,15.5496,15.6434,782500.0],["2024-11-26",15.6247,15.7795,15.4839,15.6997,473600.0],["2024-11-27",15.7279,15.9437,15.6997,15.7279,304800.0],["2024-11-29",15.8593,16.1971,15.8593,16.0376,735400.0],["2024-12-02",15.9531,15.9531,15.4839,15.7185,552300.0],["2024-12-03",15.4557,15.5637,15.0428,15.3994,1010300.0],["2024-12-04",15.3619,15.4745,15.2211,15.2868,470600.0],["2024-12-05",15.3431,15.3431,15.1648,15.2493,535000.0],["2024-12-06",15.3713,15.5777,15.2774,15.3619,433700.0],["2024-12-09",15.437,16.0188,15.4229,15.5777,562400.0],["2024-12-10",15.5308,15.6153,15.2493,15.3431,464300.0],["2024-12-11",15.5402,15.5402,15.2024,15.2587,456300.0],["2024-12-12",15.315,15.4745,15.2493,15.2493,335600.0],["2024-12-13",15.2493,15.3337,15.1554,15.3056,306900.0],["2024-12-16",15.3807,15.8874,15.3619,15.5871,992900.0],["2024-12-17",15.5683,15.7889,15.4182,15.4557,836300.0],["2024-12-18",15.5777,15.5965,14.3859,14.3953,778600.0],["2024-12-19",14.4516,14.6018,14.1936,14.2076,667000.0],["2024-12-20",14.1044,14.6825,14.1044,14.4141,2244900.0],["2024-12-23",14.3203,14.4329,14.1983,14.4141,508800.0],["2024-12-24",14.4704,14.6393,14.3719,14.6205,319000.0],["2024-12-26",14.5924,14.7379,14.4817,14.5736,283100.0],["2024-12-27",14.4329,14.5736,14.2452,14.2921,295200.0],["2024-12-30",14.3063,14.4582,14.2019,14.3918,389400.0],["2024-12-31",14.5152,14.6291,14.3633,14.5911,563700.0],["2025-01-02",14.6481,14.7051,14.5057,14.6576,439500.0],["2025-01-03",14.6671,14.8617,14.5959,14.7715,429500.0],["2025-01-06",14.743,14.8,14.3918,14.4013,398900.0],["2025-01-07",14.4013,14.6006,14.126,14.3063,594300.0],["2025-01-08",14.2114,14.2874,14.0121,14.1829,467700.0],["2025-01-10",13.9551,13.9551,13.4804,13.5374,561700.0],["2025-01-13",13.414,14.0358,13.395,14.0026,596200.0],["2025-01-14",14.0215,14.3728,14.0215,14.2968,448800.0],["2025-01-15",14.7525,14.9614,14.4487,14.5247,483200.0],["2025-01-16",14.5152,14.9329,14.4962,14.6386,494800.0],["2025-01-17",14.8,14.9044,14.6339,14.6386,347100.0],["2025-01-21",14.7051,14.9424,14.6576,14.7525,401300.0],["2025-01-22",14.6481,14.724,14.5152,14.5911,437000.0],["2025-01-23",14.5532,14.5532,14.1639,14.1639,608600.0],["2025-01-24",14.1734,14.5816,14.0785,14.4298,513700.0],["2025-01-27",14.2399,15.0753,14.2304,14.8854,562400.0],["2025-01-28",14.762,14.819,14.4298,14.4772,495700.0],["2025-01-29",14.4013,14.4677,13.9266,14.0215,516300.0],["2025-01-30",14.4013,14.8475,14.2874,14.6006,481600.0],["2025-01-31",14.5722,14.838,14.5057,14.724,492700.0],["2025-02-03",14.4772,14.6291,14.3823,14.4582,904300.0],["2025-02-04",14.4108,14.6339,14.3253,14.5342,381100.0],["2025-02-05",14.6196,14.7051,14.107,14.2494,809900.0],["2025-02-06",14.3253,14.387,14.1924,14.3443,419200.0],["2025-02-07",14.2968,14.3396,14.1734,14.3253,361400.0],["2025-02-10",14.3538,14.4535,14.1544,14.2399,459700.0],["2025-02-11",14.2209,14.4013,14.2209,14.2968,446800.0],["2025-02-12",14.1829,14.2684,13.8412,14.1924,607900.0],["2025-02-13",14.2968,14.5816,14.2304,14.5437,453200.0],["2025-02-14",14.6006,14.8949,14.4108,14.4203,747300.0],["2025-02-18",14.3348,14.4203,14.0738,14.2019,1336600.0],["2025-02-19",13.9076,14.2779,13.6323,13.8507,1554600.0],["2025-02-20",13.9171,14.3348,13.7557,14.1639,1182200.0],["2025-02-21",14.2399,14.4772,14.126,14.1639,977500.0],["2025-02-24",14.2209,14.4867,14.1089,14.3728,802500.0],["2025-02-25",14.4298,15.0658,14.387,14.7335,1118200.0],["2025-02-26",14.8,15.0943,14.7051,14.781,798300.0],["2025-02-27",14.838,15.1892,14.838,15.0373,846400.0],["2025-02-28",15.0563,15.1607,14.4013,14.5627,1621600.0],["2025-03-03",14.5437,14.9234,14.2779,14.2874,893500.0],["2025-03-04",14.2589,14.6386,14.0785,14.2209,993600.0],["2025-03-05",14.107,14.5532,14.107,14.5057,1748400.0],["2025-03-06",14.4203,14.4203,14.1165,14.1829,853900.0],["2025-03-07",14.2779,14.4915,14.1639,14.4013,586500.0],["2025-03-10",14.3728,14.7051,13.8317,13.8791,1182200.0],["2025-03-11",13.8981,14.1639,13.2906,13.2906,1733500.0],["2025-03-12",13.3855,13.8981,13.3096,13.8317,2343500.0],["2025-03-13",13.8697,13.9551,13.4519,13.5089,834900.0],["2025-03-14",13.6323,13.9456,13.5184,13.8981,849200.0],["2025-03-17",13.9361,14.5816,13.9361,14.2589,1072700.0],["2025-03-18",14.1829,14.6386,14.1165,14.5911,1473500.0],["2025-03-19",14.5057,15.1892,14.4772,14.9424,999100.0],["2025-03-20",14.8285,15.2367,14.8285,15.0278,1812100.0],["2025-03-21",14.9614,14.9614,14.482,14.6481,2027000.0],["2025-03-24",14.781,15.3126,14.7146,15.0658,1068100.0],["2025-03-25",15.0468,15.4455,14.8,14.9329,2102600.0],["2025-03-26",14.9044,15.0848,14.8664,15.0183,693500.0],["2025-03-27",15.0468,15.3031,14.9946,15.1512,714200.0],["2025-03-28",15.2841,15.2841,14.9424,15.1133,725300.0],["2025-03-31",15.1228,15.4265,15.0183,15.2936,4148700.0],["2025-04-01",15.2841,15.6354,15.0088,15.1323,1179500.0],["2025-04-02",14.9804,15.7446,14.9804,15.6449,1258000.0],["2025-04-03",15.1892,15.5689,14.6576,14.7525,1289300.0],["2025-04-04",14.4487,14.8569,14.2209,14.5152,1304300.0],["2025-04-07",13.9646,14.857,13.6798,14.1924,1603000.0],["2025-04-08",14.3728,14.6006,13.4994,13.6418,2046800.0],["2025-04-09",13.4045,14.7905,13.1007,14.4677,1469200.0],["2025-04-10",14.0975,14.3253,13.7842,14.3063,752400.0],["2025-04-11",14.2209,14.781,13.9646,14.6481,843500.0],["2025-04-14",14.5627,14.8427,14.4392,14.6671,1722400.0],["2025-04-15",14.5911,14.7146,14.3538,14.4108,916300.0],["2025-04-16",14.4392,14.7146,14.3443,14.4772,546600.0],["2025-04-17",14.4582,14.7146,14.126,14.1544,924000.0],["2025-04-21",14.0405,14.1829,13.6608,13.7652,784500.0],["2025-04-22",13.9551,14.1544,13.7462,13.8127,663000.0],["2025-04-23",14.1734,14.3396,13.7747,13.8412,584600.0],["2025-04-24",13.8697,14.069,13.7462,13.9266,593200.0],["2025-04-25",13.8412,14.0121,13.7273,13.8886,490800.0],["2025-04-28",13.8317,14.0785,13.6798,13.9361,646900.0],["2025-04-29",13.7937,13.8791,13.2621,13.4899,1085800.0],["2025-04-30",13.357,13.5374,12.607,13.2716,2305900.0],["2025-05-01",13.2716,13.9314,13.1102,13.7747,2783800.0],["2025-05-02",14.0121,14.4013,14.0121,14.3728,1909300.0],["2025-05-05",14.2399,14.4867,13.9456,14.088,1603100.0],["2025-05-06",14.0026,14.5342,13.9171,14.3728,1439500.0],["2025-05-07",14.4487,14.7573,14.4487,14.5532,1427500.0],["2025-05-08",14.6444,15.1341,14.4331,14.9901,1324900.0],["2025-05-09",15.0189,15.7103,14.9421,15.4798,3010700.0],["2025-05-12",15.8736,16.0656,15.4222,15.7583,2214700.0],["2025-05-13",15.8832,16.0608,15.451,15.96,1589000.0],["2025-05-14",15.9792,15.9792,15.3934,15.5087,1110700.0],["2025-05-15",15.5855,15.8832,15.4654,15.8448,552500.0],["2025-05-16",15.8448,15.912,15.4366,15.9024,1242200.0],["2025-05-19",15.7103,15.9696,15.6335,15.8928,1313300.0],["2025-05-20",15.7391,16.0368,15.7391,15.9504,950600.0],["2025-05-21",15.6527,15.9888,15.5567,15.7391,3292000.0],["2025-05-22",15.6623,15.8736,15.3934,15.7967,922200.0],["2025-05-23",15.7295,15.8688,15.5855,15.8159,1029000.0],["2025-05-27",15.9504,16.6802,15.9408,16.5554,867100.0],["2025-05-28",16.5362,16.6034,16.3633,16.5554,994200.0],["2025-05-29",16.6514,16.8166,16.5458,16.5458,744500.0],["2025-05-30",16.5074,16.5074,16.128,16.4209,1521700.0],["2025-06-02",16.3249,16.9779,16.152,16.8819,1686900.0],["2025-06-03",16.8915,17.0067,16.6706,16.7378,844800.0],["2025-06-04",16.6802,17.2468,16.4593,17.0643,4055300.0],["2025-06-05",16.9779,17.218,16.709,16.8146,797500.0],["2025-06-06",17.1123,17.2132,16.9011,17.1507,663300.0],["2025-06-09",17.2084,17.4004,16.7186,16.7378,1826800.0],["2025-06-10",16.7762,17.3668,16.5266,17.3044,2604800.0],["2025-06-11",17.3812,17.458,17.0547,17.1892,2237500.0],["2025-06-12",17.17,17.8614,16.8819,17.6309,1274300.0],["2025-06-13",17.4772,17.6981,17.266,17.5829,847200.0],["2025-06-16",17.6693,17.9142,17.6213,17.6693,1232700.0],["2025-06-17",17.5925,17.6069,17.3332,17.5157,1191600.0],["2025-06-18",17.4868,17.7653,17.1411,17.3236,3335200.0],["2025-06-20",17.3908,17.4052,16.5554,17.1603,5979100.0],["2025-06-23",17.1219,17.2852,16.2145,16.8338,1237200.0],["2025-06-24",16.8531,16.9779,16.3633,16.4977,1955200.0],["2025-06-25",16.4593,16.6034,15.9216,15.9984,1108300.0],["2025-06-26",16.0752,16.8819,16.0272,16.757,2951000.0],["2025-06-27",16.8435,16.9395,16.6034,16.7858,1705100.0],["2025-06-30",16.8627,16.8627,16.3441,16.613,873100.0],["2025-07-01",16.6034,16.7042,16.2049,16.3537,1287700.0],["2025-07-02",16.4209,16.4209,15.9984,16.2385,1104700.0],["2025-07-03",16.2385,16.3921,16.2097,16.3921,397000.0],["2025-07-07",16.2097,16.5266,16.1136,16.3537,927300.0],["2025-07-08",16.3633,16.8242,16.3633,16.8146,1130500.0],["2025-07-09",16.8723,17.4292,16.8146,17.1988,1133600.0],["2025-07-10",17.0835,17.7173,17.0835,17.6117,745500.0],["2025-07-11",17.7269,18.0246,17.4484,17.7173,660100.0],["2025-07-14",17.6117,17.9958,16.9971,17.7461,740100.0],["2025-07-15",17.7941,17.847,17.458,17.4964,804500.0],["2025-07-16",17.5829,17.7749,17.3044,17.4772,810100.0],["2025-07-17",17.3524,17.5541,17.218,17.4388,683300.0],["2025-07-18",17.5829,17.6808,17.2948,17.4004,433500.0],["2025-07-21",17.5349,17.6981,17.4292,17.5157,337000.0],["2025-07-22",17.4772,17.9958,17.458,17.967,487000.0],["2025-07-23",18.0342,18.5048,17.9766,18.3607,1242600.0],["2025-07-24",18.1398,18.4951,18.1014,18.4951,793100.0],["2025-07-25",18.6104,18.8216,18.5288,18.764,761600.0],["2025-07-28",18.7928,18.7928,18.2791,18.5336,1140700.0],["2025-07-29",18.764,18.764,18.0438,18.4759,1555800.0],["2025-07-30",18.764,21.5585,18.6344,20.627,1853300.0],["2025-07-31",20.5886,21.5575,20.3245,20.3389,1490700.0],["2025-08-01",20.2621,20.4061,19.7435,20.0796,1657200.0],["2025-08-04",20.0988,20.2045,19.5995,19.7435,1710800.0],["2025-08-05",19.7147,19.8828,19.1914,19.6187,1101600.0],["2025-08-06",19.5131,19.6571,19.2442,19.321,878300.0],["2025-08-07",19.4711,19.5777,18.9093,19.2871,949500.0],["2025-08-08",19.2677,19.413,18.8899,18.919,963000.0],["2025-08-11",18.8124,19.0643,18.4831,18.793,1075300.0],["2025-08-12",18.8899,19.4808,18.8609,19.2774,2861600.0],["2025-08-13",19.2871,19.6552,19.1951,19.6455,1008600.0],["2025-08-14",19.5196,19.6068,19.2387,19.4421,700400.0],["2025-08-15",19.4711,19.5583,18.9674,19.1127,864700.0],["2025-08-18",19.1418,19.3646,18.9723,19.2774,2257300.0],["2025-08-19",19.2096,20.0136,19.2048,20.0039,778100.0],["2025-08-20",20.0233,20.2171,19.8489,20.1202,650400.0],["2025-08-21",19.9652,20.1492,19.568,19.6552,590800.0],["2025-08-22",19.8296,20.3042,19.6649,19.9361,965600.0],["2025-08-25",20.0039,20.2413,19.878,20.1396,633300.0],["2025-08-26",20.0911,20.188,19.9555,20.1686,1385000.0],["2025-08-27",20.188,20.6336,20.1541,20.6142,1449000.0],["2025-08-28",20.5464,20.6336,20.1686,20.527,586000.0],["2025-08-29",20.5464,20.7789,20.3333,20.7692,678700.0],["2025-09-02",20.5077,20.7159,20.4447,20.6433,897900.0],["2025-09-03",20.5949,20.837,20.3672,20.8273,675300.0],["2025-09-04",20.7305,21.3892,20.7159,21.2826,1111500.0],["2025-09-05",21.3989,22.0431,21.3262,22.0189,960600.0],["2025-09-08",20.992,22.3967,20.8467,22.2804,1336000.0],["2025-09-09",22.2029,22.5129,22.0286,22.4742,1049800.0],["2025-09-10",22.6679,22.697,22.2998,22.5032,881300.0],["2025-09-11",22.5807,22.7841,22.3579,22.6292,1092100.0],["2025-09-12",22.6485,22.9295,22.4403,22.7745,902200.0],["2025-09-15",23.007,23.007,22.5807,22.9295,846200.0],["2025-09-16",22.7938,23.4865,22.7841,23.4719,1386900.0],["2025-09-17",23.4332,23.5397,23.036,23.1232,1507500.0],["2025-09-18",23.191,23.5204,23.0554,23.2976,1149500.0],["2025-09-19",23.2491,23.3557,22.8423,23.0166,6730200.0],["2025-09-22",23.1038,23.1038,22.4354,22.9779,1200200.0],["2025-09-23",22.9876,23.0796,22.4548,22.571,950100.0],["2025-09-24",22.6679,22.6776,22.106,22.106,817200.0],["2025-09-25",22.0286,22.1012,21.3117,21.4764,955700.0],["2025-09-26",21.4958,21.6314,21.147,21.1955,720600.0],["2025-09-29",21.1373,21.2148,20.7886,20.9823,802600.0],["2025-09-30",20.963,21.6168,20.9145,21.5539,769700.0],["2025-10-01",21.4861,21.6798,21.2536,21.3601,869700.0],["2025-10-02",21.3408,21.3795,21.0695,21.1373,581100.0],["2025-10-03",21.2439,21.5829,20.5416,20.8952,836900.0],["2025-10-06",20.8855,21.1664,20.7305,21.1373,635300.0],["2025-10-07",21.1276,21.2923,20.6288,20.682,481700.0],["2025-10-08",20.7983,20.7983,20.3721,20.653,549800.0],["2025-10-09",20.1396,20.4108,19.4808,19.4905,768900.0],["2025-10-10",19.5196,19.6155,19.3452,19.4518,860400.0],["2025-10-13",19.6358,19.9846,19.4518,19.8877,621200.0],["2025-10-14",19.8586,20.2461,19.7559,20.0621,448500.0],["2025-10-15",20.0621,20.4302,20.0165,20.0621,459700.0],["2025-10-16",20.0524,20.1832,19.539,19.6746,429700.0],["2025-10-17",19.6165,19.9846,19.568,19.7714,441600.0],["2025-10-20",19.7618,19.9555,19.5971,19.7133,359300.0],["2025-10-21",19.694,20.1686,19.5583,19.9458,823300.0],["2025-10-22",20.1299,20.4544,19.9458,20.3333,529400.0],["2025-10-23",20.2364,20.9533,20.1541,20.9533,493900.0],["2025-10-24",21.1761,21.1761,20.6336,20.837,558200.0],["2025-10-27",20.837,20.9242,20.5464,20.8758,663000.0],["2025-10-28",20.9048,20.963,20.3042,20.682,397500.0],["2025-10-29",19.0449,19.8586,18.9093,19.5002,1250100.0],["2025-10-30",19.413,19.5486,18.5654,18.8124,891300.0],["2025-10-31",18.7446,19.0546,18.5121,18.8802,835200.0],["2025-11-03",18.3959,18.5315,17.7468,18.3668,942800.0],["2025-11-04",18.299,18.5218,18.1198,18.2312,533700.0],["2025-11-05",18.3184,18.4249,17.8825,18.1828,855500.0],["2025-11-06",18.1485,18.2659,17.6987,17.7085,741600.0],["2025-11-07",17.7476,18.3734,17.6009,18.2659,651500.0],["2025-11-10",18.2365,18.2952,17.7672,17.777,522500.0],["2025-11-11",17.8063,17.8356,17.5814,17.7281,378400.0],["2025-11-12",17.6694,17.9627,17.5716,17.5814,520200.0],["2025-11-13",17.4836,17.5618,17.1805,17.4738,403200.0],["2025-11-14",17.2489,17.6694,17.0631,17.5618,534200.0],["2025-11-17",17.6987,17.6987,16.9654,17.0729,962300.0],["2025-11-18",16.9654,17.3418,16.6916,17.3174,1042600.0],["2025-11-19",17.4543,17.8161,16.584,17.7476,578900.0],["2025-11-20",17.865,18.0596,17.1805,17.1903,819300.0],["2025-11-21",17.3369,17.376,17.0045,17.3663,792000.0],["2025-11-24",17.4152,17.8747,16.9751,17.8454,1432300.0],["2025-11-25",17.8747,18.2708,17.8161,17.8161,775200.0],["2025-11-26",17.8063,18.2757,17.8063,18.0019,877900.0],["2025-11-28",17.8845,17.9921,17.7281,17.8258,256700.0],["2025-12-01",17.6498,17.7476,17.4249,17.6596,611200.0],["2025-12-02",17.7672,17.953,17.4934,17.7574,419000.0],["2025-12-03",17.8161,18.0996,17.5912,17.7085,516100.0],["2025-12-04",17.6401,17.9236,17.5716,17.777,581700.0],["2025-12-05",17.8943,17.8943,17.3712,17.5227,742300.0],["2025-12-08",17.5129,17.5618,16.9947,17.3174,803400.0],["2025-12-09",17.3858,17.6107,17.2685,17.4445,589200.0],["2025-12-10",17.4249,17.6792,17.2587,17.3858,790100.0],["2025-12-11",17.5227,17.5716,16.7991,17.1414,697500.0],["2025-12-12",17.2098,17.2832,16.76,16.8774,489000.0],["2025-12-15",16.8774,17.1707,16.6622,17.0534,549300.0],["2025-12-16",17.0338,17.0534,16.6622,16.9165,613200.0],["2025-12-17",16.9067,17.1658,16.7209,16.8774,537700.0],["2025-12-18",16.9947,17.1511,16.7405,17.0142,547700.0],["2025-12-19",16.8871,17.0827,16.7111,16.8382,2887100.0],["2025-12-22",16.8382,17.1218,16.7502,16.9067,525700.0],["2025-12-23",16.8285,16.9751,16.4569,16.5253,491600.0],["2025-12-24",16.4569,16.7307,16.4031,16.6916,180700.0],["2025-12-26",16.5742,16.6916,16.4569,16.6427,313000.0],["2025-12-29",16.672,16.7796,16.5644,16.6427,429300.0],["2025-12-30",16.6279,16.944,16.5291,16.865,403600.0],["2025-12-31",16.9144,16.9144,16.6476,16.8057,343100.0],["2026-01-02",16.7958,16.7958,16.3512,16.4994,658000.0],["2026-01-05",16.4599,16.7958,16.3315,16.5883,433700.0],["2026-01-06",16.5192,16.9391,16.3611,16.8749,495800.0],["2026-01-07",16.8847,16.9539,16.5834,16.7168,414400.0],["2026-01-08",16.5982,16.9885,16.5982,16.9243,312500.0],["2026-01-09",16.9144,17.2404,16.6723,16.944,346600.0],["2026-01-12",16.9243,16.9885,16.6377,16.8551,523400.0],["2026-01-13",16.9341,17.4182,16.7741,17.112,568700.0],["2026-01-14",17.023,17.2078,16.865,17.1218,325600.0],["2026-01-15",17.191,17.2503,17.0527,17.0725,319300.0],["2026-01-16",17.0428,17.438,17.0033,17.4084,326700.0],["2026-01-20",16.6575,17.2602,16.6575,17.0428,359200.0],["2026-01-21",16.5982,17.3738,16.5982,17.2997,368500.0],["2026-01-22",17.4281,17.606,17.0527,17.1515,384600.0],["2026-01-23",17.0033,17.1465,16.8304,16.9341,319500.0],["2026-01-26",16.8057,16.9144,16.5389,16.5982,445300.0],["2026-01-27",16.6476,16.7563,16.5291,16.6476,564100.0],["2026-01-28",16.697,16.7365,16.208,16.2327,675300.0],["2026-01-29",16.371,16.4797,16.203,16.4204,554900.0],["2026-01-30",16.371,16.7168,16.1833,16.6377,857200.0],["2026-02-02",16.7267,16.7267,16.1635,16.2425,643900.0],["2026-02-03",16.203,16.4253,15.9758,16.2425,527100.0],["2026-02-04",16.4303,16.697,16.2919,16.3512,655600.0],["2026-02-05",16.3216,16.3858,16.1092,16.2228,468500.0],["2026-02-06",16.2919,16.4895,16.1141,16.4303,683500.0],["2026-02-09",16.2623,16.366,16.1141,16.1931,294000.0],["2026-02-10",16.2722,16.3413,16.1635,16.203,366900.0],["2026-02-11",16.3216,16.5785,15.8128,15.9165,452500.0],["2026-02-12",15.9659,15.9659,15.2447,15.5015,786200.0],["2026-02-13",15.5312,15.8918,15.4966,15.7485,495500.0],["2026-02-17",15.6003,16.1635,15.5509,15.7881,707200.0],["2026-02-18",16.1042,16.4797,15.2546,15.5806,594600.0],["2026-02-19",15.6596,15.6596,15.0174,15.4423,652800.0],["2026-02-20",15.4324,15.6102,15.0965,15.5015,635500.0],["2026-02-23",15.3435,15.6794,15.3148,15.6497,485800.0],["2026-02-24",15.5707,15.6201,15.3435,15.4719,376100.0],["2026-02-25",15.5707,15.6003,15.3336,15.462,673300.0],["2026-02-26",15.5608,15.7584,15.3336,15.6497,629000.0],["2026-02-27",15.5015,15.7041,14.9384,15.0273,802500.0],["2026-03-02",14.8396,15.0915,14.6222,14.8297,686800.0],["2026-03-03",14.5333,14.7902,14.0344,14.6124,496100.0],["2026-03-04",14.5531,15.0471,14.4296,15.0471,494700.0],["2026-03-05",14.889,14.9878,14.7606,14.968,285700.0],["2026-03-06",14.7902,14.7902,14.4148,14.642,313500.0],["2026-03-09",14.4642,14.8001,14.1381,14.7013,512500.0],["2026-03-10",14.4345,15.0076,14.2369,14.6124,905800.0],["2026-03-11",14.5136,14.5926,14.2863,14.4642,325600.0],["2026-03-12",14.2666,14.474,14.1925,14.4246,436600.0],["2026-03-13",14.5926,14.6618,14.0887,14.1579,542600.0],["2026-03-16",14.2962,14.2962,13.8615,14.0294,457400.0],["2026-03-17",14.1381,14.4543,14.1282,14.4246,960600.0],["2026-03-18",14.2666,14.5432,14.1579,14.4543,769000.0],["2026-03-19",14.5234,14.7408,14.316,14.6124,679700.0],["2026-03-20",14.6716,14.8999,14.3466,14.7803,2811200.0],["2026-03-23",15.0273,15.5608,14.7112,15.3435,1409100.0],["2026-03-24",15.3039,15.6102,15.2378,15.5312,896000.0],["2026-03-25",15.709,15.8671,15.0076,15.0668,682500.0],["2026-03-26",15.0174,15.3039,14.9088,14.9483,407100.0],["2026-03-27",14.8791,14.9335,14.6568,14.721,497200.0],["2026-03-30",14.6716,15.0471,14.4642,14.5333,637200.0],["2026-03-31",14.7704,14.8297,14.3555,14.4345,734200.0],["2026-04-01",14.3061,14.3851,14.1203,14.2764,649700.0],["2026-04-02",14.0788,14.474,14.0393,14.1579,475700.0],["2026-04-06",14.0986,14.1085,13.901,13.9998,567700.0],["2026-04-07",13.98,14.474,13.8714,14.3456,991100.0],["2026-04-08",14.7112,14.8198,14.3011,14.3851,537800.0],["2026-04-09",14.2764,14.5531,13.9702,13.9702,546700.0],["2026-04-10",13.9208,14.4642,13.8714,14.4444,669000.0],["2026-04-13",14.3752,14.7606,14.2764,14.7606,454500.0],["2026-04-14",14.7309,14.9779,14.6914,14.9779,266000.0],["2026-04-15",14.9779,15.0866,14.9088,15.0767,333200.0],["2026-04-16",15.0372,15.4027,14.9878,15.383,631500.0],["2026-04-17",15.4818,15.7782,15.462,15.6497,994900.0],["2026-04-20",15.5806,15.9264,15.5213,15.7189,288200.0],["2026-04-21",15.7387,15.8572,15.3632,15.4027,412800.0],["2026-04-22",15.4225,15.5312,15.0668,15.1656,338400.0],["2026-04-23",15.1558,15.4225,15.0965,15.1755,295100.0],["2026-04-24",15.0866,15.3533,15.057,15.3435,225300.0],["2026-04-27",15.2941,15.4423,15.0866,15.1854,474100.0],["2026-04-28",15.2842,15.4027,15.1261,15.4027,491500.0],["2026-04-29",15.2545,15.2545,14.5827,14.7408,506600.0],["2026-04-30",14.7408,15.057,14.726,14.8198,480400.0],["2026-05-01",14.8791,14.8989,14.5136,14.5333,490500.0],["2026-05-04",14.474,14.6519,14.2181,14.3357,443700.0],["2026-05-05",14.3456,15.136,14.2666,14.9582,599000.0],["2026-05-06",15.4719,15.9165,15.2545,15.6102,1249400.0],["2026-05-07",15.7189,15.9758,15.2249,15.2249,2434000.0],["2026-05-08",15.3731,15.5312,15.1953,15.3731,497500.0],["2026-05-11",15.3435,15.3435,15.0668,15.0965,464300.0],["2026-05-12",15.1656,15.1953,14.6618,14.7309,659600.0],["2026-05-13",14.6222,14.7013,14.2073,14.395,591200.0],["2026-05-14",14.47,14.695,14.44,14.69,585500.0],["2026-05-15",14.64,14.64,14.21,14.22,498000.0],["2026-05-18",14.1,14.6,14.1,14.6,601700.0],["2026-05-19",14.65,14.65,14.0,14.2,578100.0],["2026-05-20",14.19,14.315,14.02,14.23,389600.0],["2026-05-21",14.08,14.61,13.99,14.4,421300.0],["2026-05-22",14.47,14.565,14.36,14.51,342200.0],["2026-05-26",14.6,14.78,14.55,14.7,295200.0],["2026-05-27",14.81,15.1,14.77,14.82,476500.0],["2026-05-28",14.84,14.91,14.71,14.78,340700.0],["2026-05-29",14.76,14.9,14.55,14.67,463300.0],["2026-06-01",14.5,14.62,14.26,14.39,414200.0],["2026-06-02",14.38,14.835,14.36,14.75,387600.0],["2026-06-03",14.68,14.78,14.38,14.41,395500.0],["2026-06-04",14.55,14.86,14.503,14.86,286600.0],["2026-06-05",14.71,14.95,14.66,14.89,333600.0],["2026-06-08",15.0,15.19,14.83,14.89,332700.0],["2026-06-09",15.04,15.47,14.97,15.06,520500.0],["2026-06-10",15.17,15.18,14.66,14.72,467300.0],["2026-06-11",14.83,14.865,14.06,14.46,492000.0],["2026-06-12",14.53,14.72,14.43,14.72,478800.0],["2026-06-15",14.79,14.86,14.09,14.14,862300.0],["2026-06-16",14.18,14.365,14.135,14.33,639900.0],["2026-06-17",14.29,14.44,13.71,13.89,644000.0],["2026-06-18",13.99,14.44,13.99,14.16,1287600.0],["2026-06-22",14.25,14.455,14.07,14.41,491300.0],["2026-06-23",14.44,14.58,14.18,14.3,398900.0],["2026-06-24",14.37,14.545,14.23,14.37,516400.0],["2026-06-25",14.39,14.57,14.11,14.39,386000.0],["2026-06-26",14.48,14.99,14.275,14.99,1577800.0],["2026-06-29",14.89,15.0,14.67,14.76,605800.0],["2026-06-30",14.61,15.01,14.59,14.67,517100.0],["2026-07-01",14.71,15.51,14.66,15.18,849900.0],["2026-07-02",15.36,15.655,15.22,15.47,828500.0],["2026-07-06",15.58,15.68,15.31,15.31,550964.40579],["2026-07-07",15.48,15.52,14.86,14.96,467778.03949],["2026-07-08",14.85,14.93,14.43,14.59,623344.19574],["2026-07-09",14.65,14.76,14.4,14.4,367598.21956],["2026-07-10",14.51,14.635,14.415,14.54,260776.22698],["2026-07-13",14.43,14.77,14.43,14.6,386234.616878],["2026-07-14",14.67,14.88,14.6,14.66,426353.308246],["2026-07-15",14.71,15.03,14.71,14.85,488738.32323],["2026-07-16",15,15.359,14.995,15.06,783124.36359],["2026-07-17",14.99,15.24,14.66,14.88,819631.195676],["2026-07-20",14.85,14.855,14.54,14.54,377033.56876],["2026-07-21",14.57,14.745,14.33,14.49,321788.49932],["2026-07-22",14.58,14.585,14.25,14.36,469574.069069],["2026-07-23",14.37,14.75,14.34,14.48,385924.219273],["2026-07-24",14.62,14.64,14.43,14.52,456544.484648],["2026-07-27",14.47,14.6,14.23,14.29,425419.256661],["2026-07-28",14.44,14.56,14.2,14.37,411226.810504],["2026-07-29",14.44,14.76,14.43,14.53,457952.68047],["2026-07-30",14.43,14.43,14.02,14.08,497951.972636],["2026-07-31",14.2,14.26,13.99,14.05,498316.619126],["2026-08-03",14.19,14.29,14.05,14.23,521594.012322],["2026-08-04",13.2,13.2,11.32,11.98,4126597.807011],["2026-08-05",11.52,12.34,11.51,12.2,1099207.318694],["2026-08-06",12.3,12.33,12.045,12.14,683738.406017],["2026-08-07",12.07,12.38,12.07,12.16,554874.77773],["2026-08-10",12.06,12.06,10.82,11.1033,406450.363642],["2026-08-11",11.21,11.49,11.17,11.39,1082159.948915],["2026-08-12",11.42,11.99,11.38,11.8,844812.177684],["2026-08-13",11.76,11.96,11.685,11.81,870654.739698],["2026-08-14",11.84,11.94,11.48,11.48,709779.007124],["2026-08-17",11.36,11.52,11.33,11.39,740156.948851],["2026-08-18",11.46,11.51,11.24,11.43,934474.549255],["2026-08-19",11.53,12.25,11.53,12.18,582565.92121],["2026-08-20",12.1,12.52,11.9701,12.37,525104.062552],["2026-08-21",12.37,12.65,12.37,12.5,1122023.895101],["2026-08-24",12.63,12.77,12.47,12.5,713929.91366],["2026-08-25",12.47,12.69,12.465,12.65,681177.791105],["2026-08-26",12.7,12.7,12.11,12.35,927825.962074],["2026-08-27",12.23,12.37,11.95,12.1,760873.550115],["2026-08-28",12.17,12.34,12.04,12.08,672367.092933],["2026-08-31",12.04,12.13,11.85,12.05,1116032.121569],["2026-09-01",11.97,11.995,11.76,11.77,913866.098513],["2026-09-02",11.84,12.055,11.58,11.93,737296.345651],["2026-09-03",12.12,12.12,11.73,11.75,884804.45102],["2026-09-04",11.72,12,11.65,11.7,676748.374834],["2026-09-08",11.68,11.73,11.41,11.42,764606.120927],["2026-09-09",11.45,11.465,11.1,11.19,780825.701593],["2026-09-10",11.19,11.41,11.045,11.26,960113.098647],["2026-09-11",11.28,11.45,11.18,11.37,601064.620256],["2026-09-14",11.44,11.48,11.15,11.25,667488.062381]]}