{"t":"MSBI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-05-24",13.9773,14.0533,13.6605,13.8759,1775300.0],["2016-05-25",13.9076,14.142,13.8759,13.9456,313300.0],["2016-05-26",13.9392,14.0786,13.8759,13.9899,142600.0],["2016-05-27",13.9456,14.2877,13.9456,14.2054,206700.0],["2016-05-31",14.3131,14.4905,14.0976,14.2624,187400.0],["2016-06-01",14.2751,14.3574,14.1293,14.3004,184500.0],["2016-06-02",14.1547,14.8326,14.1547,14.5222,183600.0],["2016-06-03",14.4271,14.4461,14.161,14.2941,30400.0],["2016-06-06",14.4018,14.5729,14.3257,14.5348,46100.0],["2016-06-07",14.2244,14.4145,14.2244,14.4018,51600.0],["2016-06-08",14.2941,14.5222,14.2244,14.2687,15200.0],["2016-06-09",14.161,14.5538,14.161,14.1864,19200.0],["2016-06-10",14.1863,14.1863,13.9583,14.1167,13400.0],["2016-06-13",14.1293,14.1293,14.0121,14.0596,21300.0],["2016-06-14",14.1293,14.1293,13.3753,13.8569,194400.0],["2016-06-15",13.8125,14.2554,13.6415,13.7935,221700.0],["2016-06-16",13.7777,13.9963,13.7112,13.9012,32700.0],["2016-06-17",13.7809,14.0977,13.7492,13.9329,32900.0],["2016-06-20",13.9393,14.2244,13.9139,14.028,266200.0],["2016-06-21",14.161,14.161,13.9202,13.9392,116600.0],["2016-06-22",13.9392,14.0026,13.7175,13.8315,55200.0],["2016-06-23",13.8949,13.9012,13.7808,13.8505,62700.0],["2016-06-24",13.7175,13.9392,13.5527,13.6351,452900.0],["2016-06-27",13.6921,13.6921,13.2106,13.4641,96400.0],["2016-06-28",13.5971,13.7808,13.1789,13.3437,82500.0],["2016-06-29",13.4197,13.8144,13.4007,13.6795,36400.0],["2016-06-30",13.7745,13.8189,13.6858,13.7428,24800.0],["2016-07-01",13.6858,13.8062,13.6541,13.7999,17200.0],["2016-07-05",13.7808,13.9266,13.7492,13.7808,69400.0],["2016-07-06",13.7618,13.9773,13.7492,13.9076,23700.0],["2016-07-07",13.8569,14.0786,13.7872,13.9012,40000.0],["2016-07-08",13.9393,14.0977,13.9139,13.9963,32900.0],["2016-07-11",13.9393,13.9836,13.9361,13.9646,32300.0],["2016-07-12",14.0026,14.0026,13.9393,13.9583,42600.0],["2016-07-13",13.9899,14.0216,13.9393,13.9583,40200.0],["2016-07-14",14.047,14.1965,13.9393,13.9709,51500.0],["2016-07-15",14.047,14.047,13.9583,14.0089,25000.0],["2016-07-18",13.9773,14.0375,13.9709,14.0343,17700.0],["2016-07-19",14.0406,14.2244,13.9646,14.1547,56300.0],["2016-07-20",14.1547,14.1547,13.9139,13.9709,20000.0],["2016-07-21",14.0026,14.028,13.9393,13.9963,24900.0],["2016-07-22",14.0343,14.1851,14.0343,14.161,23000.0],["2016-07-25",14.2149,14.2244,13.9393,14.0216,10800.0],["2016-07-26",14.0881,14.1547,13.9392,14.0976,18700.0],["2016-07-27",14.0976,14.1927,14.028,14.0976,12200.0],["2016-07-28",13.9899,14.161,13.9519,14.0153,8800.0],["2016-07-29",13.9709,14.5285,13.9709,14.4208,48500.0],["2016-08-01",14.2497,14.4588,14.2497,14.4018,10000.0],["2016-08-02",14.3701,14.4525,14.2877,14.3321,27300.0],["2016-08-03",14.3131,14.4144,14.2877,14.3701,12300.0],["2016-08-04",14.3574,14.3701,14.0786,14.2307,65800.0],["2016-08-05",14.4145,14.4145,14.2244,14.2751,32600.0],["2016-08-08",14.2561,14.3638,14.2561,14.2941,16300.0],["2016-08-09",14.3131,14.3828,14.2941,14.3257,21900.0],["2016-08-10",14.3896,14.5493,14.3449,14.3449,50400.0],["2016-08-11",14.4854,14.8175,14.3545,14.709,129100.0],["2016-08-12",14.6834,14.6898,14.5493,14.6579,17900.0],["2016-08-15",14.7537,14.7537,14.3705,14.6515,30900.0],["2016-08-16",14.4982,14.9389,14.4982,14.8303,32000.0],["2016-08-17",14.6898,14.907,14.6898,14.8559,19500.0],["2016-08-18",14.8456,15.2263,14.8431,15.188,29400.0],["2016-08-19",15.1305,15.1752,14.9964,15.0475,43200.0],["2016-08-22",15.0411,15.3668,15.0187,15.271,39200.0],["2016-08-23",15.3604,15.4371,15.1944,15.271,35800.0],["2016-08-24",15.2646,15.3285,15.1081,15.3029,42400.0],["2016-08-25",15.2071,15.5456,15.156,15.3796,41300.0],["2016-08-26",15.4243,15.5137,15.2518,15.5137,24000.0],["2016-08-29",15.5137,15.6414,15.4498,15.4882,29700.0],["2016-08-30",15.5201,15.6351,15.4882,15.584,34800.0],["2016-08-31",15.4243,15.6351,15.4179,15.5456,24700.0],["2016-09-01",15.4051,15.6414,15.4051,15.6223,46300.0],["2016-09-02",15.6478,15.865,15.4562,15.8267,44400.0],["2016-09-06",15.7788,15.9033,15.7564,15.7947,53100.0],["2016-09-07",15.5361,15.8969,15.5201,15.7564,25200.0],["2016-09-08",15.8011,15.8011,15.6478,15.7053,38800.0],["2016-09-09",15.6638,16.1268,15.5201,16.031,126400.0],["2016-09-12",16.0183,16.2801,15.9289,15.9672,97500.0],["2016-09-13",15.948,15.9672,15.7915,15.8522,36700.0],["2016-09-14",15.8714,15.8714,15.6478,15.7564,61700.0],["2016-09-15",15.8522,15.8714,15.5776,15.865,27300.0],["2016-09-16",15.8714,15.8714,15.3508,15.4051,241400.0],["2016-09-19",15.5201,15.8778,15.4626,15.8458,50600.0],["2016-09-20",15.6957,15.8905,15.4626,15.5265,31600.0],["2016-09-21",15.6223,15.6542,15.3476,15.5393,31800.0],["2016-09-22",15.5386,15.9608,15.5265,15.9416,51800.0],["2016-09-23",15.9544,15.9544,15.7117,15.75,27600.0],["2016-09-26",15.7117,15.9927,15.7117,15.8522,28400.0],["2016-09-27",15.8394,16.0183,15.7487,15.9289,34800.0],["2016-09-28",15.7832,15.9991,15.7117,15.9033,64400.0],["2016-09-29",15.9033,15.9033,15.7947,15.8011,10700.0],["2016-09-30",15.8011,16.2865,15.7117,16.1843,52800.0],["2016-10-03",16.229,16.229,16.031,16.146,18000.0],["2016-10-04",16.1205,16.2035,15.7915,16.0758,9800.0],["2016-10-05",16.1716,16.8166,15.75,16.6314,46000.0],["2016-10-06",16.6378,16.8358,16.3121,16.3695,21300.0],["2016-10-07",16.5931,16.6761,16.1268,16.2801,23900.0],["2016-10-10",16.2737,16.5612,16.2737,16.4845,21700.0],["2016-10-11",16.542,16.542,16.3121,16.3121,11400.0],["2016-10-12",16.3632,16.5101,16.3504,16.4079,18300.0],["2016-10-13",16.3376,16.4717,16.3376,16.3887,34700.0],["2016-10-14",16.542,16.5612,16.5101,16.5612,24700.0],["2016-10-17",16.4896,16.5356,16.2482,16.3951,11900.0],["2016-10-18",16.5682,16.5739,16.4462,16.5292,11400.0],["2016-10-19",16.5803,16.7272,16.5228,16.6697,24500.0],["2016-10-20",16.6697,17.8705,16.6697,16.906,24000.0],["2016-10-21",16.823,17.3659,16.823,16.9827,15300.0],["2016-10-24",17.0338,17.0338,16.8741,16.9763,32200.0],["2016-10-25",16.8741,16.906,16.7017,16.7017,6900.0],["2016-10-26",16.7144,16.9252,16.7144,16.8358,12200.0],["2016-10-27",16.8198,16.8294,16.5388,16.5931,14700.0],["2016-10-28",16.5612,16.6506,16.3568,16.5037,18500.0],["2016-10-31",16.3312,16.542,16.2993,16.3057,28100.0],["2016-11-01",16.6314,16.6314,16.1779,16.2354,18000.0],["2016-11-02",16.2737,16.2865,16.0758,16.0853,19200.0],["2016-11-03",16.0374,16.0949,15.8394,15.9544,171100.0],["2016-11-04",15.9429,15.9429,15.7756,15.8075,17300.0],["2016-11-07",15.8586,16.4462,15.7986,16.031,20300.0],["2016-11-08",15.9672,16.031,15.8203,15.8522,21800.0],["2016-11-09",15.9608,16.6442,15.9429,16.6442,41900.0],["2016-11-10",16.7783,17.5192,16.542,17.302,67300.0],["2016-11-11",17.2765,18.0876,16.657,17.5064,55400.0],["2016-11-14",17.6469,18.0301,16.9252,17.9216,33400.0],["2016-11-15",17.7555,18.854,17.7555,18.2728,42600.0],["2016-11-16",18.1764,19.1855,17.9965,18.3757,88700.0],["2016-11-17",18.3178,18.6456,17.9965,18.1186,27100.0],["2016-11-18",18.0543,19.1919,18.0543,18.7999,39500.0],["2016-11-21",18.7227,19.1212,18.4785,18.9284,46900.0],["2016-11-22",19.0762,20.2974,18.7227,19.9182,138900.0],["2016-11-23",19.9182,20.8598,19.9182,20.561,48700.0],["2016-11-25",20.5545,20.7281,20.291,20.4645,15200.0],["2016-11-28",20.5031,20.7152,20.2814,20.6381,76600.0],["2016-11-29",20.6188,21.0173,20.6188,20.8502,73300.0],["2016-11-30",21.3708,21.7886,20.7923,20.9273,44200.0],["2016-12-01",21.0173,21.2165,20.937,21.2037,45800.0],["2016-12-02",21.2101,21.2101,21.0301,21.1908,26300.0],["2016-12-05",21.2551,21.9107,21.2551,21.8143,88200.0],["2016-12-06",21.9171,22.7559,21.9171,22.4377,65300.0],["2016-12-07",22.1871,23.119,22.1806,22.6498,84500.0],["2016-12-08",22.5598,22.5598,21.223,21.8014,88300.0],["2016-12-09",21.8721,22.8298,19.3141,20.6766,131600.0],["2016-12-12",20.561,21.9557,20.1753,21.4736,81100.0],["2016-12-13",21.4929,21.5572,21.088,21.5122,50700.0],["2016-12-14",21.5572,22.0232,21.3644,21.8078,47900.0],["2016-12-15",21.8528,22.0071,21.4704,21.8207,67900.0],["2016-12-16",21.9171,22.6305,21.858,22.2449,258400.0],["2016-12-19",21.5636,22.0328,20.9852,21.2423,51900.0],["2016-12-20",21.419,22.8169,21.4029,22.7205,46000.0],["2016-12-21",22.6434,22.8169,22.3285,22.7077,201700.0],["2016-12-22",22.7077,22.7655,22.5611,22.682,32100.0],["2016-12-23",22.6884,23.781,22.6884,23.4918,31900.0],["2016-12-27",23.7425,24.1545,23.2219,23.4854,31400.0],["2016-12-28",23.6493,23.8453,23.3054,23.6911,19000.0],["2016-12-29",23.7168,23.7875,23.1447,23.4661,24100.0],["2016-12-30",23.3568,23.6075,22.9616,23.254,15000.0],["2017-01-03",23.4886,23.5336,22.5084,22.7977,61600.0],["2017-01-04",22.7848,23.209,22.5791,22.7848,62300.0],["2017-01-05",22.7848,22.8169,22.547,22.6241,38600.0],["2017-01-06",22.4377,22.7848,22.277,22.7205,27800.0],["2017-01-09",22.4988,22.6241,22.0585,22.4249,23600.0],["2017-01-10",22.3992,22.7784,22.277,22.6755,35300.0],["2017-01-11",22.5598,22.9262,22.4956,22.7848,22100.0],["2017-01-12",22.6113,22.7205,22.1806,22.2256,27400.0],["2017-01-13",22.2385,22.4763,21.8207,22.0842,50800.0],["2017-01-17",22.0585,22.0585,21.2551,21.3515,25700.0],["2017-01-18",21.3451,21.4158,20.9003,21.2037,36100.0],["2017-01-19",21.2101,21.4543,21.0816,21.2551,42600.0],["2017-01-20",21.3129,22.3349,20.6188,20.8566,50500.0],["2017-01-23",20.8887,21.5829,20.863,21.3644,30800.0],["2017-01-24",21.3901,21.9621,21.2776,21.7821,37900.0],["2017-01-25",21.8271,22.4827,21.7307,22.3542,19600.0],["2017-01-26",22.1935,22.4731,21.8271,22.3156,20800.0],["2017-01-27",22.9712,22.9712,21.3001,21.885,52400.0],["2017-01-30",21.705,21.9685,20.8116,21.9043,20300.0],["2017-01-31",21.7886,21.8528,21.4672,21.7629,23400.0],["2017-02-01",21.4993,21.84,21.2615,21.4158,39500.0],["2017-02-02",21.5958,21.75,21.0559,21.3515,36700.0],["2017-02-03",21.4993,21.7886,21.4993,21.7886,15000.0],["2017-02-06",21.7886,21.8464,21.4865,21.4865,13700.0],["2017-02-07",21.4415,21.4993,21.2037,21.2808,13700.0],["2017-02-08",21.3387,21.3387,21.0494,21.3387,13200.0],["2017-02-09",21.2872,21.4029,21.2101,21.3901,16800.0],["2017-02-10",21.5251,21.57,20.8277,21.2808,32200.0],["2017-02-13",21.4222,21.93,21.4094,21.8914,47200.0],["2017-02-14",21.8336,22.1356,21.5668,22.1164,43200.0],["2017-02-15",21.9871,22.5818,21.8642,22.5043,48300.0],["2017-02-16",22.556,22.556,22.2392,22.4978,44800.0],["2017-02-17",22.4978,22.7887,22.4622,22.7176,77800.0],["2017-02-21",22.7887,22.8081,22.6271,22.7564,34000.0],["2017-02-22",22.8107,22.8598,22.6335,22.8146,23400.0],["2017-02-23",22.9762,22.9762,22.6917,22.821,30700.0],["2017-02-24",22.6206,22.8469,22.4719,22.7952,31000.0],["2017-02-27",22.8469,22.9471,22.5624,22.918,64800.0],["2017-02-28",22.7887,22.8728,22.6368,22.7305,63900.0],["2017-03-01",22.9697,23.3253,22.9309,23.1443,66100.0],["2017-03-02",23.2736,23.2736,22.8534,22.9633,24900.0],["2017-03-03",23.0473,23.0829,22.6142,22.6594,79700.0],["2017-03-06",22.6788,23.0215,22.1552,22.5689,79700.0],["2017-03-07",22.3232,22.7305,22.3232,22.5818,64600.0],["2017-03-08",22.6271,22.9051,22.4978,22.5172,59700.0],["2017-03-09",22.6077,22.6271,22.3944,22.4008,20600.0],["2017-03-10",22.4073,22.4137,21.9353,21.9806,76200.0],["2017-03-13",22.1487,22.3556,21.9017,22.0776,51700.0],["2017-03-14",21.9483,22.1616,21.722,21.9612,18900.0],["2017-03-15",22.2069,22.375,21.6768,21.9418,31600.0],["2017-03-16",21.9483,22.2909,21.8578,22.084,21500.0],["2017-03-17",22.0517,22.4137,21.8416,22.2263,37900.0],["2017-03-20",22.2651,22.2715,21.722,21.9224,33000.0],["2017-03-21",21.9483,22.0,20.4032,20.8492,99800.0],["2017-03-22",20.8622,21.179,20.7975,21.0173,74300.0],["2017-03-23",20.9074,21.4893,20.7749,21.4117,47200.0],["2017-03-24",21.4763,21.8384,21.3988,21.4763,50400.0],["2017-03-27",21.1984,21.4117,20.7846,21.2371,24700.0],["2017-03-28",21.1984,21.625,20.9268,21.4828,48300.0],["2017-03-29",21.5281,21.6574,20.6585,21.4893,38100.0],["2017-03-30",21.4569,22.2133,21.4569,22.1745,41600.0],["2017-03-31",22.0705,22.3038,22.0259,22.2327,40000.0],["2017-04-03",22.3038,22.3103,21.8351,22.1745,40000.0],["2017-04-04",22.0711,22.3038,21.8384,22.1745,45700.0],["2017-04-05",22.3038,22.3362,21.1854,21.2824,36400.0],["2017-04-06",21.3664,21.4279,20.8751,21.3794,26900.0],["2017-04-07",21.3212,21.5733,21.1208,21.444,34000.0],["2017-04-10",21.3858,21.4634,20.6294,20.7717,27200.0],["2017-04-11",20.7264,21.2436,20.4678,21.1596,25900.0],["2017-04-12",21.0367,21.0949,20.2997,20.9979,45200.0],["2017-04-13",21.0109,21.0109,20.5777,20.6294,34500.0],["2017-04-17",20.8428,21.2307,20.429,20.6424,28000.0],["2017-04-18",20.6682,20.6876,20.4484,20.5648,35000.0],["2017-04-19",20.8363,20.8492,20.7038,20.804,30500.0],["2017-04-20",20.8686,21.2759,20.8298,21.1919,27400.0],["2017-04-21",21.1984,21.5927,20.9591,21.2695,26300.0],["2017-04-24",21.541,21.7414,21.3341,21.6121,44800.0],["2017-04-25",21.7608,22.084,21.7543,21.9741,28300.0],["2017-04-26",21.8448,22.2198,21.8448,21.8966,16700.0],["2017-04-27",21.9418,22.0711,21.2759,21.5216,35300.0],["2017-04-28",22.0905,22.5043,21.9806,22.3038,75400.0],["2017-05-01",22.2844,22.556,22.0582,22.3297,78400.0],["2017-05-02",22.2586,22.5689,22.1487,22.5236,34800.0],["2017-05-03",22.2586,22.9568,22.2586,22.9374,47900.0],["2017-05-04",22.9956,23.3641,22.9568,23.2865,89000.0],["2017-05-05",23.2671,23.3641,22.9762,23.2477,33900.0],["2017-05-08",23.1055,23.2736,22.5948,22.9956,21100.0],["2017-05-09",22.9956,23.0732,22.64,22.821,20400.0],["2017-05-10",23.0031,23.1006,22.639,22.9641,27500.0],["2017-05-11",22.782,23.1461,22.4634,22.9446,53000.0],["2017-05-12",22.5779,23.1201,22.5779,22.9316,17400.0],["2017-05-15",22.9511,23.1104,22.6357,22.9771,23100.0],["2017-05-16",23.1136,23.1136,22.2164,22.6845,28700.0],["2017-05-17",22.1644,22.3984,21.7092,21.7287,39100.0],["2017-05-18",22.2424,22.4309,21.7808,22.0733,33200.0],["2017-05-19",22.0863,22.6845,22.0863,22.3529,30900.0],["2017-05-22",22.4959,22.7365,22.3854,22.6325,28700.0],["2017-05-23",22.704,23.0161,22.4699,22.8925,25300.0],["2017-05-24",22.9901,22.9901,22.4309,22.678,37500.0],["2017-05-25",22.5935,22.665,22.4569,22.4764,24200.0],["2017-05-26",22.2944,22.4829,22.2554,22.3009,35700.0],["2017-05-30",22.4569,22.5545,21.9693,22.5285,35100.0],["2017-05-31",22.613,22.7885,22.2586,22.717,88400.0],["2017-06-01",22.769,22.9511,22.3724,22.4699,64800.0],["2017-06-02",22.769,22.9186,22.5415,22.769,40700.0],["2017-06-05",22.8015,23.1331,22.691,22.834,41300.0],["2017-06-06",23.3282,23.3282,22.3334,22.613,49000.0],["2017-06-07",22.626,23.1039,22.4374,22.483,46200.0],["2017-06-08",22.4179,22.7235,22.3009,22.3919,59200.0],["2017-06-09",22.6455,23.1396,22.4407,22.7235,54300.0],["2017-06-12",22.7495,23.0811,21.6767,22.5935,266700.0],["2017-06-13",22.782,23.0746,22.2814,23.0356,160400.0],["2017-06-14",22.7235,23.0616,22.5285,22.9186,74200.0],["2017-06-15",22.7885,23.0811,21.9043,22.5285,170500.0],["2017-06-16",22.4179,22.691,22.1904,22.4309,250900.0],["2017-06-19",22.5089,22.5285,22.0408,22.3334,88100.0],["2017-06-20",22.2814,22.3464,22.0148,22.0993,38900.0],["2017-06-21",22.1059,22.3009,21.8653,21.9238,44300.0],["2017-06-22",21.9563,22.1254,21.5727,21.6832,62000.0],["2017-06-23",21.6962,21.9953,21.2866,21.8523,1352500.0],["2017-06-26",21.7548,22.1611,21.7548,21.9303,96800.0],["2017-06-27",21.9498,21.9758,21.8133,21.9043,54000.0],["2017-06-28",21.9823,22.2034,21.7769,21.8913,104900.0],["2017-06-29",22.1579,22.2879,21.7157,21.8913,192900.0],["2017-06-30",21.9108,21.9303,21.5987,21.7938,56300.0],["2017-07-03",21.9888,22.2294,21.7157,22.0668,76300.0],["2017-07-05",22.0538,22.0538,21.6507,21.8328,71800.0],["2017-07-06",21.8263,21.9108,21.5922,21.7613,91100.0],["2017-07-07",21.8393,21.9108,21.7157,21.8783,125000.0],["2017-07-10",21.8848,21.8848,21.6832,21.8133,96300.0],["2017-07-11",21.8783,22.3009,21.6117,22.0733,232400.0],["2017-07-12",22.1188,22.2619,21.8588,22.1253,101500.0],["2017-07-13",22.1254,22.1969,21.7743,22.0538,32600.0],["2017-07-14",21.8653,22.1058,21.6572,21.9628,33800.0],["2017-07-17",21.9693,22.1384,21.6865,22.0538,49800.0],["2017-07-18",21.9108,22.1839,21.9108,21.9563,25500.0],["2017-07-19",21.9368,22.3139,21.7417,22.0018,43900.0],["2017-07-20",21.9758,22.1253,21.836,22.0343,39000.0],["2017-07-21",22.2229,22.3074,20.351,21.7157,68400.0],["2017-07-24",21.6377,22.0798,21.6182,21.7222,45400.0],["2017-07-25",21.8653,22.1318,21.7157,22.0278,70300.0],["2017-07-26",21.8978,22.1969,21.8328,21.8523,69700.0],["2017-07-27",21.8913,22.1123,21.5012,21.9693,80400.0],["2017-07-28",21.7352,21.7352,20.8998,20.968,196100.0],["2017-07-31",20.955,20.955,20.5649,20.6495,147600.0],["2017-08-01",20.838,21.0526,20.63,20.799,111000.0],["2017-08-02",20.8055,21.1826,20.5129,20.63,99500.0],["2017-08-03",20.721,20.7925,20.327,20.6755,128000.0],["2017-08-04",20.7275,21.1241,20.3341,20.4544,116700.0],["2017-08-07",20.4024,20.5649,20.0773,20.1488,144400.0],["2017-08-08",20.1293,20.4024,19.9343,19.9733,81700.0],["2017-08-09",19.8367,19.8823,19.5897,19.6742,58700.0],["2017-08-10",19.5117,19.5897,19.1346,19.1476,65000.0],["2017-08-11",19.2191,19.4401,19.037,19.1866,99400.0],["2017-08-14",19.3751,20.1488,19.3751,20.0773,101300.0],["2017-08-15",20.1553,20.3601,19.814,19.8302,87200.0],["2017-08-16",19.9546,19.9546,19.4768,19.5292,53500.0],["2017-08-17",19.4703,19.6994,19.1561,19.1561,82300.0],["2017-08-18",18.9533,19.3721,18.7831,19.1954,79300.0],["2017-08-21",19.1954,19.4441,18.9585,19.4376,66200.0],["2017-08-22",19.4507,19.5946,19.3394,19.5096,71800.0],["2017-08-23",19.3394,19.6077,19.287,19.5619,64300.0],["2017-08-24",19.6928,19.7648,19.2609,19.4179,52400.0],["2017-08-25",19.5161,19.6339,19.3067,19.5357,35700.0],["2017-08-28",19.5619,19.7517,19.1529,19.4899,54800.0],["2017-08-29",19.3525,19.7583,19.323,19.575,93000.0],["2017-08-30",19.5357,19.6994,19.4376,19.5161,68700.0],["2017-08-31",19.6405,20.0462,19.5619,19.9873,99200.0],["2017-09-01",19.9546,20.1444,19.9546,20.0986,40100.0],["2017-09-05",20.092,20.092,19.7713,19.8761,81500.0],["2017-09-06",19.9415,20.2229,19.7648,19.7779,58300.0],["2017-09-07",19.863,19.9467,19.2478,19.5488,75600.0],["2017-09-08",19.503,19.9546,19.4245,19.7452,68600.0],["2017-09-11",19.8957,20.2229,19.5325,20.007,65700.0],["2017-09-12",20.2491,20.4324,20.1509,20.2622,28900.0],["2017-09-13",20.2622,20.4651,20.2557,20.3473,41400.0],["2017-09-14",20.4062,20.8447,19.7713,19.9022,96100.0],["2017-09-15",19.935,20.164,19.5554,19.7321,177500.0],["2017-09-18",19.8564,20.4782,19.7975,20.4127,69200.0],["2017-09-19",20.2818,20.825,20.2229,20.5567,52000.0],["2017-09-20",20.4585,21.3224,20.3538,21.0214,55600.0],["2017-09-21",21.1424,21.1719,20.6352,20.7727,95400.0],["2017-09-22",20.7465,20.8643,20.5436,20.7269,38600.0],["2017-09-25",20.7988,20.9526,20.4258,20.7334,68300.0],["2017-09-26",20.7727,20.8447,20.5829,20.7661,115900.0],["2017-09-27",20.7661,21.1457,20.5371,20.681,402300.0],["2017-09-28",20.7661,20.9363,20.5567,20.8447,154900.0],["2017-09-29",20.8577,21.2308,20.6614,20.7334,117500.0],["2017-10-02",20.7399,21.2243,20.704,21.1392,78500.0],["2017-10-03",21.1457,21.4206,21.0835,21.401,49700.0],["2017-10-04",21.4337,21.4795,21.1588,21.2701,45000.0],["2017-10-05",21.3159,21.7478,21.3028,21.5319,28900.0],["2017-10-06",21.5319,21.7151,21.4075,21.6431,33900.0],["2017-10-09",21.5024,21.8558,21.4729,21.558,24400.0],["2017-10-10",21.6955,22.0227,21.5351,21.7609,89200.0],["2017-10-11",21.5842,21.8591,21.5842,21.7086,45100.0],["2017-10-12",21.5646,21.774,21.5515,21.6562,43900.0],["2017-10-13",21.6627,21.7609,21.5449,21.6627,33600.0],["2017-10-16",21.7413,21.8427,21.5057,21.6169,54700.0],["2017-10-17",21.7413,22.3107,21.5973,22.1536,158500.0],["2017-10-18",22.3434,23.5803,22.3172,23.1287,114500.0],["2017-10-19",22.8997,23.4625,22.8997,23.3643,55500.0],["2017-10-20",23.6588,23.8879,23.2531,23.3971,80000.0],["2017-10-23",23.3709,23.6196,22.988,23.1353,45000.0],["2017-10-24",23.2466,23.5607,23.1876,23.3905,58300.0],["2017-10-25",23.384,23.3971,22.9717,23.3185,106300.0],["2017-10-26",23.4363,23.6589,23.2335,23.5541,47900.0],["2017-10-27",21.8787,22.2452,20.6876,21.2635,229300.0],["2017-10-30",21.0934,21.257,20.8774,20.9625,121800.0],["2017-10-31",21.0214,21.3944,20.9167,21.2373,158500.0],["2017-11-01",21.4664,22.651,21.0083,21.1392,97300.0],["2017-11-02",21.185,21.5646,20.9428,21.3617,59100.0],["2017-11-03",21.3748,21.3748,20.9559,21.0279,96600.0],["2017-11-06",21.041,21.185,20.8774,20.8905,38600.0],["2017-11-07",20.8316,20.8316,20.0789,20.1706,91700.0],["2017-11-08",20.0789,20.236,19.9546,20.0659,65100.0],["2017-11-09",20.1837,20.2327,19.8368,20.1182,62300.0],["2017-11-10",20.1313,20.4945,20.0593,20.0593,38400.0],["2017-11-13",20.0593,20.3996,19.8957,20.1378,52400.0],["2017-11-14",20.0658,20.4127,19.9677,20.2949,29200.0],["2017-11-15",20.1837,20.5829,20.1575,20.2164,32800.0],["2017-11-16",20.3942,20.6775,20.3284,20.4404,39500.0],["2017-11-17",20.302,20.6182,20.223,20.5853,46400.0],["2017-11-20",20.6643,20.8949,20.358,20.7829,40500.0],["2017-11-21",20.8751,21.1122,20.7236,20.9146,43600.0],["2017-11-22",20.9805,21.0793,20.7368,20.8092,31900.0],["2017-11-24",20.8422,20.8422,20.5787,20.638,26600.0],["2017-11-27",20.6511,20.7499,20.4865,20.5984,43300.0],["2017-11-28",20.638,21.2176,20.5853,21.0793,87500.0],["2017-11-29",21.1781,21.883,20.8982,21.8105,67700.0],["2017-11-30",21.9291,22.0279,21.5207,21.9027,90200.0],["2017-12-01",21.8566,22.5483,21.053,21.5668,70200.0],["2017-12-04",21.8566,22.2321,21.3283,22.0806,103500.0],["2017-12-05",22.1069,22.3045,21.7512,22.0674,80500.0],["2017-12-06",22.0015,22.0345,20.5925,21.4811,51900.0],["2017-12-07",21.6392,21.7809,21.1781,21.2703,35700.0],["2017-12-08",21.3692,21.9357,20.941,20.9607,32600.0],["2017-12-11",20.9015,21.1122,20.7137,20.8092,29200.0],["2017-12-12",20.8883,21.1715,20.6116,20.7236,38800.0],["2017-12-13",20.7697,21.0365,20.4865,20.605,48400.0],["2017-12-14",20.6446,21.1972,20.2888,20.4799,75100.0],["2017-12-15",20.4865,21.4087,20.4865,21.0068,119700.0],["2017-12-18",21.2111,21.6755,21.2111,21.4811,43500.0],["2017-12-19",21.5207,21.5207,20.9212,21.0793,29500.0],["2017-12-20",21.1584,21.1584,20.8488,20.8553,11200.0],["2017-12-21",20.9476,21.3626,20.9476,21.3099,30600.0],["2017-12-22",21.3955,21.3955,21.0727,21.1452,19100.0],["2017-12-26",21.1913,21.4745,21.1781,21.2242,33900.0],["2017-12-27",21.244,21.6261,21.0793,21.3889,30200.0],["2017-12-28",21.4943,21.6129,21.3626,21.547,63200.0],["2017-12-29",21.4877,21.5799,20.4403,21.3955,42000.0],["2018-01-02",21.5075,21.771,21.2802,21.3889,72400.0],["2018-01-03",21.3626,21.659,21.2506,21.4284,27900.0],["2018-01-04",21.5865,21.7446,21.2242,21.5734,53300.0],["2018-01-05",21.6063,21.7347,21.5734,21.6722,42200.0],["2018-01-08",21.6788,21.7183,21.5602,21.5799,55200.0],["2018-01-09",21.5799,21.8698,21.5734,21.6524,42000.0],["2018-01-10",21.6458,22.6669,21.6458,22.1003,63500.0],["2018-01-11",22.1333,22.6668,22.1333,22.3968,37200.0],["2018-01-12",22.5219,22.5812,22.1728,22.377,42600.0],["2018-01-16",22.5417,22.5417,21.9159,22.1333,46100.0],["2018-01-17",22.2189,22.6734,22.2057,22.5285,56100.0],["2018-01-18",22.5088,22.6207,22.2716,22.2848,33300.0],["2018-01-19",22.3045,22.5614,22.2387,22.5614,28700.0],["2018-01-22",22.3012,22.4231,22.2881,22.377,7200.0],["2018-01-23",22.3309,22.5615,22.265,22.489,17900.0],["2018-01-24",22.5022,22.5022,22.2321,22.3177,28200.0],["2018-01-25",22.377,22.4034,22.2453,22.3309,28300.0],["2018-01-26",21.738,22.0674,21.0069,21.1584,82200.0],["2018-01-29",20.4206,21.4087,19.9397,21.1254,89600.0],["2018-01-30",21.053,21.6063,21.053,21.2835,40500.0],["2018-01-31",21.3296,21.5668,21.0595,21.1386,109000.0],["2018-02-01",21.1123,21.2769,21.0134,21.1913,46700.0],["2018-02-02",21.0859,21.5668,21.0628,21.132,40600.0],["2018-02-05",20.9015,21.3296,20.1307,20.2032,98200.0],["2018-02-06",19.9134,20.2888,19.5972,19.8738,200400.0],["2018-02-07",19.8738,20.19,19.7487,20.0385,127100.0],["2018-02-08",20.0385,20.3185,19.7289,19.7289,47400.0],["2018-02-09",19.9397,20.3284,19.7619,20.0912,45300.0],["2018-02-12",20.1439,20.6907,19.9661,20.078,33100.0],["2018-02-13",19.999,20.3745,19.8277,19.8936,25900.0],["2018-02-14",19.7684,20.1505,19.7684,19.9661,59800.0],["2018-02-15",20.112,20.112,19.8665,20.0656,163600.0],["2018-02-16",19.9661,20.9017,19.8665,20.7889,51600.0],["2018-02-20",20.7092,20.8088,20.1319,20.6362,41900.0],["2018-02-21",20.6495,21.2334,20.4704,20.9083,24400.0],["2018-02-22",20.9746,21.0078,20.5699,20.6097,67400.0],["2018-02-23",20.7358,20.9149,20.5367,20.8618,73800.0],["2018-02-26",20.9946,21.1538,20.9017,21.0742,53500.0],["2018-02-27",21.0742,21.406,20.7424,20.7822,69300.0],["2018-02-28",20.8486,21.0211,20.769,20.8021,133300.0],["2018-03-01",20.7557,21.3861,20.4836,21.1604,92700.0],["2018-03-02",21.0609,21.3993,20.8486,21.2003,58900.0],["2018-03-05",21.0277,21.2666,20.8884,21.0808,141500.0],["2018-03-06",21.1074,21.3064,20.9415,21.1339,52600.0],["2018-03-07",21.0476,21.406,21.0476,21.3462,39700.0],["2018-03-08",21.3728,21.7643,21.0642,21.1803,246400.0],["2018-03-09",21.26,21.6714,21.0012,21.5586,71500.0],["2018-03-12",21.605,21.9866,21.4989,21.7112,36800.0],["2018-03-13",21.751,21.9799,21.2865,21.3197,70600.0],["2018-03-14",21.4126,21.4259,21.0742,21.1074,114200.0],["2018-03-15",21.2732,21.4126,21.0377,21.2135,65700.0],["2018-03-16",21.1737,21.5586,21.0012,21.3462,103700.0],["2018-03-19",21.3529,21.9302,21.1273,21.7974,205000.0],["2018-03-20",21.9169,22.096,21.5718,21.9501,107700.0],["2018-03-21",21.9965,22.2221,21.5851,21.897,139500.0],["2018-03-22",21.7643,21.9501,21.3714,21.5188,126000.0],["2018-03-23",21.532,21.532,20.8154,20.9216,543500.0],["2018-03-26",21.1538,21.5984,20.9481,21.4524,114100.0],["2018-03-27",21.4524,21.4524,20.6362,20.6694,176200.0],["2018-03-28",20.6561,20.8287,20.5898,20.749,207700.0],["2018-03-29",20.8021,21.0675,20.8021,20.9415,70700.0],["2018-04-02",20.9348,21.0675,20.6031,20.769,80400.0],["2018-04-03",20.9149,21.2202,20.822,21.2202,69400.0],["2018-04-04",20.9547,21.5917,20.8154,21.5121,61000.0],["2018-04-05",21.5453,21.6448,21.26,21.406,53400.0],["2018-04-06",21.2135,21.459,20.7756,20.9547,46400.0],["2018-04-09",21.041,21.3396,20.8818,20.9017,64600.0],["2018-04-10",21.1007,21.2998,20.9017,21.1273,90000.0],["2018-04-11",21.0609,21.1936,20.968,21.0543,34200.0],["2018-04-12",21.1273,21.3529,21.0941,21.26,32900.0],["2018-04-13",21.3197,21.4524,21.0012,21.0941,20400.0],["2018-04-16",21.1737,21.3529,20.9017,21.2931,65600.0],["2018-04-17",21.386,21.459,20.8685,21.1074,72300.0],["2018-04-18",21.0874,21.2135,20.9614,21.0211,49500.0],["2018-04-19",20.9879,21.2799,20.9614,21.1273,128100.0],["2018-04-20",21.0476,21.3131,20.9282,21.2069,50700.0],["2018-04-23",21.2069,21.4856,20.5301,21.2931,46100.0],["2018-04-24",21.386,21.5984,21.3296,21.4922,68500.0],["2018-04-25",21.4789,21.5453,21.2434,21.2998,56900.0],["2018-04-26",21.3794,21.3794,21.1206,21.1671,25700.0],["2018-04-27",21.5586,21.6581,20.8818,21.0277,85400.0],["2018-04-30",20.9946,21.4723,20.8486,20.9017,81300.0],["2018-05-01",20.8353,21.0476,20.2447,21.0078,56300.0],["2018-05-02",20.9149,21.1857,20.6827,21.1074,50000.0],["2018-05-03",21.041,21.1538,20.7756,21.0476,44100.0],["2018-05-04",20.8154,21.26,20.2116,21.0875,136300.0],["2018-05-07",21.1206,21.2898,20.9746,21.1339,37300.0],["2018-05-08",21.1273,21.3363,21.1273,21.2268,44700.0],["2018-05-09",21.3462,21.4325,21.1804,21.2998,114400.0],["2018-05-10",21.3064,21.5254,21.0344,21.1803,133000.0],["2018-05-11",21.2069,21.3794,21.1074,21.1339,45600.0],["2018-05-14",21.1273,21.2865,20.9614,21.0145,41200.0],["2018-05-15",20.9481,21.2998,20.6561,21.1007,25900.0],["2018-05-16",21.1074,21.3263,21.051,21.1604,65700.0],["2018-05-17",21.127,21.6014,21.0335,21.5547,60700.0],["2018-05-18",21.6348,21.6816,21.3008,21.421,75200.0],["2018-05-21",21.421,21.8085,21.3208,21.6281,59200.0],["2018-05-22",21.6883,21.9823,21.5212,21.6749,158800.0],["2018-05-23",21.7083,21.9689,21.3542,21.8486,81600.0],["2018-05-24",21.5881,21.9756,21.5146,21.8085,70500.0],["2018-05-25",21.7751,22.0224,21.7083,21.9422,75300.0],["2018-05-29",21.8353,22.176,21.4444,21.5279,53600.0],["2018-05-30",21.6014,21.9555,21.6014,21.7751,49300.0],["2018-05-31",21.7751,21.9388,21.5947,21.6749,69000.0],["2018-06-01",21.7818,22.0758,21.7818,21.9823,44100.0],["2018-06-04",22.0625,22.1293,21.7818,22.0558,174800.0],["2018-06-05",21.9956,22.3765,21.4411,22.2696,92700.0],["2018-06-06",22.1894,22.6571,22.1526,22.5101,83100.0],["2018-06-07",22.5168,22.9511,22.3898,22.8308,89100.0],["2018-06-08",22.8509,23.205,22.5936,23.1181,97300.0],["2018-06-11",22.9511,23.1241,22.4366,22.597,89500.0],["2018-06-12",22.6571,22.6571,21.3108,22.303,133000.0],["2018-06-13",22.2896,22.627,22.1894,22.3564,134200.0],["2018-06-14",22.4166,22.8241,22.2228,22.7106,107100.0],["2018-06-15",22.6571,23.4455,22.6504,23.4322,588300.0],["2018-06-18",23.4121,24.0535,23.3587,23.6192,166000.0],["2018-06-19",23.519,24.0535,23.519,23.8197,98400.0],["2018-06-20",23.8932,24.0402,23.4054,23.96,102700.0],["2018-06-21",23.8397,24.0469,23.6126,23.7863,101800.0],["2018-06-22",23.9066,23.9333,23.4689,23.6861,844900.0],["2018-06-25",23.5858,23.7662,23.4155,23.5992,83900.0],["2018-06-26",23.6593,23.6593,23.352,23.4389,66600.0],["2018-06-27",23.4656,23.5324,22.9845,23.038,119500.0],["2018-06-28",22.9845,23.1449,22.9311,23.0179,173300.0],["2018-06-29",23.1181,23.1649,22.8843,22.891,107900.0],["2018-07-02",22.891,23.0179,22.8308,23.0179,132300.0],["2018-07-03",23.0179,23.3052,22.891,23.0981,103200.0],["2018-07-05",23.1048,23.5391,22.9912,23.2718,195700.0],["2018-07-06",23.2785,23.5725,23.0513,23.3119,105000.0],["2018-07-09",23.3854,24.0903,23.1916,23.9867,96500.0],["2018-07-10",24.0268,24.0268,23.3854,23.6059,99000.0],["2018-07-11",23.5324,23.6794,23.2451,23.4322,39700.0],["2018-07-12",23.4856,23.4856,22.9778,23.2317,46600.0],["2018-07-13",23.2384,23.3453,23.0981,23.1382,83000.0],["2018-07-16",23.185,23.5257,23.1181,23.3186,46500.0],["2018-07-17",23.3653,23.5324,23.1849,23.205,31300.0],["2018-07-18",23.2117,23.3386,23.1181,23.2985,40400.0],["2018-07-19",23.2518,23.4723,23.1181,23.4054,46200.0],["2018-07-20",23.3787,23.6059,23.1916,23.4121,44800.0],["2018-07-23",23.372,23.7863,23.372,23.6994,54900.0],["2018-07-24",23.7796,23.8197,23.5524,23.6794,55700.0],["2018-07-25",23.3019,23.6126,23.3019,23.4589,43200.0],["2018-07-26",23.4522,23.813,23.4522,23.6994,47300.0],["2018-07-27",23.7395,23.7395,22.744,22.9444,155500.0],["2018-07-30",22.891,23.078,22.6638,22.6705,65300.0],["2018-07-31",22.6638,22.6638,22.2863,22.5034,45200.0],["2018-08-01",22.5702,22.9444,22.323,22.8976,92900.0],["2018-08-02",22.7774,23.3119,22.5836,23.3119,38800.0],["2018-08-03",23.3186,23.5725,22.891,23.0179,60300.0],["2018-08-06",23.0246,23.1816,22.8976,23.1649,32200.0],["2018-08-07",23.2384,23.4789,23.0647,23.1649,33300.0],["2018-08-08",23.1449,23.225,22.764,23.1916,28500.0],["2018-08-09",23.225,23.2918,23.1068,23.205,18600.0],["2018-08-10",23.1048,23.3319,22.8843,23.1582,55000.0],["2018-08-13",23.1649,23.3186,22.8642,23.0847,28800.0],["2018-08-14",23.1783,23.5391,22.9912,23.2718,61400.0],["2018-08-15",23.2785,23.4389,23.0112,23.0914,54600.0],["2018-08-16",23.2259,23.4344,23.0578,23.2931,34700.0],["2018-08-17",23.2393,23.4411,23.1607,23.2864,37800.0],["2018-08-20",23.2931,23.3402,23.0981,23.2999,25800.0],["2018-08-21",23.394,23.7235,23.2662,23.589,68100.0],["2018-08-22",23.6092,23.6428,23.4814,23.5554,42100.0],["2018-08-23",23.5352,23.6764,23.3066,23.589,23100.0],["2018-08-24",23.589,23.589,23.4142,23.4814,18700.0],["2018-08-27",23.6294,23.7201,23.2259,23.2528,42700.0],["2018-08-28",23.273,23.5285,22.9569,23.0242,46100.0],["2018-08-29",22.9771,23.078,22.8359,22.9502,30100.0],["2018-08-30",22.9166,23.1587,22.8561,23.0376,28800.0],["2018-08-31",23.0443,23.3469,23.0174,23.1519,72300.0],["2018-09-04",23.1519,23.4142,23.0107,23.273,30000.0],["2018-09-05",23.32,23.5487,23.1855,23.4411,24200.0],["2018-09-06",23.4478,23.5924,23.199,23.2595,19400.0],["2018-09-07",23.2057,23.32,23.004,23.2931,24900.0],["2018-09-10",23.3335,23.5352,23.0948,23.3402,41300.0],["2018-09-11",23.1452,23.5016,23.1452,23.394,58900.0],["2018-09-12",23.2931,23.3671,22.8964,22.9771,42600.0],["2018-09-13",22.9435,23.1855,22.6207,22.8426,55400.0],["2018-09-14",22.8897,23.1318,22.7148,22.8561,45700.0],["2018-09-17",22.8829,23.0578,22.2509,22.5467,64100.0],["2018-09-18",22.5333,22.5333,21.8138,22.3383,69700.0],["2018-09-19",22.2979,22.6476,22.2979,22.5198,61100.0],["2018-09-20",22.5535,22.9536,22.5535,22.7552,54200.0],["2018-09-21",22.7485,22.7955,22.0357,22.2509,264700.0],["2018-09-24",21.9415,22.2912,21.8272,22.1433,74300.0],["2018-09-25",22.1769,22.2845,21.9214,21.9483,36700.0],["2018-09-26",21.9416,22.029,21.5852,21.6322,60700.0],["2018-09-27",21.6255,21.6625,21.3848,21.5246,78300.0],["2018-09-28",21.4036,21.6457,21.2826,21.5852,47700.0],["2018-10-01",21.6591,21.7062,21.3505,21.4036,65400.0],["2018-10-02",21.3767,21.4977,20.8791,20.9463,48800.0],["2018-10-03",21.0001,21.4439,20.1865,21.37,78700.0],["2018-10-04",21.3633,21.4103,21.0808,21.2893,69200.0],["2018-10-05",21.2893,21.3431,20.9934,21.027,53700.0],["2018-10-08",21.0203,21.2355,20.9127,21.1615,42500.0],["2018-10-09",21.0472,21.3095,20.9194,20.98,72200.0],["2018-10-10",20.9463,21.175,20.6572,20.6841,79400.0],["2018-10-11",20.5496,20.8119,20.0789,20.0856,61500.0],["2018-10-12",20.2268,20.2403,19.1375,19.4603,104200.0],["2018-10-15",19.4266,19.8503,19.319,19.6687,51700.0],["2018-10-16",19.6889,19.8503,19.4535,19.8032,30800.0],["2018-10-17",19.736,19.9074,19.6284,19.7629,24000.0],["2018-10-18",19.736,19.7763,19.3728,19.4468,50300.0],["2018-10-19",19.4266,19.5544,18.9963,19.0165,50700.0],["2018-10-22",19.0299,19.0837,18.5256,18.6533,75100.0],["2018-10-23",18.4651,18.8551,18.3373,18.6466,35400.0],["2018-10-24",18.6063,18.882,17.7254,17.7456,52300.0],["2018-10-25",17.7926,18.0179,17.1088,17.6447,79500.0],["2018-10-26",17.3623,18.1019,15.6476,17.3017,89900.0],["2018-10-29",17.443,17.9002,17.2816,17.6111,78400.0],["2018-10-30",17.6043,18.1241,17.2681,18.0549,48200.0],["2018-10-31",18.2028,18.2432,17.8935,18.1356,76600.0],["2018-11-01",18.2028,18.613,17.7187,18.3911,65300.0],["2018-11-02",18.4449,18.7475,18.2499,18.4247,61900.0],["2018-11-05",18.418,18.418,18.0616,18.1759,31500.0],["2018-11-06",18.0885,18.4247,18.075,18.1356,40300.0],["2018-11-07",18.1625,18.1625,17.7523,17.9876,44100.0],["2018-11-08",17.9607,18.1288,17.8935,17.9876,27600.0],["2018-11-09",17.9271,18.1557,17.6985,17.8666,36600.0],["2018-11-12",17.8666,17.9809,17.7052,17.7657,65100.0],["2018-11-13",17.8195,18.4516,17.7254,17.7657,74400.0],["2018-11-14",17.833,18.0145,17.2345,17.3623,42100.0],["2018-11-15",17.2479,18.0179,17.2479,17.7657,79600.0],["2018-11-16",17.6979,18.037,17.5894,17.664,43100.0],["2018-11-19",17.6572,17.8607,17.2368,17.4199,24200.0],["2018-11-20",17.2639,17.4945,17.0537,17.2775,47700.0],["2018-11-21",17.2843,17.5487,17.108,17.1622,41600.0],["2018-11-23",17.047,17.386,17.0334,17.3182,23800.0],["2018-11-26",17.4877,17.8674,17.386,17.8132,64900.0],["2018-11-27",17.7522,17.8742,17.5555,17.8132,51100.0],["2018-11-28",17.8268,18.0641,17.2843,17.8946,49700.0],["2018-11-29",17.7861,18.1183,17.5081,17.5148,34000.0],["2018-11-30",17.4606,17.6504,17.1622,17.5962,49800.0],["2018-12-03",17.7793,17.7793,17.2775,17.386,25600.0],["2018-12-04",17.3114,17.3114,15.9756,16.0637,80600.0],["2018-12-06",15.9756,16.3282,15.6298,15.9078,72400.0],["2018-12-07",15.8807,16.0637,15.623,15.745,85200.0],["2018-12-10",15.7518,15.7925,15.3246,15.7179,70400.0],["2018-12-11",15.9078,15.9417,15.4399,15.5959,60400.0],["2018-12-12",15.7179,15.9349,15.5959,15.6976,270500.0],["2018-12-13",15.7925,15.8332,15.3992,15.4196,60400.0],["2018-12-14",15.3043,15.6365,14.8161,14.8907,89500.0],["2018-12-17",14.8974,15.189,14.7076,14.8229,96800.0],["2018-12-18",14.85,14.9449,14.3957,14.5177,88100.0],["2018-12-19",14.4838,14.5584,13.4599,13.6769,597900.0],["2018-12-20",13.5548,14.0702,13.2633,13.9007,160800.0],["2018-12-21",13.9413,14.1041,13.6769,13.7244,177000.0],["2018-12-24",13.6633,14.0431,13.5582,13.7244,38300.0],["2018-12-26",13.7922,14.6669,13.7922,14.6398,63300.0],["2018-12-27",14.4024,14.5584,13.9956,14.3075,85000.0],["2018-12-28",14.355,15.0602,14.355,15.0127,131500.0],["2018-12-31",15.0263,15.1619,14.6398,15.1483,95800.0],["2019-01-02",14.9585,15.4535,14.9585,15.3246,93600.0],["2019-01-03",15.2433,15.3179,14.7889,15.0805,85800.0],["2019-01-04",15.2772,16.1031,15.2772,15.5213,56800.0],["2019-01-07",15.5213,15.8739,15.345,15.8332,137400.0],["2019-01-08",15.9756,15.9756,15.562,15.8128,56300.0],["2019-01-09",15.9146,15.9349,15.684,15.7586,68500.0],["2019-01-10",15.6433,15.8671,15.5484,15.745,39800.0],["2019-01-11",15.6365,15.8196,15.5687,15.7179,47400.0],["2019-01-14",15.6162,15.8468,15.5009,15.5077,33800.0],["2019-01-15",15.5009,15.6298,15.25,15.5959,40400.0],["2019-01-16",15.684,16.2807,15.684,16.1383,82400.0],["2019-01-17",16.057,16.1044,15.8115,15.962,66700.0],["2019-01-18",15.962,16.1858,15.9485,16.0773,47500.0],["2019-01-22",15.9688,16.0773,15.745,15.8264,44000.0],["2019-01-23",15.8603,16.2265,15.5789,15.8671,33400.0],["2019-01-24",15.8128,15.9688,15.5586,15.7722,28000.0],["2019-01-25",16.9452,16.9452,15.6094,15.7654,93700.0],["2019-01-28",15.7179,16.0909,15.7179,15.8807,60100.0],["2019-01-29",15.9417,16.5316,15.9213,16.3418,84100.0],["2019-01-30",16.4435,16.6198,16.2604,16.4028,55800.0],["2019-01-31",16.3282,16.3757,15.9349,16.3485,74100.0],["2019-02-01",16.3485,16.4909,16.2129,16.3146,44000.0],["2019-02-04",16.3079,16.6062,16.2536,16.5926,58400.0],["2019-02-05",16.5994,16.8367,16.3553,16.4841,75900.0],["2019-02-06",16.4909,16.735,16.4435,16.5994,30300.0],["2019-02-07",16.6062,16.7825,16.4096,16.5587,49500.0],["2019-02-08",16.4638,16.6028,16.3892,16.4774,32200.0],["2019-02-11",16.4909,16.613,16.4163,16.5723,27800.0],["2019-02-12",16.613,16.6944,16.5282,16.6672,48200.0],["2019-02-13",16.674,16.9385,16.5113,16.8707,89100.0],["2019-02-14",16.8111,17.0843,16.1695,16.8453,96900.0],["2019-02-15",16.9754,17.2562,16.9754,17.2493,75900.0],["2019-02-19",17.1466,17.4205,17.0918,17.3178,59600.0],["2019-02-20",17.3233,17.4616,17.3178,17.4479,65100.0],["2019-02-21",17.489,17.4959,17.2562,17.489,48600.0],["2019-02-22",17.4822,17.5643,17.3931,17.5301,50100.0],["2019-02-25",17.626,17.6938,17.4548,17.5027,51600.0],["2019-02-26",17.489,17.5301,17.3589,17.3726,56500.0],["2019-02-27",17.3657,17.5917,17.2356,17.4342,66700.0],["2019-02-28",17.4274,17.5301,17.3452,17.4616,33600.0],["2019-03-01",17.5575,17.6807,17.4753,17.4959,69600.0],["2019-03-04",17.5027,17.6123,17.2562,17.3384,36800.0],["2019-03-05",17.3452,17.578,16.6221,17.489,61900.0],["2019-03-06",17.3657,17.5438,16.6399,16.7494,47000.0],["2019-03-07",16.7563,16.8727,16.5235,16.6056,49700.0],["2019-03-08",16.5577,16.7631,16.277,16.6604,43000.0],["2019-03-11",16.6604,16.9206,16.544,16.8248,32500.0],["2019-03-12",16.8385,17.0713,16.8042,16.8522,33500.0],["2019-03-13",16.8385,17.0234,16.8111,16.8659,33100.0],["2019-03-14",16.9275,16.9275,16.6947,16.7015,21800.0],["2019-03-15",16.7084,17.1192,16.6467,17.085,149300.0],["2019-03-18",17.1192,17.2562,16.996,17.2151,78300.0],["2019-03-19",17.2562,17.2836,16.7768,16.8796,94400.0],["2019-03-20",16.8796,16.9549,16.6166,16.6604,71700.0],["2019-03-21",16.6399,17.0371,16.6399,16.7837,77400.0],["2019-03-22",16.6536,16.6536,15.7155,15.7291,73800.0],["2019-03-25",15.7223,15.9209,15.4826,15.7839,41400.0],["2019-03-26",15.9072,16.2838,15.6744,16.2701,42900.0],["2019-03-27",16.1948,16.4071,16.0031,16.3454,34900.0],["2019-03-28",16.4139,16.7152,16.3728,16.6741,38200.0],["2019-03-29",16.8111,16.8659,16.4276,16.4755,67200.0],["2019-04-01",16.6193,16.8727,16.3317,16.7494,50000.0],["2019-04-02",16.7563,16.7563,16.4276,16.4687,42000.0],["2019-04-03",16.9275,17.7478,16.3934,17.4548,118200.0],["2019-04-04",17.7355,17.7355,17.5232,17.7013,109900.0],["2019-04-05",17.7081,17.9889,17.7081,17.8382,110900.0],["2019-04-08",17.8314,17.9957,17.8108,17.8999,49300.0],["2019-04-09",17.8382,17.9957,17.6191,17.6328,69200.0],["2019-04-10",17.5986,17.9444,17.5027,17.9067,48600.0],["2019-04-11",17.8725,17.9752,17.7766,17.9683,62500.0],["2019-04-12",18.0779,18.3518,18.0094,18.2149,94100.0],["2019-04-15",18.2422,18.3039,17.8999,17.982,56000.0],["2019-04-16",18.0368,18.3107,17.9752,18.3107,56700.0],["2019-04-17",18.345,18.3518,18.1395,18.345,31200.0],["2019-04-18",18.2628,18.3518,18.0984,18.0984,39400.0],["2019-04-22",18.119,18.119,17.6807,17.8245,37400.0],["2019-04-23",17.8999,18.2559,17.6123,18.2423,160900.0],["2019-04-24",18.1875,18.297,17.9752,18.2286,27900.0],["2019-04-25",18.1121,18.1601,17.8115,17.9546,32100.0],["2019-04-26",17.9889,19.1051,17.9889,18.7147,53100.0],["2019-04-29",18.8654,19.3379,18.8106,18.8243,74000.0],["2019-04-30",18.749,18.7627,18.1464,18.3655,112600.0],["2019-05-01",18.3724,18.4614,18.1395,18.1806,78300.0],["2019-05-02",18.1738,18.5025,18.1464,18.3929,43400.0],["2019-05-03",18.3518,18.6257,18.3518,18.5436,68700.0],["2019-05-06",18.1943,18.7901,18.1943,18.66,33100.0],["2019-05-07",18.4751,18.5915,18.0848,18.2149,43700.0],["2019-05-08",18.119,18.3313,18.0505,18.0916,34500.0],["2019-05-09",17.9204,18.0984,17.8245,18.0026,27200.0],["2019-05-10",17.9424,18.3848,17.9424,18.371,36400.0],["2019-05-13",18.136,18.136,17.6729,17.7904,59200.0],["2019-05-14",17.8111,18.0669,17.742,17.9563,38300.0],["2019-05-15",17.7766,17.9701,17.6729,17.9701,33200.0],["2019-05-16",17.9977,18.2597,17.9977,18.1291,16700.0],["2019-05-17",17.9908,18.2604,17.9494,18.0116,61500.0],["2019-05-20",18.0047,18.3157,18.0047,18.0945,18000.0],["2019-05-21",18.2327,18.3848,18.1463,18.2051,16700.0],["2019-05-22",18.1429,18.3502,17.8319,18.0461,19600.0],["2019-05-23",18.0047,18.0047,17.1822,17.2789,35400.0],["2019-05-24",17.3826,17.6729,17.355,17.666,23300.0],["2019-05-28",17.6798,17.6798,17.3135,17.4448,45300.0],["2019-05-29",17.3135,17.4863,17.1614,17.3826,33300.0],["2019-05-30",17.4034,17.6591,16.8781,17.12,26400.0],["2019-05-31",16.8642,17.1407,16.7509,16.9334,33100.0],["2019-06-03",16.885,17.2444,16.8228,17.0094,104100.0],["2019-06-04",17.2651,17.6335,17.0716,17.4863,70600.0],["2019-06-05",17.4932,17.5623,17.1614,17.2997,48900.0],["2019-06-06",17.2098,17.4103,16.8712,17.0439,24100.0],["2019-06-07",16.9748,17.1614,16.6016,16.7606,46800.0],["2019-06-10",16.9541,17.355,16.9541,17.2789,48500.0],["2019-06-11",17.3688,17.3895,17.1822,17.3481,54300.0],["2019-06-12",17.3619,17.5001,17.272,17.3204,97400.0],["2019-06-13",17.4932,17.6245,17.4172,17.5139,39200.0],["2019-06-14",17.5278,17.6038,17.3688,17.4517,46600.0],["2019-06-17",17.4586,17.7904,17.4586,17.6798,68700.0],["2019-06-18",17.6245,18.136,17.6245,18.0876,35900.0],["2019-06-19",18.053,18.3986,18.053,18.2604,81600.0],["2019-06-20",18.3502,18.4124,17.901,18.3364,66900.0],["2019-06-21",18.3157,18.3848,17.7282,17.901,141400.0],["2019-06-24",17.9079,18.1567,17.6729,17.7558,46000.0],["2019-06-25",17.742,18.2051,17.7282,18.0738,58800.0],["2019-06-26",18.1636,18.1844,17.7697,17.8733,72200.0],["2019-06-27",17.9494,18.2397,17.9494,18.2397,67700.0],["2019-06-28",18.2742,18.5092,17.9424,18.4677,500200.0],["2019-07-01",18.6129,18.6129,18.212,18.3157,106200.0],["2019-07-02",18.3088,18.447,17.8457,18.0323,32800.0],["2019-07-03",18.053,18.136,17.9701,18.1291,12800.0],["2019-07-05",18.1567,18.2604,17.977,18.2466,37700.0],["2019-07-08",18.1083,18.1429,17.9701,18.0185,58600.0],["2019-07-09",18.0116,18.1152,17.9355,18.0461,31300.0],["2019-07-10",18.1221,18.1705,17.9217,18.0116,55300.0],["2019-07-11",17.9355,18.0461,17.7489,17.9494,37800.0],["2019-07-12",18.0876,18.3088,17.7973,18.1498,60500.0],["2019-07-15",18.1429,18.1498,17.901,17.9839,63000.0],["2019-07-16",17.9701,18.0945,17.901,17.977,76800.0],["2019-07-17",17.9217,17.9217,17.6038,17.6453,46200.0],["2019-07-18",17.5692,17.7904,17.5485,17.6936,64000.0],["2019-07-19",17.666,17.9148,17.666,17.8111,28900.0],["2019-07-22",17.8042,17.8042,17.5761,17.666,53400.0],["2019-07-23",17.7558,17.901,17.7144,17.8872,23400.0],["2019-07-24",17.9494,18.2811,17.8872,18.2742,77700.0],["2019-07-25",17.6245,18.3157,17.6245,18.0392,40700.0],["2019-07-26",18.6267,18.6405,18.2811,18.3571,103600.0],["2019-07-29",18.3018,18.8479,18.1636,18.6405,90200.0],["2019-07-30",18.4816,18.8064,18.3502,18.7442,52600.0],["2019-07-31",18.6543,19.0068,18.6405,18.7442,74800.0],["2019-08-01",18.7442,18.834,17.9839,18.136,116000.0],["2019-08-02",17.9908,18.1906,17.6383,18.1014,72900.0],["2019-08-05",17.7558,17.8595,16.8573,17.6176,70000.0],["2019-08-06",17.6867,17.6867,17.2582,17.5623,35700.0],["2019-08-07",17.5623,18.3191,17.4725,17.7697,69200.0],["2019-08-08",17.9425,18.3019,17.7973,18.1083,40300.0],["2019-08-09",18.0254,18.2604,17.59,17.9908,29300.0],["2019-08-12",17.818,18.0323,17.4344,17.7213,27200.0],["2019-08-13",17.666,18.0738,17.666,17.9355,64300.0],["2019-08-14",17.59,17.78,17.4621,17.59,73500.0],["2019-08-15",17.7525,17.8572,17.6269,17.7386,64200.0],["2019-08-16",17.8363,18.3597,17.8363,18.2759,91400.0],["2019-08-19",18.2969,18.3911,17.62,18.248,27700.0],["2019-08-20",18.234,18.3457,18.1231,18.3248,36600.0],["2019-08-21",18.4922,18.6178,18.1398,18.4015,176600.0],["2019-08-22",18.4713,18.6353,18.3911,18.4574,77600.0],["2019-08-23",18.2899,18.4922,17.6095,17.6688,59600.0],["2019-08-26",17.6409,17.8293,17.4944,17.8293,61600.0],["2019-08-27",17.9898,18.0038,17.5153,17.7526,81600.0],["2019-08-28",17.6897,18.1573,17.6897,17.9619,30900.0],["2019-08-29",18.1782,18.4225,17.8851,18.0456,43100.0],["2019-08-30",18.1712,18.1712,17.8572,17.9828,30000.0],["2019-09-03",17.8363,17.9061,17.5083,17.7874,62600.0],["2019-09-04",17.9898,18.0456,17.8014,17.8851,29900.0],["2019-09-05",18.1015,18.4643,17.9968,18.0456,58500.0],["2019-09-06",18.0805,18.0805,17.8154,17.8572,20800.0],["2019-09-09",17.927,18.4225,17.7665,18.3457,44700.0],["2019-09-10",18.1782,18.555,18.1782,18.5062,96600.0],["2019-09-11",18.5341,19.0296,17.9828,18.8412,64900.0],["2019-09-12",18.7783,18.9249,18.562,18.8691,65100.0],["2019-09-13",19.0086,19.4622,19.0086,19.1831,57400.0],["2019-09-16",19.0714,19.2494,19.0714,19.1552,34900.0],["2019-09-17",19.1342,19.1831,18.8551,19.0993,36500.0],["2019-09-18",19.1761,19.1761,18.8621,19.1133,40800.0],["2019-09-19",19.1203,19.4064,18.883,18.883,56900.0],["2019-09-20",18.8621,19.204,18.7365,18.9249,127900.0],["2019-09-23",18.7783,19.0854,18.6667,18.9947,33900.0],["2019-09-24",19.0505,19.0505,18.562,18.6388,43200.0],["2019-09-25",18.5899,18.904,18.576,18.7783,49700.0],["2019-09-26",18.6458,18.8237,18.3876,18.4225,46800.0],["2019-09-27",18.5411,18.7155,18.3248,18.3806,41200.0],["2019-09-30",18.4783,18.4783,18.1433,18.1782,84600.0],["2019-10-01",18.3108,18.4853,17.613,17.7386,70800.0],["2019-10-02",17.6828,17.8642,17.599,17.8223,48500.0],["2019-10-03",17.7107,17.8921,17.5502,17.8014,41600.0],["2019-10-04",17.8712,18.1363,17.8154,18.1224,45500.0],["2019-10-07",18.0038,18.1845,17.9131,17.927,38900.0],["2019-10-08",17.7665,17.7665,17.5641,17.613,56500.0],["2019-10-09",17.6549,17.8293,17.6549,17.7874,31300.0],["2019-10-10",17.8223,18.1643,17.7665,17.8991,33500.0],["2019-10-11",18.1643,18.4504,18.1154,18.1433,42200.0],["2019-10-14",17.9828,18.1852,17.8014,18.1364,33800.0],["2019-10-15",18.1503,18.4364,18.0107,18.234,91900.0],["2019-10-16",18.2201,18.3945,18.0945,18.2759,56100.0],["2019-10-17",18.3597,18.4364,18.1573,18.3248,72500.0],["2019-10-18",18.2271,18.4294,18.1294,18.3596,91400.0],["2019-10-21",18.4853,18.6806,18.3108,18.4922,99300.0],["2019-10-22",18.4225,18.6667,18.3038,18.5202,91500.0],["2019-10-23",18.5062,18.5411,18.3457,18.4922,75200.0],["2019-10-24",18.5341,18.6178,18.2829,18.4504,40000.0],["2019-10-25",17.7316,18.6039,17.7246,18.2271,115600.0],["2019-10-28",18.4085,18.8342,18.4085,18.7086,94300.0],["2019-10-29",18.6667,18.8272,18.6388,18.7365,110800.0],["2019-10-30",18.6946,18.8063,18.4853,18.6946,96800.0],["2019-10-31",18.5899,18.7086,18.4225,18.7016,89100.0],["2019-11-01",18.7783,19.0226,18.7016,18.9598,83700.0],["2019-11-04",19.1482,19.3715,19.0435,19.1552,70900.0],["2019-11-05",19.1831,19.525,19.0226,19.3017,78700.0],["2019-11-06",19.2947,19.4343,19.1552,19.3575,59400.0],["2019-11-07",19.4971,19.6716,19.3017,19.3959,88900.0],["2019-11-08",19.3436,19.6227,19.3436,19.5669,64100.0],["2019-11-11",19.4413,19.6367,19.4064,19.5948,52700.0],["2019-11-12",19.6018,19.7274,19.5425,19.6716,50300.0],["2019-11-13",19.532,19.6436,19.3645,19.5529,66400.0],["2019-11-14",19.539,19.7553,19.4831,19.5878,54500.0],["2019-11-15",19.7307,19.8222,19.5758,19.7448,58000.0],["2019-11-18",19.6603,19.7448,19.5407,19.7307,129100.0],["2019-11-19",19.6744,19.8574,19.6744,19.787,71900.0],["2019-11-20",19.6603,19.8785,19.4738,19.5829,85600.0],["2019-11-21",19.6955,19.6955,19.3612,19.5336,61600.0],["2019-11-22",19.6181,19.6392,19.428,19.5688,37600.0],["2019-11-25",19.6744,19.8785,19.4703,19.7518,93700.0],["2019-11-26",19.7589,19.9067,19.7096,19.8152,103300.0],["2019-11-27",19.8785,19.9489,19.7448,19.8433,28000.0],["2019-11-29",19.8011,19.963,19.7237,19.7659,18200.0],["2019-12-02",19.8785,19.9278,19.6744,19.7448,65500.0],["2019-12-03",19.5899,19.5899,19.2661,19.5618,38600.0],["2019-12-04",19.6181,19.7835,19.6181,19.7166,47300.0],["2019-12-05",19.7941,19.8926,19.6392,19.7729,64700.0],["2019-12-06",19.9067,20.139,19.9067,19.9912,76800.0],["2019-12-09",19.9912,20.0756,19.8785,20.0123,65300.0],["2019-12-10",20.0475,20.1038,19.8645,20.0616,38700.0],["2019-12-11",19.963,20.0897,19.8152,20.0616,50000.0],["2019-12-12",20.0897,20.3572,19.9208,20.2164,114200.0],["2019-12-13",20.2094,20.2446,19.8785,20.0475,49600.0],["2019-12-16",20.2868,20.5684,20.1953,20.3572,122500.0],["2019-12-17",20.4769,20.6036,20.4769,20.5684,86300.0],["2019-12-18",20.6247,20.6458,20.3994,20.6106,55500.0],["2019-12-19",20.6036,20.681,20.4557,20.6528,51900.0],["2019-12-20",20.5684,20.7655,20.4001,20.5543,197900.0],["2019-12-23",20.505,20.5613,20.315,20.3924,42600.0],["2019-12-24",20.3079,20.5649,20.2516,20.3502,21400.0],["2019-12-26",20.3783,20.4557,20.3642,20.3994,23700.0],["2019-12-27",20.4557,20.4557,20.2868,20.3854,46000.0],["2019-12-30",20.4698,20.5402,20.2235,20.4417,72400.0],["2019-12-31",20.4065,20.5402,20.3748,20.3854,41200.0],["2020-01-02",20.4487,20.4628,20.0897,20.3431,64500.0],["2020-01-03",20.2023,20.2587,19.9665,20.1249,62200.0],["2020-01-06",19.97,20.1108,19.8645,20.0686,44600.0],["2020-01-07",19.9067,20.1531,19.7997,20.0193,61100.0],["2020-01-08",20.0264,20.3572,20.0264,20.1601,38200.0],["2020-01-09",20.2305,20.3642,20.0545,20.1812,53900.0],["2020-01-10",20.1531,20.2235,19.9348,20.0545,64000.0],["2020-01-13",20.0123,20.3361,19.963,20.315,40700.0],["2020-01-14",20.2868,20.315,20.0538,20.1953,51600.0],["2020-01-15",20.1108,20.2516,20.0052,20.1249,174400.0],["2020-01-16",20.2023,20.322,20.1742,20.2938,58100.0],["2020-01-17",20.3783,20.4698,20.0897,20.139,50100.0],["2020-01-21",20.0264,20.1179,19.8152,19.8222,88800.0],["2020-01-22",19.8293,19.8363,19.4632,19.5055,50900.0],["2020-01-23",19.3928,19.5688,19.1993,19.5336,67900.0],["2020-01-24",19.5688,19.5688,18.8227,19.1042,76300.0],["2020-01-27",18.7312,18.9353,17.9568,18.7875,69300.0],["2020-01-28",18.9212,19.1183,18.8297,18.8508,53300.0],["2020-01-29",18.9001,19.1282,18.7382,18.7875,73500.0],["2020-01-30",18.5833,19.055,18.5833,19.055,53200.0],["2020-01-31",18.9142,18.9634,18.5411,18.5974,79700.0],["2020-02-03",18.7171,19.0057,18.6924,18.8508,65000.0],["2020-02-04",19.0268,19.1936,18.9705,18.9916,50900.0],["2020-02-05",19.2169,19.5195,19.2169,19.4703,50200.0],["2020-02-06",19.5759,19.5759,19.2239,19.2309,38900.0],["2020-02-07",19.1817,19.245,19.0479,19.0902,35500.0],["2020-02-10",19.2169,19.2169,18.9634,19.0198,36700.0],["2020-02-11",19.1746,19.3084,19.0972,19.1746,41800.0],["2020-02-12",19.3717,19.3717,19.0057,19.069,32500.0],["2020-02-13",18.9112,19.224,18.9112,19.2169,37400.0],["2020-02-14",19.1814,19.3449,18.9539,19.0392,36100.0],["2020-02-18",18.9183,19.025,18.7406,18.897,31700.0],["2020-02-19",18.9823,19.0534,18.9396,18.961,33100.0],["2020-02-20",18.961,19.1814,18.9467,19.1814,36800.0],["2020-02-21",19.1814,19.2453,18.9041,19.0392,48900.0],["2020-02-24",18.4917,18.641,18.2429,18.5628,60100.0],["2020-02-25",18.5415,18.57,17.9088,17.9656,100700.0],["2020-02-26",18.0865,18.1007,17.7666,17.8519,35400.0],["2020-02-27",17.4964,18.2642,17.4964,17.7026,81000.0],["2020-02-28",17.2405,17.7844,16.5366,16.9348,146100.0],["2020-03-02",16.9348,17.7808,16.7428,17.667,70800.0],["2020-03-03",17.6173,17.7737,17.0059,17.0983,125900.0],["2020-03-04",17.2476,17.3613,16.8566,17.2049,87200.0],["2020-03-05",16.8566,16.9063,16.3091,16.4727,66400.0],["2020-03-06",15.7119,16.4798,15.7119,16.2096,104700.0],["2020-03-09",15.2001,15.9537,14.1052,14.2118,111600.0],["2020-03-10",14.8233,15.0991,14.027,14.8659,98800.0],["2020-03-11",14.3754,14.7024,13.7568,13.8635,125500.0],["2020-03-12",13.3729,13.7995,12.3349,12.9535,188000.0],["2020-03-13",13.4511,14.1123,12.8397,14.1123,188400.0],["2020-03-16",12.5696,13.7142,11.8515,11.8515,194700.0],["2020-03-17",11.9866,12.6406,11.5956,12.4131,191700.0],["2020-03-18",11.7662,11.8159,9.3987,9.9604,183200.0],["2020-03-19",9.8111,11.7235,9.6689,11.5671,215500.0],["2020-03-20",11.4747,11.6951,10.9059,10.9415,271200.0],["2020-03-23",11.0126,11.56,9.8182,10.5789,265300.0],["2020-03-24",10.8917,11.7548,10.8704,11.3965,161700.0],["2020-03-25",11.4036,12.0506,11.297,11.5956,289100.0],["2020-03-26",11.5956,12.5553,11.56,12.4487,161500.0],["2020-03-27",11.9226,12.7757,11.5316,11.9226,80800.0],["2020-03-30",12.0435,12.3492,11.7591,12.2781,92500.0],["2020-03-31",12.1927,12.7046,12.079,12.4345,319900.0],["2020-04-01",11.887,11.9084,11.3467,11.3823,181400.0],["2020-04-02",11.1974,11.6027,11.169,11.4818,171900.0],["2020-04-03",11.2401,11.5742,10.8064,11.105,182200.0],["2020-04-06",11.6027,12.207,11.5813,12.0932,159400.0],["2020-04-07",12.5696,12.8113,11.9795,12.2781,127400.0],["2020-04-08",12.6406,12.6406,12.0506,12.4558,184100.0],["2020-04-09",11.4889,12.9037,11.4889,12.4985,263400.0],["2020-04-13",12.4203,12.6264,11.9155,11.951,101300.0],["2020-04-14",12.2781,12.3634,11.2472,11.688,109500.0],["2020-04-15",11.1477,11.4534,11.0126,11.0695,88300.0],["2020-04-16",11.0623,11.2543,10.131,10.3585,128400.0],["2020-04-17",10.8064,11.4747,10.8064,11.3894,204500.0],["2020-04-20",11.0623,11.4676,10.7637,10.9344,80200.0],["2020-04-21",10.5291,10.913,10.2803,10.7709,101000.0],["2020-04-22",10.842,11.3467,10.5789,10.6287,137500.0],["2020-04-23",10.714,11.1796,10.6926,11.105,88400.0],["2020-04-24",10.6642,10.8277,9.6262,10.4438,164900.0],["2020-04-27",10.4509,11.1477,10.4509,10.8419,91300.0],["2020-04-28",11.0197,11.4178,10.8704,11.2827,159900.0],["2020-04-29",11.5529,12.6335,11.3894,12.4345,230700.0],["2020-04-30",12.2496,12.3136,11.5316,11.5316,101800.0],["2020-05-01",11.1548,11.3752,10.3301,11.3325,113400.0],["2020-05-04",11.1121,11.3681,10.7709,10.9628,64400.0],["2020-05-05",11.2259,11.2898,10.6216,10.6216,106100.0],["2020-05-06",10.8135,10.8704,10.4367,10.5931,185300.0],["2020-05-07",10.8846,11.1334,10.7637,11.0552,207400.0],["2020-05-08",11.3681,11.496,11.1121,11.4463,176600.0],["2020-05-11",11.1832,11.1832,10.586,10.6002,157500.0],["2020-05-12",10.714,10.7979,9.9533,9.9604,130600.0],["2020-05-13",9.9888,10.131,9.3276,9.6476,174800.0],["2020-05-14",9.3705,9.7984,9.0586,9.7404,127300.0],["2020-05-15",9.6969,10.1756,9.6389,10.0305,127600.0],["2020-05-18",10.4439,10.8718,10.4439,10.7558,190700.0],["2020-05-19",10.6615,10.7703,9.8419,9.8492,209100.0],["2020-05-20",10.045,10.6252,10.045,10.3641,191100.0],["2020-05-21",10.3351,10.6905,10.3351,10.4947,78300.0],["2020-05-22",10.5817,10.6615,10.3105,10.4729,102500.0],["2020-05-26",10.8065,11.2707,10.6615,11.1619,172100.0],["2020-05-27",11.6551,12.5037,11.5318,12.0177,180500.0],["2020-05-28",12.2208,12.2208,11.2925,11.3287,110500.0],["2020-05-29",11.0676,11.249,10.8283,10.8573,115900.0],["2020-06-01",10.9443,11.1039,10.6978,10.7268,124400.0],["2020-06-02",10.9661,11.3686,10.763,10.9371,65100.0],["2020-06-03",11.2345,11.7639,11.2345,11.4955,125200.0],["2020-06-04",11.452,11.8509,11.2127,11.6406,98100.0],["2020-06-05",12.4964,12.8373,12.2745,12.4311,126500.0],["2020-06-08",12.7213,13.0513,12.4384,12.6342,82000.0],["2020-06-09",12.3296,12.5182,11.9452,12.2933,77800.0],["2020-06-10",12.2063,12.2063,11.336,11.3723,99500.0],["2020-06-11",10.676,10.8392,10.3134,10.5527,144900.0],["2020-06-12",11.0821,11.1329,10.4439,10.9298,96000.0],["2020-06-15",10.4367,10.9661,10.3424,10.9588,116000.0],["2020-06-16",11.6116,11.6261,11.0386,11.3287,83800.0],["2020-06-17",11.2925,11.2925,10.5745,10.6397,91700.0],["2020-06-18",10.5164,10.8283,10.4076,10.6615,97500.0],["2020-06-19",10.821,10.821,10.2553,10.618,244900.0],["2020-06-22",10.4657,10.9951,10.3714,10.9153,97700.0],["2020-06-23",11.0966,11.1692,10.5309,10.5745,70000.0],["2020-06-24",10.4149,10.4149,10.0813,10.2191,110200.0],["2020-06-25",10.1465,10.4874,10.0232,10.4657,104000.0],["2020-06-26",10.2843,10.2843,9.7984,10.0958,240300.0],["2020-06-29",10.3061,10.676,10.1538,10.6615,81800.0],["2020-06-30",10.589,10.8936,10.4657,10.8428,108500.0],["2020-07-01",10.8356,10.8936,10.3714,10.4004,106300.0],["2020-07-02",10.6977,10.7848,10.1973,10.3206,78200.0],["2020-07-06",10.6252,10.6905,10.2408,10.4221,67600.0],["2020-07-07",10.3061,10.3061,9.9072,9.9725,116100.0],["2020-07-08",9.9435,10.0813,9.6679,9.929,92200.0],["2020-07-09",9.8419,9.8419,9.414,9.5011,102900.0],["2020-07-10",9.4793,9.987,9.4358,9.9652,59900.0],["2020-07-13",9.6606,10.1683,9.5663,9.9725,160600.0],["2020-07-14",9.9435,10.0523,9.6171,9.7041,137100.0],["2020-07-15",10.0523,10.5164,10.0378,10.4113,128300.0],["2020-07-16",10.3931,10.56,10.2408,10.4657,101800.0],["2020-07-17",10.4439,10.5708,10.074,10.0813,123700.0],["2020-07-20",10.0087,10.0385,9.7984,9.8347,57600.0],["2020-07-21",9.958,10.4512,9.958,10.4149,100000.0],["2020-07-22",10.3786,10.4076,10.2336,10.2989,104000.0],["2020-07-23",10.2626,10.647,10.2626,10.6325,123700.0],["2020-07-24",10.734,10.9226,10.3569,10.618,209100.0],["2020-07-27",10.7703,11.1692,10.4294,10.4657,274500.0],["2020-07-28",10.4076,10.589,10.3206,10.4439,176100.0],["2020-07-29",10.5672,10.5672,10.1828,10.5309,176500.0],["2020-07-30",10.3786,10.5672,10.0523,10.4874,122800.0],["2020-07-31",10.4004,10.4076,9.9942,10.2191,132900.0],["2020-08-03",10.2553,10.2662,10.0378,10.2481,182900.0],["2020-08-04",10.1103,10.3387,10.045,10.3206,119700.0],["2020-08-05",10.4149,10.6542,10.2771,10.5164,134400.0],["2020-08-06",10.5164,10.5745,10.3569,10.4802,134200.0],["2020-08-07",10.4367,10.8718,10.3134,10.821,217700.0],["2020-08-10",10.9153,11.4013,10.8283,11.2199,153200.0],["2020-08-11",11.4593,11.6986,11.2997,11.3868,129200.0],["2020-08-12",11.6551,11.6551,11.0821,11.2345,82600.0],["2020-08-13",11.2108,11.2404,10.9378,10.9599,66500.0],["2020-08-14",10.9156,11.1518,10.7385,11.137,140100.0],["2020-08-17",11.0706,11.1813,10.8787,11.0927,137200.0],["2020-08-18",11.0706,11.0706,10.7385,10.7606,118700.0],["2020-08-19",10.7606,10.9378,10.7237,10.8123,88300.0],["2020-08-20",10.6352,10.7163,10.4905,10.6794,98700.0],["2020-08-21",10.6868,10.6868,10.2957,10.3879,131300.0],["2020-08-24",10.5466,11.0411,10.3178,11.0116,141500.0],["2020-08-25",11.1666,11.2219,10.8935,11.0558,83400.0],["2020-08-26",11.0632,11.0632,10.7237,10.8492,117200.0],["2020-08-27",10.8713,11.1001,10.8713,10.982,108800.0],["2020-08-28",11.0189,11.0411,10.7902,10.9451,70400.0],["2020-08-31",10.9009,10.9378,10.7016,10.7828,170100.0],["2020-09-01",10.7975,10.9082,10.6573,10.8049,101500.0],["2020-09-02",10.7754,10.923,10.6942,10.8123,87600.0],["2020-09-03",10.8418,11.1444,10.8123,10.8344,143500.0],["2020-09-04",11.0927,11.2108,10.8566,11.0116,84000.0],["2020-09-08",10.9599,10.9599,10.4802,10.7016,116400.0],["2020-09-09",10.7975,10.8344,10.5614,10.6868,168400.0],["2020-09-10",10.6942,10.7385,10.5053,10.5909,107900.0],["2020-09-11",10.613,10.723,10.4285,10.5687,98500.0],["2020-09-14",10.5835,10.8492,10.5761,10.709,142900.0],["2020-09-15",10.7902,10.8529,10.4433,10.4876,55900.0],["2020-09-16",10.5023,10.768,10.4507,10.5909,114600.0],["2020-09-17",10.4211,10.6278,10.4138,10.5761,166200.0],["2020-09-18",10.6647,10.6647,10.3473,10.4211,405000.0],["2020-09-21",10.2219,10.3842,9.6831,9.9045,182400.0],["2020-09-22",9.9857,10.0669,9.5133,9.6388,120800.0],["2020-09-23",9.7126,9.8602,9.3067,9.3141,123400.0],["2020-09-24",9.3805,9.6388,9.2107,9.3288,145800.0],["2020-09-25",9.2329,9.4543,9.2329,9.3657,107500.0],["2020-09-28",9.506,9.8824,9.506,9.6683,178900.0],["2020-09-29",9.7126,9.8159,9.3584,9.5207,114300.0],["2020-09-30",9.565,9.6831,9.4469,9.4838,125400.0],["2020-10-01",9.5281,9.8307,9.4248,9.7643,295800.0],["2020-10-02",10.0558,10.1259,9.5945,10.0447,120000.0],["2020-10-05",10.1259,10.3252,9.9525,10.2366,92300.0],["2020-10-06",10.3695,10.6352,9.4469,10.3178,126300.0],["2020-10-07",9.9008,10.7385,9.9008,10.6425,108700.0],["2020-10-08",10.768,10.9149,10.5245,10.8344,98400.0],["2020-10-09",10.9525,10.9525,10.5097,10.5687,49600.0],["2020-10-12",10.554,10.768,10.4662,10.7016,62100.0],["2020-10-13",10.6352,10.8787,10.3695,10.4691,71800.0],["2020-10-14",10.4211,10.5798,10.3104,10.3399,44900.0],["2020-10-15",10.1997,10.5909,9.9635,10.5687,82100.0],["2020-10-16",10.5318,10.6647,10.3473,10.4876,65200.0],["2020-10-19",10.6278,10.6278,10.3473,10.3695,46900.0],["2020-10-20",10.4949,10.5909,10.3695,10.4285,45000.0],["2020-10-21",9.9709,10.8049,9.9709,10.5909,41200.0],["2020-10-22",10.5318,10.8676,10.5318,10.8049,79400.0],["2020-10-23",11.0042,11.0706,10.8492,10.9747,82100.0],["2020-10-26",10.9451,11.0632,10.7016,11.0263,64800.0],["2020-10-27",10.9304,11.0263,10.5761,10.7311,75000.0],["2020-10-28",10.4876,10.7459,10.4064,10.5909,100300.0],["2020-10-29",10.2772,10.8566,10.2772,10.7828,102000.0],["2020-10-30",10.7311,11.0189,10.7311,10.9968,112300.0],["2020-11-02",11.0706,11.2625,10.8861,11.1518,63200.0],["2020-11-03",11.2699,11.4618,11.1887,11.4249,128500.0],["2020-11-04",11.1444,11.1444,10.399,10.4728,99000.0],["2020-11-05",10.5392,11.233,10.4211,10.9525,127100.0],["2020-11-06",11.1223,11.1296,10.7606,10.7828,68600.0],["2020-11-09",11.5282,12.5098,11.5282,12.3769,254700.0],["2020-11-10",12.3991,13.0486,12.1924,12.8714,107800.0],["2020-11-11",12.9748,12.9748,12.5762,12.7755,76400.0],["2020-11-12",12.5467,12.9194,12.2146,12.4286,129600.0],["2020-11-13",12.5319,12.8271,12.4729,12.6352,103400.0],["2020-11-16",13.0707,13.5652,12.9541,13.2773,92800.0],["2020-11-17",13.1002,13.4176,12.9895,13.3585,91900.0],["2020-11-18",13.4914,13.6021,13.4028,13.4028,104100.0],["2020-11-19",13.5511,13.6036,13.038,13.2964,108500.0],["2020-11-20",13.1167,13.3639,13.1167,13.3489,73700.0],["2020-11-23",13.5436,13.7609,13.5287,13.5811,98400.0],["2020-11-24",13.8583,14.2403,13.8583,14.2253,117300.0],["2020-11-25",14.053,14.4778,13.7384,13.7983,53100.0],["2020-11-27",13.7834,13.7834,13.1391,13.5062,38900.0],["2020-11-30",13.4538,13.495,12.6297,12.6972,108000.0],["2020-12-01",13.0268,13.6186,12.7421,12.9594,70400.0],["2020-12-02",12.9144,13.1991,12.7571,13.1541,63200.0],["2020-12-03",13.274,13.4088,12.8395,13.2215,31500.0],["2020-12-04",13.4088,13.7534,13.274,13.5586,36400.0],["2020-12-07",13.214,13.4762,12.9818,13.2964,34600.0],["2020-12-08",13.1017,13.5287,13.1017,13.3639,35300.0],["2020-12-09",13.5586,13.5886,13.229,13.3114,52800.0],["2020-12-10",13.229,13.4912,13.1167,13.4163,48900.0],["2020-12-11",13.1916,13.2964,13.0268,13.1466,66600.0],["2020-12-14",13.3114,13.3564,12.9069,12.9668,54700.0],["2020-12-15",13.1316,13.4912,12.9668,13.4313,74200.0],["2020-12-16",13.4163,13.5062,13.1676,13.3938,38800.0],["2020-12-17",13.4687,13.4687,12.9893,13.2365,50200.0],["2020-12-18",13.1616,13.3189,12.9743,13.1017,223000.0],["2020-12-21",12.7196,13.0305,12.5518,12.8994,67400.0],["2020-12-22",12.9968,12.9968,12.7196,12.9369,71800.0],["2020-12-23",12.9968,13.3489,12.9743,13.2215,39700.0],["2020-12-24",13.3414,13.3414,12.9893,13.0792,19800.0],["2020-12-28",13.1092,13.656,12.9968,13.2964,61100.0],["2020-12-29",13.3339,13.3339,13.053,13.259,47200.0],["2020-12-30",13.1991,13.4163,13.1991,13.3564,38500.0],["2020-12-31",13.3114,13.4837,13.3114,13.3863,38800.0],["2021-01-04",13.4987,13.5961,13.259,13.3938,76300.0],["2021-01-05",13.5212,13.7759,13.3639,13.4987,92800.0],["2021-01-06",13.5961,15.1242,13.5961,14.8321,86800.0],["2021-01-07",15.0119,15.0793,14.4283,14.6973,79700.0],["2021-01-08",14.7422,14.7572,14.1654,14.3377,40500.0],["2021-01-11",14.2852,14.5624,14.2852,14.495,53000.0],["2021-01-12",14.6523,15.4314,14.6523,15.3639,71200.0],["2021-01-13",15.2666,15.2666,14.8096,14.9145,51700.0],["2021-01-14",15.0868,15.1692,14.9295,15.0493,48100.0],["2021-01-15",14.7347,15.0568,14.5849,15.0343,44800.0],["2021-01-19",15.0943,15.1954,14.8583,15.0119,65300.0],["2021-01-20",14.9969,15.0194,14.7984,14.9519,47700.0],["2021-01-21",14.937,14.937,14.4201,14.495,60000.0],["2021-01-22",14.2703,14.6898,13.9556,14.6523,49800.0],["2021-01-25",14.465,14.465,14.0455,14.3527,44300.0],["2021-01-26",14.5025,14.5025,14.1354,14.2553,40900.0],["2021-01-27",13.9107,13.9856,13.6186,13.8283,80200.0],["2021-01-28",13.8208,14.0905,13.7122,13.8508,65900.0],["2021-01-29",13.7759,13.9706,13.4987,13.7759,114800.0],["2021-02-01",13.7834,14.0306,13.7759,13.8583,83900.0],["2021-02-02",13.9032,14.3115,13.7983,14.2478,60000.0],["2021-02-03",14.4725,14.9819,14.3677,14.907,100200.0],["2021-02-04",15.1093,15.1093,14.7946,14.9669,92100.0],["2021-02-05",15.1617,15.4389,14.892,15.2965,88900.0],["2021-02-08",15.8059,16.0981,15.5512,16.0381,98300.0],["2021-02-09",16.0831,16.2479,15.8434,16.2329,109100.0],["2021-02-10",16.7423,16.7722,16.0681,16.0681,148300.0],["2021-02-11",16.3945,16.478,15.6582,15.7493,106600.0],["2021-02-12",15.7114,16.0377,15.514,15.6279,63000.0],["2021-02-16",15.7873,16.2578,15.7493,16.1592,72000.0],["2021-02-17",16.3337,16.8878,16.0605,16.4704,134600.0],["2021-02-18",15.4351,17.07,15.4351,16.6753,142400.0],["2021-02-19",16.6905,17.1686,16.5235,17.1535,105400.0],["2021-02-22",17.0776,17.662,16.9743,17.5633,97900.0],["2021-02-23",17.5633,18.2161,17.1307,17.4115,103300.0],["2021-02-24",17.6316,18.5652,17.495,18.421,178000.0],["2021-02-25",18.292,18.755,18.0908,18.4817,122200.0],["2021-02-26",18.1516,18.9295,18.1516,18.5956,157400.0],["2021-03-01",19.0358,19.4912,18.9903,19.3546,131900.0],["2021-03-02",19.476,19.9011,19.3925,19.5823,168800.0],["2021-03-03",19.8707,20.6677,19.8707,20.3792,94500.0],["2021-03-04",20.5007,20.7587,20.273,20.7511,180200.0],["2021-03-05",20.9257,21.6164,20.4324,20.9181,180400.0],["2021-03-08",21.3887,22.1477,21.0775,22.1098,155900.0],["2021-03-09",21.9807,22.2616,21.2293,21.9048,172400.0],["2021-03-10",21.9048,22.2843,21.9048,22.0946,292700.0],["2021-03-11",22.0263,22.3906,21.8213,22.2995,155300.0],["2021-03-12",22.5879,23.013,22.087,22.1629,173800.0],["2021-03-15",22.8194,22.8194,21.2976,21.5785,121500.0],["2021-03-16",21.4115,21.4418,19.9542,21.328,112000.0],["2021-03-17",21.4874,21.7227,21.0244,21.2824,58700.0],["2021-03-18",21.7606,22.0035,21.3735,21.4418,71800.0],["2021-03-19",21.6164,21.9124,21.0016,21.8669,474400.0],["2021-03-22",21.495,21.5785,20.7018,21.0623,76500.0],["2021-03-23",20.7739,20.9143,20.0453,20.0908,99400.0],["2021-03-24",20.3792,21.1231,19.5443,20.1515,78400.0],["2021-03-25",20.1288,20.698,19.7804,20.5993,75400.0],["2021-03-26",20.8195,21.1534,20.7511,21.0927,52600.0],["2021-03-29",20.9561,21.2908,20.569,20.7436,78200.0],["2021-03-30",21.0851,21.3735,20.9864,21.1079,66700.0],["2021-03-31",21.2369,21.5177,20.9333,21.0547,141600.0],["2021-04-01",21.0092,21.1838,20.6487,20.7967,104700.0],["2021-04-05",20.8802,21.161,20.8005,21.161,61500.0],["2021-04-06",21.3052,21.3963,21.013,21.1079,76000.0],["2021-04-07",21.199,21.8593,20.9257,21.0472,74600.0],["2021-04-08",21.1762,21.1762,20.698,21.1079,74000.0],["2021-04-09",21.2521,21.3447,20.9637,21.29,65900.0],["2021-04-12",21.4418,21.6316,21.2521,21.4267,45900.0],["2021-04-13",21.1762,21.6187,20.6525,20.8422,76000.0],["2021-04-14",20.8802,21.4874,20.8726,21.2673,81700.0],["2021-04-15",21.3052,21.624,20.4066,21.4874,56100.0],["2021-04-16",21.6847,21.7682,21.5329,21.6544,43300.0],["2021-04-19",21.6999,21.8593,21.5557,21.7454,62900.0],["2021-04-20",21.6392,21.7872,21.1914,21.2749,86700.0],["2021-04-21",21.2825,21.7872,21.2521,21.7227,50700.0],["2021-04-22",21.586,21.624,21.0623,21.0623,108700.0],["2021-04-23",21.5785,21.7454,21.2369,21.5405,87300.0],["2021-04-26",21.6316,22.1022,21.4418,21.5936,87100.0],["2021-04-27",21.5557,21.9428,21.3432,21.5177,70400.0],["2021-04-28",21.624,21.8213,21.3963,21.4342,51500.0],["2021-04-29",21.6619,22.1173,21.4669,21.6164,44900.0],["2021-04-30",21.3735,21.6012,20.8726,21.3887,82700.0],["2021-05-03",21.5329,21.9048,21.2559,21.791,62600.0],["2021-05-04",21.8441,22.0187,21.2384,21.8213,75300.0],["2021-05-05",21.8972,22.2198,21.5936,21.7606,62400.0],["2021-05-06",21.7606,21.8669,21.2293,21.791,48500.0],["2021-05-07",21.5481,21.8479,21.2787,21.7986,42000.0],["2021-05-10",21.8896,22.0452,21.5709,21.5709,78200.0],["2021-05-11",21.29,21.6923,21.2308,21.5101,58800.0],["2021-05-12",21.5785,21.8062,20.8991,21.032,60100.0],["2021-05-13",21.0396,21.7144,21.0396,21.63,55700.0],["2021-05-14",21.7987,21.9444,21.308,21.7757,62700.0],["2021-05-17",21.7604,21.8524,21.5304,21.6914,58800.0],["2021-05-18",21.7451,21.7451,21.147,21.147,90900.0],["2021-05-19",21.0166,21.3003,20.5566,21.124,76700.0],["2021-05-20",20.9093,21.0473,20.6179,21.0473,49500.0],["2021-05-21",21.216,21.5074,21.032,21.3233,76600.0],["2021-05-24",21.331,21.331,20.9476,21.1623,41100.0],["2021-05-25",21.285,21.4077,20.5796,20.5796,65600.0],["2021-05-26",20.6639,20.9706,20.4262,20.848,68800.0],["2021-05-27",21.0856,21.4384,20.9515,21.193,71000.0],["2021-05-28",21.4997,21.4997,20.825,21.3617,78400.0],["2021-06-01",21.5687,21.7067,21.4077,21.6224,60700.0],["2021-06-02",21.7451,21.8524,21.2313,21.3387,49100.0],["2021-06-03",21.4307,21.5764,21.2313,21.469,54300.0],["2021-06-04",21.446,21.446,21.1087,21.216,41300.0],["2021-06-07",21.2313,21.63,21.1547,21.538,60700.0],["2021-06-08",21.4,21.5879,21.2237,21.4614,49200.0],["2021-06-09",21.3387,21.4537,21.0971,21.2083,72400.0],["2021-06-10",21.377,21.4422,20.7406,20.8096,57900.0],["2021-06-11",20.8019,21.0856,20.6869,20.7406,81100.0],["2021-06-14",20.7406,21.3387,20.4876,20.6103,58200.0],["2021-06-15",20.6333,21.1547,20.5413,21.0243,67100.0],["2021-06-16",21.009,21.4767,20.7099,21.4077,64300.0],["2021-06-17",21.5304,21.5304,20.5029,20.6103,80500.0],["2021-06-18",20.2729,20.5106,19.7132,19.9432,244000.0],["2021-06-21",20.1042,21.1163,20.0429,20.94,110500.0],["2021-06-22",20.963,20.963,20.3802,20.6333,53000.0],["2021-06-23",20.7559,20.9246,20.4952,20.5489,57400.0],["2021-06-24",20.5566,20.825,20.3189,20.825,49400.0],["2021-06-25",20.8556,20.8825,19.4295,20.5413,154700.0],["2021-06-28",20.5413,20.5566,20.108,20.1656,96800.0],["2021-06-29",20.2576,20.2806,19.9202,20.0505,92900.0],["2021-06-30",20.1349,20.3266,20.0122,20.1425,67400.0],["2021-07-01",20.2346,20.4569,20.1425,20.3266,91800.0],["2021-07-02",20.3419,20.3496,20.0429,20.0889,69400.0],["2021-07-06",20.0429,20.0659,19.0998,19.1841,56300.0],["2021-07-07",19.1534,19.6212,19.0231,19.3068,95300.0],["2021-07-08",18.9771,19.3758,18.9004,19.1304,60700.0],["2021-07-09",19.4985,19.7822,19.3911,19.7668,62500.0],["2021-07-12",19.5905,19.9202,19.1918,19.8972,54500.0],["2021-07-13",19.9509,19.9509,19.5521,19.6135,69200.0],["2021-07-14",19.6672,19.8435,19.3911,19.5291,49100.0],["2021-07-15",19.3144,19.7438,19.0461,19.7055,57100.0],["2021-07-16",19.9125,19.9125,19.2301,19.4065,95000.0],["2021-07-19",18.9464,19.786,18.7241,18.8467,112900.0],["2021-07-20",18.9004,20.1885,18.9004,19.2991,133200.0],["2021-07-21",19.5828,19.9049,18.9364,19.8128,159400.0],["2021-07-22",19.7975,19.8052,18.8851,18.9924,70800.0],["2021-07-23",18.9464,19.4716,18.0531,18.4634,122800.0],["2021-07-26",18.494,19.0614,18.494,18.8161,53700.0],["2021-07-27",18.6397,18.8774,18.3637,18.6704,72000.0],["2021-07-28",18.7394,19.2454,18.5477,19.0921,103800.0],["2021-07-29",19.1841,19.4448,18.9694,19.1381,86300.0],["2021-07-30",19.0998,19.2915,18.8237,18.8697,92600.0],["2021-08-02",18.9464,19.5368,18.8314,18.8544,158600.0],["2021-08-03",18.9081,19.6058,18.8007,19.3528,85200.0],["2021-08-04",19.0538,19.2976,18.9771,19.0844,66000.0],["2021-08-05",19.1994,19.3221,19.1074,19.1764,75700.0],["2021-08-06",19.4525,19.7477,19.3988,19.4985,72600.0],["2021-08-09",19.4678,19.4831,19.1688,19.2148,40500.0],["2021-08-10",19.2071,19.4295,19.1688,19.2991,58200.0],["2021-08-11",19.2838,19.8282,19.0461,19.8128,69300.0],["2021-08-12",19.8516,19.8593,19.4718,19.7121,100900.0],["2021-08-13",19.7431,19.7431,19.526,19.6191,40800.0],["2021-08-16",19.464,19.7082,19.4253,19.5803,47100.0],["2021-08-17",19.526,19.6501,19.3788,19.5105,64900.0],["2021-08-18",19.657,19.6966,19.2625,19.2935,44700.0],["2021-08-19",19.0997,19.433,19.0997,19.3245,58200.0],["2021-08-20",19.1307,19.7276,19.1307,19.6733,96700.0],["2021-08-23",19.5183,19.8989,19.464,19.6501,63800.0],["2021-08-24",19.6191,19.6191,19.3012,19.3865,74900.0],["2021-08-25",19.4563,19.5725,19.0687,19.4408,53200.0],["2021-08-26",19.557,19.557,19.309,19.3167,58700.0],["2021-08-27",19.4408,19.9911,19.4408,19.9524,69100.0],["2021-08-30",20.0376,20.0376,19.309,19.4098,50900.0],["2021-08-31",19.2625,19.6849,19.2625,19.6113,39300.0],["2021-09-01",19.7043,19.9059,19.2819,19.4485,30500.0],["2021-09-02",19.5028,19.6036,19.309,19.4175,26800.0],["2021-09-03",19.4098,19.4098,19.2857,19.3788,40300.0],["2021-09-07",19.3167,19.5183,19.3012,19.3245,39200.0],["2021-09-08",19.3323,19.6268,19.309,19.4098,81400.0],["2021-09-09",19.433,19.5415,19.2625,19.2935,51900.0],["2021-09-10",19.3478,19.3478,19.0299,19.0609,47000.0],["2021-09-13",19.1772,19.2741,18.8206,18.9214,52200.0],["2021-09-14",18.9137,18.9137,18.2625,18.4563,74100.0],["2021-09-15",18.5416,18.5842,18.4021,18.4098,100100.0],["2021-09-16",18.7509,19.1927,18.1463,18.1773,129000.0],["2021-09-17",18.3013,18.5338,17.8905,18.0843,297000.0],["2021-09-20",17.7587,18.0843,17.4409,18.03,113500.0],["2021-09-21",18.1075,18.1075,17.5261,17.5261,44700.0],["2021-09-22",17.6114,18.1463,17.6114,17.9912,67700.0],["2021-09-23",18.061,18.4331,18.0222,18.2858,82500.0],["2021-09-24",18.3478,18.7548,18.2703,18.6424,44500.0],["2021-09-27",18.7664,19.7741,18.7664,19.6113,74200.0],["2021-09-28",19.6656,19.6888,19.0803,19.154,52700.0],["2021-09-29",19.2005,19.371,19.1036,19.2702,31100.0],["2021-09-30",19.3555,19.3943,19.1385,19.1695,38400.0],["2021-10-01",19.1695,19.7741,19.1462,19.6346,64900.0],["2021-10-04",19.6733,20.0454,19.588,19.9756,93600.0],["2021-10-05",20.0376,20.1229,19.8671,20.0376,53300.0],["2021-10-06",19.7431,20.1384,19.5648,20.0609,67600.0],["2021-10-07",19.8516,20.1462,19.8516,20.0686,54700.0],["2021-10-08",19.9911,20.1539,19.8361,20.0686,37800.0],["2021-10-11",20.1461,20.2159,20.0764,20.1306,72300.0],["2021-10-12",20.1307,20.2043,19.9369,20.0066,37100.0],["2021-10-13",19.2005,19.4772,18.8362,19.1075,190800.0],["2021-10-14",19.3788,19.3943,19.1075,19.3633,81500.0],["2021-10-15",19.7353,19.7818,19.3943,19.5415,74100.0],["2021-10-18",19.495,19.8051,19.495,19.7198,45000.0],["2021-10-19",19.7508,19.8051,19.5028,19.7818,66400.0],["2021-10-20",19.7121,20.2314,19.7121,20.2237,75800.0],["2021-10-21",20.2082,20.2082,19.9369,19.9911,59700.0],["2021-10-22",20.0764,20.1617,19.8826,20.1151,57400.0],["2021-10-25",20.1151,20.2934,20.0764,20.2624,62000.0],["2021-10-26",20.2082,20.3787,20.1074,20.2159,44500.0],["2021-10-27",20.0764,20.1733,19.7973,19.8283,81700.0],["2021-10-28",19.9834,20.1462,19.8671,20.0686,31600.0],["2021-10-29",20.3709,20.3709,19.84,19.8904,78400.0],["2021-11-01",19.9989,20.1306,19.7663,19.9291,98200.0],["2021-11-02",19.7663,20.1462,19.1927,19.3012,75200.0],["2021-11-03",19.6113,20.1152,19.1307,19.9136,122300.0],["2021-11-04",20.0919,20.0919,19.154,19.5648,92700.0],["2021-11-05",19.7663,20.3322,19.7586,20.1927,95900.0],["2021-11-08",20.2547,20.3802,19.9059,20.0144,92500.0],["2021-11-09",19.8439,20.0996,19.5881,19.8128,37200.0],["2021-11-10",19.8594,20.0066,19.8438,19.8826,44200.0],["2021-11-11",19.9834,20.1307,19.8671,19.8826,36700.0],["2021-11-12",20.0066,20.0066,19.5803,19.6811,80500.0],["2021-11-15",19.5183,19.7508,19.5183,19.7276,51400.0],["2021-11-16",19.6578,19.7818,19.557,19.6423,42300.0],["2021-11-17",19.5105,19.557,19.2532,19.526,92400.0],["2021-11-18",19.6346,19.8438,19.526,19.7663,59700.0],["2021-11-19",19.6488,19.9544,19.3118,19.5939,65300.0],["2021-11-22",19.7271,20.2758,19.4293,19.688,78100.0],["2021-11-23",19.7663,20.1661,19.5555,20.0955,124900.0],["2021-11-24",20.0485,20.5571,19.6723,19.8134,42800.0],["2021-11-26",19.3823,19.6723,18.6926,19.0531,95700.0],["2021-11-29",19.4607,19.4607,18.7004,18.7396,89200.0],["2021-11-30",18.6064,18.9042,18.4731,18.6534,107500.0],["2021-12-01",19.6253,19.6253,18.6456,18.6847,68000.0],["2021-12-02",19.1746,19.7977,18.7396,19.1393,76200.0],["2021-12-03",19.3039,19.3039,18.72,18.8728,50700.0],["2021-12-06",19.1472,19.579,19.1001,19.1237,86400.0],["2021-12-07",19.2726,19.3431,18.9669,19.108,50500.0],["2021-12-08",19.1472,19.2255,18.8101,18.9512,41700.0],["2021-12-09",19.108,19.6331,18.7239,18.818,71800.0],["2021-12-10",18.9355,18.9826,18.6299,18.9199,54600.0],["2021-12-13",18.818,18.9747,18.4888,18.5437,90500.0],["2021-12-14",18.6612,19.1001,18.6612,18.865,163100.0],["2021-12-15",19.0453,19.0453,18.7161,18.7945,125500.0],["2021-12-16",19.0453,19.3431,18.8258,19.1785,104700.0],["2021-12-17",19.3274,19.4293,18.6926,19.1707,195500.0],["2021-12-20",18.9982,19.0061,18.4653,18.9434,99400.0],["2021-12-21",19.3509,19.4842,18.9042,19.2491,63800.0],["2021-12-22",19.202,19.3078,19.0688,19.2804,40200.0],["2021-12-23",19.3039,19.6801,19.202,19.5782,54300.0],["2021-12-27",19.5704,19.7781,19.3705,19.7271,57600.0],["2021-12-28",19.7507,19.9309,19.6174,19.7898,80000.0],["2021-12-29",19.8525,19.8996,19.5861,19.735,25900.0],["2021-12-30",19.7193,19.8604,19.4372,19.5077,35600.0],["2021-12-31",19.4293,19.539,19.2961,19.4293,42700.0],["2022-01-03",19.6449,20.0642,19.5312,19.8369,74200.0],["2022-01-04",20.0328,20.4168,20.0171,20.2287,67900.0],["2022-01-05",20.2914,20.7539,20.2836,20.2914,74800.0],["2022-01-06",20.5344,21.1614,20.5305,21.1379,238000.0],["2022-01-07",21.1301,21.4984,21.0752,21.2868,54000.0],["2022-01-10",21.3495,21.5415,20.8401,21.0517,65400.0],["2022-01-11",21.6199,21.6199,20.6677,21.0595,49200.0],["2022-01-12",20.9968,21.3417,20.8879,21.1066,84600.0],["2022-01-13",21.4044,21.4044,21.1928,21.3182,67300.0],["2022-01-14",21.083,21.5298,21.083,21.4514,92200.0],["2022-01-18",21.4828,21.7884,21.279,21.6944,126600.0],["2022-01-19",21.7806,21.7806,21.29,21.3887,63300.0],["2022-01-20",21.3965,21.5721,20.6441,20.6912,69600.0],["2022-01-21",20.5266,21.1457,20.3314,20.7068,69700.0],["2022-01-24",20.4482,21.0203,20.4482,20.942,91000.0],["2022-01-25",20.7225,21.2939,20.315,21.2163,106000.0],["2022-01-26",21.4122,21.7492,20.6912,21.5455,172300.0],["2022-01-27",21.5376,21.8433,20.699,20.8244,97300.0],["2022-01-28",21.3574,21.8511,20.9812,21.4514,91600.0],["2022-01-31",21.5141,22.7289,21.1771,22.627,391500.0],["2022-02-01",22.8308,22.9484,22.2156,22.5722,324900.0],["2022-02-02",22.5487,22.7368,22.243,22.6741,84400.0],["2022-02-03",22.6584,23.0659,22.4703,22.7916,81100.0],["2022-02-04",22.6114,23.1365,22.5957,23.0424,78300.0],["2022-02-07",23.2462,23.5048,23.1051,23.45,84400.0],["2022-02-08",23.5127,23.9829,23.4813,23.9124,166000.0],["2022-02-09",23.9046,23.9046,23.2149,23.3324,102600.0],["2022-02-10",23.4907,23.6015,23.2058,23.4591,84400.0],["2022-02-11",23.3562,24.0052,23.3562,23.6648,85700.0],["2022-02-14",23.7202,24.0447,23.19,23.3562,71100.0],["2022-02-15",23.6253,23.9181,23.5065,23.6648,61700.0],["2022-02-16",23.5065,24.0131,23.4828,23.7677,191300.0],["2022-02-17",23.4274,23.7638,23.2928,23.4511,54400.0],["2022-02-18",23.4116,23.9102,23.3799,23.6094,86700.0],["2022-02-22",23.6094,23.839,23.3166,23.4591,94600.0],["2022-02-23",23.5699,23.5699,23.19,23.2929,68500.0],["2022-02-24",22.3114,22.8655,21.884,22.4143,173900.0],["2022-02-25",22.541,23.3324,22.541,23.3087,85300.0],["2022-02-28",22.6518,23.3403,22.6518,23.2374,138100.0],["2022-03-01",23.1108,23.1108,21.7811,22.1611,112500.0],["2022-03-02",22.3668,23.2533,22.2402,23.1504,77000.0],["2022-03-03",23.372,23.4749,23.1148,23.4195,79000.0],["2022-03-04",23.0792,23.0792,22.6201,22.905,54100.0],["2022-03-07",22.8734,22.9683,22.5568,22.628,76300.0],["2022-03-08",22.8496,23.1266,22.6359,22.723,59700.0],["2022-03-09",23.1504,23.2849,22.9209,23.0871,82100.0],["2022-03-10",22.9604,23.2374,22.9604,23.182,41400.0],["2022-03-11",23.3641,23.8073,23.3008,23.3087,94000.0],["2022-03-14",23.649,23.8864,23.4274,23.5382,78100.0],["2022-03-15",23.554,23.6174,23.0554,23.2374,41400.0],["2022-03-16",23.4037,23.4828,23.0277,23.3324,103100.0],["2022-03-17",23.3482,23.4749,22.9723,23.4511,71200.0],["2022-03-18",23.4591,23.4591,22.7246,23.3483,121100.0],["2022-03-21",23.5065,23.6253,23.0871,23.2137,43000.0],["2022-03-22",23.4749,23.744,23.3087,23.5857,42400.0],["2022-03-23",23.5699,23.6371,23.0238,23.1741,55900.0],["2022-03-24",23.277,23.5461,23.0871,23.467,66600.0],["2022-03-25",23.4828,23.8231,23.4828,23.7598,153600.0],["2022-03-28",23.7756,23.7756,23.3641,23.6569,99600.0],["2022-03-29",23.744,24.1239,23.3451,23.6411,74200.0],["2022-03-30",23.6648,23.6648,23.0079,23.0633,45100.0],["2022-03-31",23.0633,23.3245,22.8101,22.8417,131500.0],["2022-04-01",23.0317,23.6332,22.723,22.8892,68800.0],["2022-04-04",22.8338,22.8338,22.2307,22.3906,60000.0],["2022-04-05",22.3431,22.5251,22.1452,22.2323,47800.0],["2022-04-06",22.3906,22.3906,21.7891,21.797,101400.0],["2022-04-07",22.0265,22.4341,21.2667,21.6783,64300.0],["2022-04-08",21.7891,21.8761,21.3063,21.3379,88400.0],["2022-04-11",21.6149,21.8405,21.3775,21.6783,145200.0],["2022-04-12",21.7257,21.9553,21.4012,21.5121,51800.0],["2022-04-13",21.3221,21.5793,21.2904,21.4487,92100.0],["2022-04-14",21.6149,21.7416,21.3696,21.4883,50600.0],["2022-04-18",21.8445,21.8445,21.4171,21.6862,34400.0],["2022-04-19",21.8286,22.1531,21.7099,22.0582,47800.0],["2022-04-20",22.1848,22.6043,22.1848,22.4935,62300.0],["2022-04-21",22.8021,23.0792,22.1848,22.2481,59100.0],["2022-04-22",22.1611,22.4618,21.7653,21.8207,31200.0],["2022-04-25",21.7574,21.8445,21.1401,21.7337,44900.0],["2022-04-26",21.4487,21.7337,20.9501,21.2113,68600.0],["2022-04-27",21.1717,21.2778,20.9739,21.0847,43100.0],["2022-04-28",21.2904,21.4646,20.9501,21.4171,42700.0],["2022-04-29",21.52,21.9656,20.7602,20.863,69600.0],["2022-05-02",21.0293,21.3854,20.4396,20.7997,170700.0],["2022-05-03",20.9184,21.5516,19.937,20.9501,49500.0],["2022-05-04",21.2746,21.33,20.7602,21.2271,51400.0],["2022-05-05",21.1955,21.1955,20.6177,20.9343,73500.0],["2022-05-06",20.9264,20.9264,20.3407,20.5306,52200.0],["2022-05-09",20.7048,21.0435,20.3407,20.8314,68500.0],["2022-05-10",20.9264,21.2271,20.4357,20.6494,75100.0],["2022-05-11",20.6493,21.1559,20.4911,20.499,70500.0],["2022-05-12",20.507,20.5318,19.8987,20.2749,49900.0],["2022-05-13",20.3149,20.627,20.0347,20.1308,46800.0],["2022-05-16",20.0667,20.3709,20.0667,20.2348,49100.0],["2022-05-17",20.467,20.7231,20.4541,20.6751,101400.0],["2022-05-18",20.4589,20.539,20.0667,20.2588,54600.0],["2022-05-19",20.0507,20.218,19.7786,19.8186,75700.0],["2022-05-20",19.8906,20.0747,19.6905,20.0427,174000.0],["2022-05-23",20.4109,20.7951,20.0427,20.547,150200.0],["2022-05-24",20.507,20.6831,20.2508,20.587,42300.0],["2022-05-25",20.563,20.9152,20.547,20.587,46200.0],["2022-05-26",20.8111,21.012,20.7791,20.9472,38000.0],["2022-05-27",20.9952,21.1713,20.8712,21.0673,43300.0],["2022-05-31",21.1033,21.6036,20.8752,21.5155,168000.0],["2022-06-01",21.4515,21.4515,20.9232,21.0913,48500.0],["2022-06-02",21.0273,21.3875,20.8272,21.3394,42100.0],["2022-06-03",21.2674,21.2674,20.7711,20.8512,48300.0],["2022-06-06",20.9712,21.1473,20.9392,21.1473,51300.0],["2022-06-07",21.0673,21.0753,20.7807,20.8752,71100.0],["2022-06-08",20.9392,20.9392,20.3229,20.483,53700.0],["2022-06-09",20.3149,20.483,20.1068,20.1228,54900.0],["2022-06-10",19.8186,20.2709,19.3063,19.4184,57200.0],["2022-06-13",19.0342,19.4744,19.0262,19.1302,79400.0],["2022-06-14",19.2823,19.4344,19.0422,19.3704,68100.0],["2022-06-15",20.0107,20.0107,19.4264,19.6825,91800.0],["2022-06-16",19.5064,19.5064,19.0022,19.1142,88200.0],["2022-06-17",19.2983,19.5545,19.2983,19.4584,109500.0],["2022-06-21",19.7306,19.9707,19.4984,19.8106,90000.0],["2022-06-22",19.7226,20.0908,19.7065,19.9707,71100.0],["2022-06-23",19.8826,20.0828,19.3864,19.6025,89900.0],["2022-06-24",19.6505,19.9787,19.5024,19.6185,176700.0],["2022-06-27",19.8346,20.2508,19.5945,19.6585,74900.0],["2022-06-28",19.8506,20.0908,19.5144,19.5465,68600.0],["2022-06-29",19.7626,19.7626,19.3344,19.4744,103500.0],["2022-06-30",19.2583,19.5305,19.0502,19.2423,56000.0],["2022-07-01",19.0982,19.7786,19.0982,19.6905,85800.0],["2022-07-05",19.2663,20.0587,19.2023,20.0347,77100.0],["2022-07-06",19.9627,20.3109,19.7426,19.8426,54600.0],["2022-07-07",19.8826,20.0835,19.7946,19.8106,67000.0],["2022-07-08",19.7786,20.0483,19.6265,19.7546,44700.0],["2022-07-11",19.8826,19.8826,19.5625,19.7706,28900.0],["2022-07-12",19.6825,20.1068,19.6745,19.8826,38500.0],["2022-07-13",19.7226,19.7546,19.3464,19.5144,33900.0],["2022-07-14",19.2503,19.4424,18.9301,19.1222,35900.0],["2022-07-15",19.3704,19.7506,19.1623,19.6265,60100.0],["2022-07-18",19.6585,20.0187,19.6585,19.7546,45100.0],["2022-07-19",19.9467,20.2668,19.8746,20.1548,57700.0],["2022-07-20",20.1068,20.3069,19.9787,20.2428,36800.0],["2022-07-21",20.0988,20.4189,20.0499,20.3869,45900.0],["2022-07-22",20.4189,20.491,20.1628,20.3229,59200.0],["2022-07-25",20.3549,20.9312,20.3549,20.9072,49100.0],["2022-07-26",20.8271,21.2834,20.8271,21.1793,43400.0],["2022-07-27",21.3154,21.5155,21.2114,21.4275,37500.0],["2022-07-28",21.4515,21.4515,21.1193,21.3314,35700.0],["2022-07-29",21.3794,21.5555,20.9656,20.9712,87300.0],["2022-08-01",21.0032,21.9558,20.9192,21.7717,261400.0],["2022-08-02",21.8117,21.9998,20.9952,21.0193,85100.0],["2022-08-03",21.2033,21.4275,20.9152,21.3154,73300.0],["2022-08-04",21.2194,21.3698,21.0913,21.1793,36700.0],["2022-08-05",21.1233,21.3955,21.1233,21.2994,27800.0],["2022-08-08",21.3154,21.6116,21.3074,21.4435,40700.0],["2022-08-09",21.4435,21.7957,21.4435,21.7877,39500.0],["2022-08-10",22.0278,22.2359,21.8517,21.9558,32600.0],["2022-08-11",22.1799,22.412,21.9878,22.412,44200.0],["2022-08-12",22.468,22.6441,22.2359,22.6361,54800.0],["2022-08-15",22.5721,22.9323,22.5721,22.8602,50000.0],["2022-08-16",22.7642,23.1164,22.7642,23.0523,33100.0],["2022-08-17",22.8682,22.8682,22.5401,22.6841,35700.0],["2022-08-18",22.6437,22.8863,22.3776,22.6922,88400.0],["2022-08-19",22.5628,22.5628,22.118,22.3687,87600.0],["2022-08-22",22.1181,22.2313,21.8269,21.9401,33200.0],["2022-08-23",22.0534,22.4658,21.8027,21.8269,39100.0],["2022-08-24",21.8107,21.8107,21.4468,21.5115,38000.0],["2022-08-25",21.5196,22.2232,21.4387,21.7622,38400.0],["2022-08-26",21.924,21.9725,21.4064,21.4307,41000.0],["2022-08-29",21.2527,21.2851,20.8969,20.9859,43500.0],["2022-08-30",20.9212,21.1314,20.6462,20.7675,45300.0],["2022-08-31",20.719,20.9454,20.2742,20.2904,138200.0],["2022-09-01",20.2904,20.6866,20.072,20.4602,85000.0],["2022-09-02",20.5977,20.6058,20.0154,20.1125,33000.0],["2022-09-06",20.3146,20.4521,19.7647,19.9426,55100.0],["2022-09-07",19.9992,20.444,19.6677,20.3713,66600.0],["2022-09-08",20.2014,20.537,20.0397,20.3793,45100.0],["2022-09-09",20.4198,20.6988,20.2661,20.5573,36000.0],["2022-09-12",20.7028,21.2123,20.5653,21.1395,128300.0],["2022-09-13",20.8969,20.9859,20.1852,20.2499,61600.0],["2022-09-14",19.9992,20.3268,19.8779,19.9507,83900.0],["2022-09-15",19.9992,20.4845,19.8052,20.2742,52200.0],["2022-09-16",20.2419,20.2904,19.882,20.1852,149800.0],["2022-09-19",19.9346,20.8484,19.9346,20.7999,93100.0],["2022-09-20",20.622,20.9212,20.4117,20.9131,72900.0],["2022-09-21",21.0263,21.0991,20.6381,20.8322,71200.0],["2022-09-22",20.9616,20.9616,20.2944,20.3632,38200.0],["2022-09-23",20.2419,20.2419,19.7526,19.9912,56300.0],["2022-09-26",20.0154,20.2419,19.7809,19.9588,71000.0],["2022-09-27",19.9912,20.2095,19.3685,19.6353,84500.0],["2022-09-28",19.5868,19.8658,19.4695,19.6758,63900.0],["2022-09-29",19.4655,19.4655,19.0045,19.2067,62300.0],["2022-09-30",19.1178,19.3442,18.9884,19.0612,82500.0],["2022-10-03",19.1582,19.514,19.0854,19.4493,72600.0],["2022-10-04",19.603,20.2823,19.603,20.258,81600.0],["2022-10-05",19.9831,20.2499,19.8375,19.8537,64100.0],["2022-10-06",19.6677,19.7647,19.3361,19.4089,225700.0],["2022-10-07",19.4089,19.4493,19.1339,19.2229,96000.0],["2022-10-10",19.2148,19.514,19.1501,19.4655,86500.0],["2022-10-11",19.4493,19.6111,19.2876,19.5221,72400.0],["2022-10-12",19.4412,19.6596,19.2229,19.6434,131300.0],["2022-10-13",19.4332,20.6624,19.4089,20.6624,167800.0],["2022-10-14",20.8969,21.0991,20.6179,20.9212,88300.0],["2022-10-17",21.2527,21.6247,20.9252,21.2689,125800.0],["2022-10-18",21.4306,21.7097,21.2366,21.5277,73500.0],["2022-10-19",21.3902,21.9078,21.188,21.6652,82900.0],["2022-10-20",21.4711,21.6409,20.8726,21.2042,85800.0],["2022-10-21",22.2717,22.3121,20.9697,21.8512,105500.0],["2022-10-24",22.0776,22.6761,21.9401,22.1908,125500.0],["2022-10-25",22.1666,22.6194,22.1504,22.579,82100.0],["2022-10-26",22.6275,22.7205,22.3121,22.3283,64000.0],["2022-10-27",22.5628,22.9025,22.3687,22.393,46800.0],["2022-10-28",22.4334,23.1208,22.4334,22.9915,45500.0],["2022-10-31",22.8863,22.8863,22.6437,22.6761,107100.0],["2022-11-01",22.854,22.9389,22.6518,22.7408,53500.0],["2022-11-02",22.6437,22.8621,22.1989,22.2717,71800.0],["2022-11-03",22.0614,22.1989,21.552,21.6005,62100.0],["2022-11-04",21.8027,22.4739,21.6005,22.4577,61800.0],["2022-11-07",22.6761,22.7084,22.2555,22.393,51000.0],["2022-11-08",22.4658,22.5224,22.0776,22.2555,44200.0],["2022-11-09",22.0614,22.1908,21.7218,21.8674,92900.0],["2022-11-10",22.4314,23.1263,22.0423,22.9709,102800.0],["2022-11-11",23.0772,23.0772,21.9458,22.2516,54700.0],["2022-11-14",22.2107,22.3088,21.9327,21.9654,69900.0],["2022-11-15",22.0962,22.2843,21.8837,21.9981,38600.0],["2022-11-16",21.9981,21.9981,21.6058,21.7447,75500.0],["2022-11-17",21.5976,21.8894,21.4831,21.6385,29000.0],["2022-11-18",22.1126,22.1126,21.6507,21.7447,48500.0],["2022-11-21",21.9082,22.0717,21.8322,21.9981,34800.0],["2022-11-22",21.9981,22.1739,21.8755,21.9328,37600.0],["2022-11-23",21.8755,22.0717,21.5894,21.6139,27300.0],["2022-11-25",21.7447,21.9679,21.7202,21.9164,14400.0],["2022-11-28",21.7693,21.8837,21.5812,21.6139,40600.0],["2022-11-29",21.7039,21.8592,21.5894,21.7366,43900.0],["2022-11-30",21.8183,21.9981,21.3278,21.9981,58700.0],["2022-12-01",22.1044,22.6276,21.9491,22.5377,84100.0],["2022-12-02",22.2516,22.4478,22.1698,22.3006,38200.0],["2022-12-05",22.227,22.227,21.4791,21.7202,54200.0],["2022-12-06",21.6466,21.9164,21.6466,21.8673,92100.0],["2022-12-07",21.9573,22.5867,21.7938,22.4805,62400.0],["2022-12-08",22.4968,22.4968,22.1044,22.2843,51200.0],["2022-12-09",22.1535,22.4151,22.0717,22.3824,36300.0],["2022-12-12",22.3088,22.3578,22.1085,22.1616,55100.0],["2022-12-13",22.4559,22.6685,22.0145,22.2107,80900.0],["2022-12-14",22.3497,22.3497,21.3523,21.6221,79900.0],["2022-12-15",21.3687,21.6712,21.1398,21.2297,54200.0],["2022-12-16",21.0417,21.3278,20.8954,21.0008,96600.0],["2022-12-19",21.1643,21.6957,21.1439,21.2461,76900.0],["2022-12-20",21.2788,21.4586,21.0581,21.0744,52600.0],["2022-12-21",21.2624,21.5485,21.2624,21.4913,52800.0],["2022-12-22",21.4259,21.5077,21.1235,21.4423,49800.0],["2022-12-23",21.4096,21.8101,21.336,21.6875,29400.0],["2022-12-27",21.6875,21.8387,21.5567,21.6058,24300.0],["2022-12-28",21.6793,21.8101,21.5485,21.5567,55700.0],["2022-12-29",21.6466,21.9409,21.5772,21.8837,49700.0],["2022-12-30",21.7366,21.8919,21.7284,21.7611,27800.0],["2023-01-03",21.8837,21.9981,21.4913,21.6875,53300.0],["2023-01-04",21.8755,22.1616,21.6793,21.7284,52700.0],["2023-01-05",21.712,21.7693,21.4357,21.6303,30600.0],["2023-01-06",21.8592,22.1984,21.7889,22.0635,40100.0],["2023-01-09",22.0635,22.2189,21.7284,21.8265,49000.0],["2023-01-10",21.7447,22.0227,21.7447,21.9491,37400.0],["2023-01-11",21.9573,22.0308,21.802,21.8265,37000.0],["2023-01-12",21.8674,22.3824,21.851,22.2597,94900.0],["2023-01-13",21.9491,22.3497,21.8265,22.3006,31300.0],["2023-01-17",22.2352,22.2965,21.7774,21.7938,79000.0],["2023-01-18",21.7774,21.8919,21.2869,21.3523,43400.0],["2023-01-19",21.1562,21.7472,21.148,21.5404,42900.0],["2023-01-20",21.663,21.9009,21.4995,21.7039,52300.0],["2023-01-23",21.7529,21.9327,21.5894,21.7693,36100.0],["2023-01-24",21.6712,21.7488,21.4259,21.5567,59900.0],["2023-01-25",21.4913,21.7366,21.2869,21.7366,28700.0],["2023-01-26",21.8101,21.9491,21.5158,21.8183,42500.0],["2023-01-27",21.6221,21.8347,19.3961,19.6193,147200.0],["2023-01-30",19.8237,20.6984,19.7011,20.2978,117300.0],["2023-01-31",20.2733,20.8741,20.2161,20.8292,100800.0],["2023-02-01",20.7474,21.1725,20.7392,20.8782,84600.0],["2023-02-02",20.8782,21.1643,20.7867,21.0335,81600.0],["2023-02-03",20.9927,21.6385,20.8782,21.5976,81200.0],["2023-02-06",21.4995,21.5322,21.1733,21.3932,54000.0],["2023-02-07",21.2297,21.5812,21.1643,21.5404,48200.0],["2023-02-08",21.475,21.6875,21.3687,21.6712,84200.0],["2023-02-09",21.6712,21.757,21.2379,21.4014,54300.0],["2023-02-10",21.3278,21.6058,21.3278,21.4995,49900.0],["2023-02-13",21.4423,21.5894,21.2624,21.5894,48400.0],["2023-02-14",21.5894,21.5976,21.1889,21.2706,56000.0],["2023-02-15",21.1561,21.4259,21.1071,21.3769,39400.0],["2023-02-16",21.2115,21.7407,21.1495,21.5505,78800.0],["2023-02-17",21.6084,21.8152,21.443,21.8069,100500.0],["2023-02-21",21.6332,21.8069,21.5381,21.6911,71900.0],["2023-02-22",21.658,21.8813,21.534,21.6332,58600.0],["2023-02-23",21.6415,21.902,21.6415,21.6911,55300.0],["2023-02-24",21.658,21.7573,21.4761,21.5588,55400.0],["2023-02-27",21.7903,21.8317,21.3851,21.443,47900.0],["2023-02-28",21.4926,21.7904,21.4596,21.534,122800.0],["2023-03-01",21.4017,21.8606,21.2859,21.7986,66300.0],["2023-03-02",21.625,21.873,21.6084,21.8069,62000.0],["2023-03-03",21.8234,21.8896,21.6126,21.7655,67800.0],["2023-03-06",21.6415,21.8069,21.2694,21.3769,115000.0],["2023-03-07",21.3769,21.3851,20.8724,20.9551,43700.0],["2023-03-08",20.922,21.1205,20.8063,20.9965,52700.0],["2023-03-09",20.9799,20.9799,19.6816,19.7974,105000.0],["2023-03-10",19.6237,20.2439,19.2061,19.8222,145700.0],["2023-03-13",18.4577,19.5576,17.945,18.59,231900.0],["2023-03-14",19.7808,19.9545,18.2592,18.4577,191700.0],["2023-03-15",17.9119,18.4991,17.6886,18.3337,228000.0],["2023-03-16",18.1104,19.4501,17.8797,19.1275,164900.0],["2023-03-17",18.9291,18.9291,18.1931,18.3833,252600.0],["2023-03-20",18.6231,18.8877,18.0525,18.1021,111200.0],["2023-03-21",18.6314,19.1358,18.3915,18.59,225100.0],["2023-03-22",18.6148,18.7885,18.0442,18.0608,113700.0],["2023-03-23",18.1683,18.1931,17.4075,17.424,94400.0],["2023-03-24",17.0436,17.9367,16.9278,17.9036,138100.0],["2023-03-27",18.3998,18.5487,17.9946,18.1352,133500.0],["2023-03-28",18.1765,18.3957,17.9698,18.1021,94500.0],["2023-03-29",18.1517,18.1517,17.8871,18.1352,77000.0],["2023-03-30",18.2344,18.2344,17.5481,17.6142,60500.0],["2023-03-31",17.7052,17.8209,17.4488,17.7134,126600.0],["2023-04-03",17.7961,18.036,17.639,17.7134,138700.0],["2023-04-04",17.7961,17.7961,17.0767,17.3248,99700.0],["2023-04-05",17.1098,17.3248,17.0601,17.1842,65400.0],["2023-04-06",17.0932,17.3413,16.903,16.9526,77400.0],["2023-04-10",16.9692,17.3537,16.9526,17.1594,96600.0],["2023-04-11",17.2586,17.2752,16.8121,16.8369,92400.0],["2023-04-12",16.8617,17.0271,16.7046,16.7211,78200.0],["2023-04-13",16.7211,17.1511,16.6219,16.9692,76100.0],["2023-04-14",17.0932,17.1925,16.5557,16.6384,96300.0],["2023-04-17",16.5557,16.9072,16.3572,16.8534,89300.0],["2023-04-18",16.8369,16.9113,16.2249,16.4068,105600.0],["2023-04-19",16.4813,17.118,16.2828,16.9609,82600.0],["2023-04-20",16.8782,17.1098,16.6632,16.7459,65800.0],["2023-04-21",16.6963,16.8741,16.4069,16.6301,80500.0],["2023-04-24",16.5392,17.0808,16.3572,16.4234,62100.0],["2023-04-25",16.2911,16.3324,15.7701,15.8197,73500.0],["2023-04-26",15.8114,16.1588,15.6461,15.9355,66200.0],["2023-04-27",15.9107,16.2704,15.8776,16.0843,88200.0],["2023-04-28",16.3655,17.1387,16.3655,16.5392,97600.0],["2023-05-01",16.4895,16.5805,16.0182,16.5144,106200.0],["2023-05-02",16.4317,16.5144,15.2822,15.8362,154500.0],["2023-05-03",15.8776,16.6715,15.8776,16.0264,105900.0],["2023-05-04",15.6874,15.7039,14.8687,15.4228,147200.0],["2023-05-05",15.9438,16.1918,15.7701,16.1505,69400.0],["2023-05-08",16.3903,16.3903,15.5964,15.8114,52600.0],["2023-05-09",15.7205,15.8363,15.4476,15.7122,65200.0],["2023-05-10",15.8776,15.8776,15.6047,15.8445,57100.0],["2023-05-11",15.7353,15.8529,15.5757,15.7269,58400.0],["2023-05-12",15.7773,15.7773,15.5925,15.7521,45300.0],["2023-05-15",15.7269,16.0352,15.7269,15.9369,73000.0],["2023-05-16",16.0041,16.115,15.6933,15.7185,56900.0],["2023-05-17",15.9369,16.8106,15.9369,16.7686,67700.0],["2023-05-18",16.7854,16.8191,16.4158,16.7014,55900.0],["2023-05-19",17.0375,17.0375,16.3234,16.441,71600.0],["2023-05-22",16.5838,16.9535,16.3234,16.8022,82800.0],["2023-05-23",16.8191,17.3735,16.8191,16.9955,59300.0],["2023-05-24",16.9535,16.9619,16.6846,16.7854,54800.0],["2023-05-25",16.6678,17.0375,16.6678,16.7686,47200.0],["2023-05-26",16.7686,17.0123,16.7098,16.8779,45000.0],["2023-05-30",16.9031,16.9955,16.6426,16.735,40900.0],["2023-05-31",16.6594,16.9115,16.2142,16.2478,67500.0],["2023-06-01",16.357,16.6846,16.189,16.5418,64700.0],["2023-06-02",16.7266,17.592,16.693,17.5583,65900.0],["2023-06-05",17.5667,17.5667,16.8863,16.9535,59900.0],["2023-06-06",16.9451,18.1884,16.9451,18.012,76900.0],["2023-06-07",18.1884,19.0369,18.1464,18.8605,127800.0],["2023-06-08",18.7009,18.8017,18.222,18.7093,62300.0],["2023-06-09",18.6589,18.6589,17.8776,18.138,58500.0],["2023-06-12",18.222,18.5413,17.886,17.9952,47600.0],["2023-06-13",18.054,18.4993,18.054,18.3985,56700.0],["2023-06-14",18.4321,18.6673,17.9364,18.0624,59900.0],["2023-06-15",17.9196,18.3229,17.9196,18.2556,48600.0],["2023-06-16",18.4069,18.4069,17.7684,17.886,94100.0],["2023-06-20",17.8608,17.8608,17.4407,17.4575,55700.0],["2023-06-21",17.3987,17.4743,17.2391,17.2559,44900.0],["2023-06-22",17.1803,17.1803,16.8022,17.0207,65000.0],["2023-06-23",16.8106,17.2307,16.6846,17.0207,180200.0],["2023-06-26",17.0123,17.3399,16.8191,16.8527,35600.0],["2023-06-27",16.9619,16.9871,16.6426,16.693,45000.0],["2023-06-28",16.7098,16.8527,16.4158,16.777,59300.0],["2023-06-29",16.9451,17.2643,16.8695,16.9115,50400.0],["2023-06-30",17.0123,17.0123,16.4788,16.7266,73800.0],["2023-07-03",16.7266,17.0963,16.6342,17.0375,34400.0],["2023-07-05",16.9619,17.0711,16.8022,16.8106,72100.0],["2023-07-06",16.6678,16.7938,16.483,16.7434,58800.0],["2023-07-07",16.7686,17.2223,16.7686,17.0459,147500.0],["2023-07-10",16.9703,17.355,16.8863,17.0795,43700.0],["2023-07-11",17.1047,17.4995,17.0039,17.4071,70500.0],["2023-07-12",17.4323,17.886,17.4323,17.7516,56000.0],["2023-07-13",17.802,18.012,17.718,17.886,36100.0],["2023-07-14",17.9784,17.9784,17.4071,17.7852,47300.0],["2023-07-17",17.7096,18.0792,17.7096,17.9112,51500.0],["2023-07-18",17.9196,18.8488,17.9196,18.7765,59300.0],["2023-07-19",18.7849,19.2982,18.5749,19.247,58400.0],["2023-07-20",19.2386,19.2386,18.8521,19.163,54900.0],["2023-07-21",19.289,19.3058,18.9613,19.0033,49900.0],["2023-07-24",19.0117,19.3982,19.0117,19.2974,64500.0],["2023-07-25",19.2974,19.4318,19.0453,19.0453,39500.0],["2023-07-26",19.2386,19.73,19.2386,19.6418,91900.0],["2023-07-27",19.5158,19.751,19.2176,19.5746,67500.0],["2023-07-28",20.0283,20.5491,19.7258,20.0031,64100.0],["2023-07-31",20.0367,20.3349,19.6838,19.6838,45400.0],["2023-08-01",19.5494,19.8015,19.4822,19.709,60100.0],["2023-08-02",19.499,19.8939,19.499,19.8519,44200.0],["2023-08-03",19.7426,20.1459,19.5083,19.8939,38300.0],["2023-08-04",19.8855,20.1459,19.8351,19.9191,36800.0],["2023-08-07",20.0619,20.3895,19.9611,20.3307,44900.0],["2023-08-08",20.0199,20.2459,19.541,20.1627,51100.0],["2023-08-09",20.1207,20.1711,19.6922,19.7594,59600.0],["2023-08-10",19.768,19.9296,19.5722,19.6318,53200.0],["2023-08-11",19.5978,19.8956,19.5978,19.819,35700.0],["2023-08-14",19.6233,19.6829,19.3595,19.5467,34900.0],["2023-08-15",19.2574,19.3765,19.0021,19.0616,60400.0],["2023-08-16",19.0446,19.3289,18.7808,18.8319,50300.0],["2023-08-17",18.8872,19.0234,18.7425,18.9425,48400.0],["2023-08-18",18.934,19.1723,18.8319,18.8744,124900.0],["2023-08-21",18.9,19.0191,18.7553,18.8234,48700.0],["2023-08-22",18.7808,18.8915,18.3809,18.5426,60700.0],["2023-08-23",18.517,18.7638,18.4234,18.7383,43700.0],["2023-08-24",18.6447,18.8489,18.5664,18.8064,48600.0],["2023-08-25",18.8744,18.8744,18.4583,18.5511,27400.0],["2023-08-28",18.6021,18.9085,18.6021,18.8319,38200.0],["2023-08-29",18.8234,19.0787,18.7851,18.9936,38000.0],["2023-08-30",19.0021,19.1723,18.7978,18.8319,24700.0],["2023-08-31",18.8404,18.9851,18.6957,18.8915,46000.0],["2023-09-01",18.9936,19.2318,18.9936,19.1127,48300.0],["2023-09-05",19.0106,19.0446,18.7638,18.8149,44400.0],["2023-09-06",18.8489,18.9085,18.5085,18.5681,50300.0],["2023-09-07",18.5426,18.7213,18.4404,18.6106,141100.0],["2023-09-08",18.6617,18.8234,18.466,18.7723,40100.0],["2023-09-11",18.968,18.968,18.5426,18.6106,62900.0],["2023-09-12",18.5,18.7893,18.5,18.5766,38000.0],["2023-09-13",18.5596,18.6532,18.289,18.4234,40000.0],["2023-09-14",18.5085,18.7978,18.5085,18.7298,60300.0],["2023-09-15",18.7128,19.1042,18.3894,18.5,181100.0],["2023-09-18",18.466,18.466,17.9809,17.9894,43900.0],["2023-09-19",18.0235,18.1681,17.615,17.7512,30000.0],["2023-09-20",17.8363,17.9639,17.6193,17.6661,29600.0],["2023-09-21",17.4108,17.7767,17.4108,17.7171,45200.0],["2023-09-22",17.7171,17.8363,17.5299,17.5469,36900.0],["2023-09-25",17.615,17.9673,17.5554,17.8107,39700.0],["2023-09-26",17.581,17.8448,17.4448,17.4533,28000.0],["2023-09-27",17.4874,17.6022,17.3427,17.3682,36100.0],["2023-09-28",17.3597,17.6593,17.3597,17.5129,52000.0],["2023-09-29",17.581,17.7256,17.4193,17.4789,53600.0],["2023-10-02",17.4363,17.6661,17.3597,17.5469,73100.0],["2023-10-03",17.4533,17.4533,17.1725,17.198,49900.0],["2023-10-04",17.2151,17.3852,16.8917,17.3342,45000.0],["2023-10-05",17.3512,17.8277,17.2065,17.7427,56400.0],["2023-10-06",17.6235,17.8363,17.1385,17.6831,40400.0],["2023-10-09",17.5469,17.8618,17.5342,17.6916,49000.0],["2023-10-10",17.8022,18.032,17.8022,17.8618,47200.0],["2023-10-11",17.8788,18.066,17.8107,17.9299,19400.0],["2023-10-12",17.8788,17.9043,17.3376,17.8533,45900.0],["2023-10-13",18.0065,18.0065,17.3938,17.4278,38400.0],["2023-10-16",17.5725,17.8448,17.5725,17.615,46800.0],["2023-10-17",17.4959,18.1426,17.4959,17.9639,62000.0],["2023-10-18",17.8703,18.049,17.6746,17.8618,41200.0],["2023-10-19",17.8448,17.9724,17.6831,17.6916,38200.0],["2023-10-20",17.7256,17.7256,17.4108,17.4703,78000.0],["2023-10-23",17.4363,17.6873,17.2831,17.4448,44600.0],["2023-10-24",17.5044,17.5044,17.2491,17.3427,55700.0],["2023-10-25",17.2491,17.364,16.9853,17.2916,56700.0],["2023-10-26",17.3597,17.7171,17.3512,17.632,55000.0],["2023-10-27",17.2831,17.4618,17.1555,17.4023,39000.0],["2023-10-30",17.5469,17.9511,17.5044,17.9214,56400.0],["2023-10-31",17.9214,18.5851,17.9043,18.5681,58400.0],["2023-11-01",18.5085,18.5681,18.1426,18.5085,65500.0],["2023-11-02",18.7042,19.2318,18.5298,19.2063,66000.0],["2023-11-03",19.6403,19.8318,19.5339,19.6914,75400.0],["2023-11-06",19.7424,19.7424,19.4361,19.5382,35600.0],["2023-11-07",19.4063,19.4063,19.1808,19.2829,36800.0],["2023-11-08",19.2744,19.2744,18.968,19.2063,48500.0],["2023-11-09",19.1723,19.265,18.951,19.0361,51300.0],["2023-11-10",19.1723,19.2999,18.1307,19.1467,37100.0],["2023-11-13",18.8659,19.1893,18.8234,19.1382,40300.0],["2023-11-14",19.5722,20.6274,19.4871,20.5764,95800.0],["2023-11-15",20.4743,20.6359,20.2743,20.3381,55700.0],["2023-11-16",20.3553,20.3553,19.9331,20.0796,32000.0],["2023-11-17",20.3036,20.5708,20.2605,20.4587,48200.0],["2023-11-20",20.4674,20.4674,20.0934,20.2433,41700.0],["2023-11-21",20.2433,20.3381,19.9158,19.9244,39400.0],["2023-11-22",20.0709,20.1011,19.7435,19.8727,34100.0],["2023-11-24",19.9934,20.1227,19.8641,20.0537,17200.0],["2023-11-27",19.9675,19.983,19.4849,19.5625,84500.0],["2023-11-28",19.6401,19.6745,19.3746,19.4677,32300.0],["2023-11-29",19.6831,19.9417,19.6831,19.7693,43700.0],["2023-11-30",19.8641,19.9934,19.4332,19.4591,61800.0],["2023-12-01",19.4849,20.588,19.3384,20.5535,85700.0],["2023-12-04",20.5018,20.9931,20.0968,20.9241,48600.0],["2023-12-05",20.9241,21.0017,20.7345,20.8896,41300.0],["2023-12-06",21.1654,21.5446,20.9672,21.0448,41300.0],["2023-12-07",21.1051,21.5187,20.364,21.467,41500.0],["2023-12-08",21.4153,21.642,21.3722,21.5877,55800.0],["2023-12-11",21.6997,21.7083,21.5058,21.5791,33300.0],["2023-12-12",21.6135,21.6308,21.3981,21.5101,37600.0],["2023-12-13",21.5101,22.596,21.3895,22.5443,111600.0],["2023-12-14",23.001,23.4086,22.8511,23.0527,83200.0],["2023-12-15",23.2165,23.2682,22.6218,23.2423,261100.0],["2023-12-18",23.2509,23.5353,22.82,23.1906,85500.0],["2023-12-19",23.1647,23.6991,23.0484,23.5612,78900.0],["2023-12-20",23.363,24.1299,23.182,23.1992,89800.0],["2023-12-21",23.4491,23.8456,23.2165,23.7508,76000.0],["2023-12-22",23.8456,24.1127,23.5741,23.8714,42600.0],["2023-12-26",24.0352,24.3454,23.7637,24.2678,46600.0],["2023-12-27",24.2334,24.535,24.1946,24.3799,46400.0],["2023-12-28",24.2075,24.466,24.1644,24.1989,38500.0],["2023-12-29",24.1817,24.1903,23.7249,23.7508,58600.0],["2024-01-02",23.4922,23.949,23.3716,23.7594,68500.0],["2024-01-03",23.5956,23.6991,23.1027,23.1217,80700.0],["2024-01-04",23.2595,23.531,23.2595,23.3199,49900.0],["2024-01-05",23.1734,23.587,22.9364,23.5008,119800.0],["2024-01-08",23.3457,23.4233,23.0915,23.294,61900.0],["2024-01-09",23.0872,23.0958,22.4771,22.8717,46800.0],["2024-01-10",22.8114,22.8287,22.5486,22.7769,41800.0],["2024-01-11",22.6218,22.9579,22.1823,22.5356,38800.0],["2024-01-12",22.7339,22.9752,22.1952,22.4064,46900.0],["2024-01-16",22.234,22.3676,22.0617,22.2082,43500.0],["2024-01-17",21.9152,22.3116,21.8807,22.2857,55000.0],["2024-01-18",22.3116,22.6304,22.2082,22.4409,35000.0],["2024-01-19",22.6046,22.8545,22.3374,22.7942,29000.0],["2024-01-22",23.0613,23.2854,22.3374,23.2595,32800.0],["2024-01-23",23.3716,23.4836,22.9924,23.0355,60600.0],["2024-01-24",23.2682,23.5353,23.0872,23.2251,34700.0],["2024-01-25",23.5181,23.6904,22.7856,23.4578,62200.0],["2024-01-26",23.949,24.1299,22.8502,23.182,64200.0],["2024-01-29",23.1992,23.8456,23.1992,23.6646,101900.0],["2024-01-30",23.768,24.2161,23.7594,23.7852,65500.0],["2024-01-31",23.3974,23.5439,22.6304,22.6304,133900.0],["2024-02-01",22.7769,22.833,21.6911,22.1737,92900.0],["2024-02-02",21.8117,22.4047,21.8117,21.941,45800.0],["2024-02-05",21.717,21.7816,21.2818,21.5187,75600.0],["2024-02-06",21.467,21.6566,20.881,21.0792,56700.0],["2024-02-07",21.0965,21.1654,20.3484,20.9069,61000.0],["2024-02-08",20.7776,20.9672,20.6225,20.9672,48200.0],["2024-02-09",20.8379,21.4024,20.6397,21.3464,52300.0],["2024-02-12",21.355,22.1478,21.3119,21.9065,80000.0],["2024-02-13",21.0706,21.243,20.5277,20.7604,100200.0],["2024-02-14",20.9672,21.2344,20.7604,21.1223,71200.0],["2024-02-15",21.3754,22.0999,21.2096,22.0126,82900.0],["2024-02-16",21.8206,21.9777,21.461,21.7857,47900.0],["2024-02-20",21.55,21.873,21.5151,21.5762,46900.0],["2024-02-21",21.5762,22.106,21.3929,21.454,38500.0],["2024-02-22",21.3754,21.4671,20.9914,21.2358,61400.0],["2024-02-23",21.3056,21.4592,21.083,21.1485,28200.0],["2024-02-26",21.0612,21.3493,20.9774,21.1485,35000.0],["2024-02-27",21.2183,21.4715,21.035,21.1223,44200.0],["2024-02-28",21.0089,21.2882,20.7732,21.0001,58500.0],["2024-02-29",21.3842,21.6024,21.0743,21.2532,53200.0],["2024-03-01",21.1136,21.1136,20.7505,20.8605,45000.0],["2024-03-04",20.8954,21.2175,20.7034,20.7208,38100.0],["2024-03-05",20.6946,21.3842,20.6946,21.2271,52800.0],["2024-03-06",21.2358,21.5064,20.7732,21.2445,40200.0],["2024-03-07",21.5413,21.6024,21.2751,21.3318,31900.0],["2024-03-08",21.5326,21.7158,21.3388,21.4278,34400.0],["2024-03-11",21.358,21.4365,21.2183,21.3143,25800.0],["2024-03-12",21.2882,21.2882,21.0176,21.0787,31800.0],["2024-03-13",20.9739,21.2096,20.9128,21.1049,44400.0],["2024-03-14",21.0089,21.0263,20.4066,20.4764,73200.0],["2024-03-15",20.4677,20.9041,20.4066,20.459,240100.0],["2024-03-18",20.4415,20.9303,20.3237,20.3717,99300.0],["2024-03-19",20.3717,20.8517,20.3717,20.7034,40700.0],["2024-03-20",20.6074,21.7769,20.4328,21.6809,59900.0],["2024-03-21",21.7333,22.0519,21.6809,21.9079,63800.0],["2024-03-22",21.9079,21.9079,21.2009,21.2183,49200.0],["2024-03-25",21.3143,21.6198,21.0961,21.166,27900.0],["2024-03-26",21.1747,21.3231,20.9041,20.9216,32000.0],["2024-03-27",21.0263,21.7071,21.0263,21.6635,49800.0],["2024-03-28",21.7333,22.0213,21.6617,21.934,41700.0],["2024-04-01",21.8904,21.8904,21.4715,21.6198,43500.0],["2024-04-02",21.3754,21.4889,21.3143,21.3143,58100.0],["2024-04-03",21.166,21.3842,21.166,21.2271,48700.0],["2024-04-04",21.4016,21.6198,21.1922,21.1922,43800.0],["2024-04-05",21.1049,21.2532,21.0176,21.166,36500.0],["2024-04-08",21.2794,21.6643,21.2794,21.4104,34700.0],["2024-04-09",21.5675,21.6809,21.3842,21.5762,30000.0],["2024-04-10",21.1834,21.1834,20.1273,20.363,76000.0],["2024-04-11",20.3717,20.8517,20.2146,20.4503,45500.0],["2024-04-12",20.3019,20.459,20.2146,20.4415,34300.0],["2024-04-15",20.5986,20.5986,20.1273,20.3281,33600.0],["2024-04-16",20.1622,20.3892,19.7869,19.9178,40800.0],["2024-04-17",20.0662,20.3106,19.7956,19.8393,33900.0],["2024-04-18",19.8131,20.04,19.8131,19.9091,54900.0],["2024-04-19",19.6996,20.7732,19.6822,20.7383,60100.0],["2024-04-22",20.7121,21.035,20.7121,20.7645,58300.0],["2024-04-23",20.7514,21.358,20.7514,21.2358,41300.0],["2024-04-24",20.9914,21.2707,20.7819,21.2358,56000.0],["2024-04-25",21.0612,21.0612,20.7383,20.9827,77200.0],["2024-04-26",20.7819,20.939,19.3243,19.5163,97000.0],["2024-04-29",19.6385,19.9571,19.6211,19.6385,118700.0],["2024-04-30",19.6822,19.8305,19.0712,19.1148,89000.0],["2024-05-01",19.2283,20.1186,19.2283,20.0662,210800.0],["2024-05-02",20.2408,20.8954,20.2408,20.7819,135400.0],["2024-05-03",21.0874,21.0874,20.5986,20.7296,119200.0],["2024-05-06",20.9478,21.07,20.5899,20.651,70000.0],["2024-05-07",20.6859,20.8343,20.4677,20.5026,48500.0],["2024-05-08",20.363,20.6335,20.1448,20.5899,45100.0],["2024-05-09",20.7208,20.9827,20.6074,20.7732,101800.0],["2024-05-10",20.9216,21.0263,20.555,20.7296,70300.0],["2024-05-13",20.8518,20.8867,20.6074,20.6423,33200.0],["2024-05-14",20.8692,20.8692,20.6772,20.7296,51200.0],["2024-05-15",20.9478,21.0263,20.6248,20.7296,56400.0],["2024-05-16",20.7384,20.7826,20.0486,20.7384,34300.0],["2024-05-17",20.8711,20.9153,20.6889,20.703,38600.0],["2024-05-20",20.65,20.7561,20.3404,20.3846,40800.0],["2024-05-21",20.3139,20.5925,20.2785,20.4908,32200.0],["2024-05-22",20.4112,20.65,20.4112,20.5704,58000.0],["2024-05-23",20.5792,20.5792,19.9513,19.9778,64100.0],["2024-05-24",20.137,20.2874,20.0194,20.1901,50800.0],["2024-05-28",20.2697,20.367,20.084,20.252,49100.0],["2024-05-29",19.9071,19.9513,19.686,19.7921,73100.0],["2024-05-30",20.0663,20.1547,19.9336,19.9867,43900.0],["2024-05-31",20.084,20.2255,20.0397,20.0928,59500.0],["2024-06-03",20.3139,20.3139,19.7391,19.7479,62700.0],["2024-06-04",19.6064,19.6948,19.4738,19.5003,52000.0],["2024-06-05",19.6595,19.8806,19.5357,19.854,63400.0],["2024-06-06",19.801,20.0132,19.655,19.9778,55000.0],["2024-06-07",19.8187,20.0397,19.7435,19.7656,48600.0],["2024-06-10",19.6506,19.6506,19.2261,19.4207,119500.0],["2024-06-11",19.3057,19.4561,18.9785,19.3323,53700.0],["2024-06-12",19.7833,19.9955,19.4472,19.8187,145400.0],["2024-06-13",19.7921,19.9336,19.2084,19.2615,44700.0],["2024-06-14",19.2438,19.2969,18.8635,18.9874,63400.0],["2024-06-17",18.9078,19.1288,18.7309,19.1288,47800.0],["2024-06-18",19.1598,19.4119,19.1598,19.2438,41700.0],["2024-06-20",19.0935,19.2704,18.9874,19.1023,31900.0],["2024-06-21",19.1465,19.2527,18.9343,18.9343,113900.0],["2024-06-24",18.9608,19.4118,18.9608,19.2527,50500.0],["2024-06-25",19.1377,19.1996,19.005,19.0581,51500.0],["2024-06-26",18.9254,19.5533,18.8812,19.4118,58500.0],["2024-06-27",19.4472,19.6329,19.3676,19.6153,46700.0],["2024-06-28",19.7921,20.2343,19.5755,20.0309,197300.0],["2024-07-01",19.9867,20.252,19.8806,20.0309,60300.0],["2024-07-02",20.0486,20.2874,20.0221,20.2697,32300.0],["2024-07-03",20.2166,20.2608,19.8275,19.8275,40300.0],["2024-07-05",19.8098,19.8098,19.3765,19.4826,73700.0],["2024-07-08",19.686,19.8275,19.686,19.7744,43000.0],["2024-07-09",19.7479,20.1017,19.6772,20.0663,41700.0],["2024-07-10",20.0751,20.3847,20.0574,20.1193,158700.0],["2024-07-11",20.6677,21.0745,20.5173,20.6057,411400.0],["2024-07-12",20.7119,21.2955,20.6411,20.7826,209200.0],["2024-07-15",21.0745,21.5387,21.0214,21.0302,383400.0],["2024-07-16",21.3309,22.4098,21.0568,22.0649,291600.0],["2024-07-17",21.8615,22.8255,21.8615,22.4629,269600.0],["2024-07-18",22.2418,22.9228,21.9721,22.1092,144500.0],["2024-07-19",22.1534,22.4629,22.0738,22.0826,115900.0],["2024-07-22",21.9677,22.6309,21.9677,22.4806,206500.0],["2024-07-23",22.3745,23.4446,22.3745,23.0112,206100.0],["2024-07-24",22.9758,23.3207,22.5425,22.5513,199400.0],["2024-07-25",22.6752,23.5507,22.6752,22.9847,180200.0],["2024-07-26",20.8091,21.8085,18.8812,21.2336,154900.0],["2024-07-29",20.9683,21.1364,20.5173,20.5969,188000.0],["2024-07-30",20.6942,20.8313,20.3758,20.703,123400.0],["2024-07-31",20.7207,21.5962,20.535,20.9949,172400.0],["2024-08-01",20.8711,20.9197,19.8806,20.0132,125800.0],["2024-08-02",19.3234,19.854,19.2173,19.5357,132200.0],["2024-08-05",18.8812,19.0139,18.218,18.7751,142300.0],["2024-08-06",18.7751,18.7751,18.3329,18.5452,104100.0],["2024-08-07",18.7928,19.0404,18.2445,18.3241,77100.0],["2024-08-08",18.4921,18.6867,18.2533,18.5982,83900.0],["2024-08-09",18.5805,18.6601,18.2445,18.6601,91100.0],["2024-08-12",18.7486,18.837,18.1649,18.4656,89500.0],["2024-08-13",18.5894,18.6513,18.1914,18.6159,68400.0],["2024-08-14",18.7044,18.7486,18.2799,18.7044,135900.0],["2024-08-15",19.0935,19.3942,18.9608,19.0316,95500.0],["2024-08-16",19.0316,19.5161,19.0316,19.4354,65500.0],["2024-08-19",19.4892,19.6462,19.4443,19.5969,69800.0],["2024-08-20",19.6238,19.6417,19.3995,19.4174,66400.0],["2024-08-21",19.4892,19.5969,19.3277,19.5879,41400.0],["2024-08-22",19.543,19.6776,19.4533,19.6058,54000.0],["2024-08-23",19.7763,20.9607,19.7763,20.6826,124800.0],["2024-08-26",20.9877,20.9877,20.4852,20.4942,62300.0],["2024-08-27",20.2878,20.4493,20.1711,20.225,40500.0],["2024-08-28",20.198,20.6377,20.1532,20.4672,64100.0],["2024-08-29",20.6288,20.6377,20.216,20.4044,61000.0],["2024-08-30",20.4493,20.5076,20.2223,20.4313,60600.0],["2024-09-03",20.2878,20.5435,20.1622,20.3147,75500.0],["2024-09-04",20.2788,20.4583,19.9648,20.0365,46000.0],["2024-09-05",20.1711,20.2967,19.9109,20.0455,54300.0],["2024-09-06",20.0724,20.1532,19.6686,19.7943,44900.0],["2024-09-09",19.8302,20.1352,19.7404,19.7763,86200.0],["2024-09-10",19.875,19.9558,19.5879,19.9109,62500.0],["2024-09-11",19.7225,19.7584,19.2738,19.7584,61900.0],["2024-09-12",19.8391,19.8391,19.561,19.7404,61300.0],["2024-09-13",20.0006,20.2519,19.9199,20.198,51400.0],["2024-09-16",20.2878,20.391,20.0455,20.2609,43800.0],["2024-09-17",20.4852,20.8979,20.225,20.2698,80000.0],["2024-09-18",20.3506,20.9966,20.0455,20.3775,84200.0],["2024-09-19",20.7992,21.0684,20.4762,20.7275,159200.0],["2024-09-20",20.6018,20.8441,20.1891,20.2339,289100.0],["2024-09-23",20.2519,20.4672,20.0365,20.0545,77200.0],["2024-09-24",20.1263,20.3147,19.8571,19.875,68200.0],["2024-09-25",19.9199,19.9199,19.6328,19.6417,59400.0],["2024-09-26",19.8571,20.3775,19.7853,19.9378,317700.0],["2024-09-27",20.0993,20.216,19.7853,19.8302,94300.0],["2024-09-30",19.7943,20.2698,19.7943,20.0814,56000.0],["2024-10-01",20.0006,20.0006,19.4084,19.4533,72600.0],["2024-10-02",19.4712,19.5879,19.1392,19.22,60300.0],["2024-10-03",19.1662,19.22,18.906,19.22,57700.0],["2024-10-04",19.4982,19.7315,19.4174,19.4712,55200.0],["2024-10-07",19.4084,19.6507,19.2918,19.6058,46500.0],["2024-10-08",19.6507,19.9019,19.4354,19.4802,76300.0],["2024-10-09",19.4892,19.8212,19.4712,19.5969,51300.0],["2024-10-10",19.561,19.8167,19.4264,19.7225,57300.0],["2024-10-11",19.8122,20.5121,19.8122,20.4403,75800.0],["2024-10-14",20.4583,20.7275,20.2339,20.53,38200.0],["2024-10-15",20.6377,21.1267,20.4403,20.7454,92500.0],["2024-10-16",20.8441,21.3645,20.8441,21.1223,119400.0],["2024-10-17",21.212,21.6517,21.0774,21.6427,86000.0],["2024-10-18",21.6427,21.6427,21.3197,21.3286,51700.0],["2024-10-21",21.4004,21.4004,20.539,20.5839,66300.0],["2024-10-22",20.557,20.7454,20.557,20.7095,45300.0],["2024-10-23",20.5929,20.9338,20.4852,20.8172,38900.0],["2024-10-24",20.7903,20.9249,20.3371,20.6108,89000.0],["2024-10-25",22.4323,22.7822,21.0909,21.203,70000.0],["2024-10-28",21.3825,22.1362,21.2748,22.1362,84800.0],["2024-10-29",22.1003,22.2843,21.9433,22.1183,129700.0],["2024-10-30",22.0016,22.8181,22.0016,22.4772,117500.0],["2024-10-31",22.5579,22.7284,22.2618,22.2618,92800.0],["2024-11-01",22.4682,22.4951,22.1138,22.2259,53500.0],["2024-11-04",22.1183,22.2439,20.7257,22.0016,72700.0],["2024-11-05",22.0465,22.4861,22.0465,22.4233,75900.0],["2024-11-06",23.5988,25.178,23.5988,25.0883,359300.0],["2024-11-07",24.7294,24.8191,23.7154,23.7693,120300.0],["2024-11-08",23.7244,24.191,23.5988,23.7603,81800.0],["2024-11-11",24.0026,24.6307,23.9487,24.6217,77600.0],["2024-11-12",24.5679,24.8164,24.4333,24.5409,82900.0],["2024-11-13",24.8819,25.0524,24.2404,24.2897,86700.0],["2024-11-14",24.3884,24.4871,23.7603,23.9577,57100.0],["2024-11-15",24.0205,24.2089,23.536,23.9667,74900.0],["2024-11-18",24.1119,24.2209,23.8668,23.8668,57500.0],["2024-11-19",23.4674,23.9031,23.4674,23.8577,48600.0],["2024-11-20",23.8577,23.9213,23.3766,23.8305,69700.0],["2024-11-21",24.003,24.6657,24.003,24.3026,72400.0],["2024-11-22",24.4569,24.8654,24.3117,24.8654,107100.0],["2024-11-25",24.9562,25.4918,24.8654,24.8836,114500.0],["2024-11-26",24.9017,24.988,24.5568,24.6748,67800.0],["2024-11-27",24.9199,24.9199,24.4751,24.5386,56000.0],["2024-11-29",24.7837,24.7837,24.2118,24.3752,43200.0],["2024-12-02",24.5023,24.7928,24.2545,24.5749,76000.0],["2024-12-03",24.6112,24.7293,24.1028,24.1301,50100.0],["2024-12-04",24.2027,24.5386,24.0665,24.4751,66800.0],["2024-12-05",24.584,24.8382,24.4569,24.466,49200.0],["2024-12-06",24.6839,24.6839,24.1301,24.4569,39500.0],["2024-12-09",24.4932,24.6475,24.1301,24.1755,118700.0],["2024-12-10",24.239,24.702,23.9485,24.3752,66800.0],["2024-12-11",24.6748,24.6839,24.3162,24.3298,117700.0],["2024-12-12",24.3207,24.4841,23.9576,23.9758,47300.0],["2024-12-13",23.9758,24.0938,23.7443,24.0121,54100.0],["2024-12-16",23.9304,24.1301,23.9304,24.121,41300.0],["2024-12-17",23.9848,24.0847,23.5355,23.5854,48600.0],["2024-12-18",23.767,23.767,22.1873,22.3053,93600.0],["2024-12-19",22.6594,23.0634,22.0965,22.151,77400.0],["2024-12-20",21.8968,22.5595,21.8968,22.3326,228100.0],["2024-12-23",22.26,22.4097,22.0239,22.1601,47600.0],["2024-12-24",22.2509,22.3507,22.0875,22.3326,27300.0],["2024-12-26",22.1692,22.5459,21.915,22.5142,51200.0],["2024-12-27",22.378,22.5141,21.8741,22.1601,64000.0],["2024-12-30",22.0693,22.4234,21.8333,22.3144,66300.0],["2024-12-31",22.496,22.5595,22.1329,22.151,49700.0],["2025-01-02",22.3961,22.5505,21.6336,21.6336,47600.0],["2025-01-03",21.7516,22.4688,21.3294,21.6789,47400.0],["2025-01-06",21.6426,21.7788,21.3067,21.3158,60500.0],["2025-01-07",21.4883,21.4883,20.9708,21.1978,123900.0],["2025-01-08",21.0435,21.4066,20.9708,21.4066,69500.0],["2025-01-10",21.0162,21.0162,20.2355,20.5805,73000.0],["2025-01-13",20.4352,20.93,20.29,20.871,84600.0],["2025-01-14",21.0525,21.8605,21.0525,21.806,93200.0],["2025-01-15",22.4506,23.3857,21.7879,22.0784,75300.0],["2025-01-16",22.0693,22.0965,21.6608,22.0058,78400.0],["2025-01-17",22.2327,22.378,21.9241,22.3417,70000.0],["2025-01-21",22.4324,22.7683,22.3507,22.6049,52800.0],["2025-01-22",22.5051,22.5051,22.0239,22.2418,64300.0],["2025-01-23",22.1692,22.7411,22.1692,22.6957,125400.0],["2025-01-24",18.8828,19.2369,17.9296,18.1566,586300.0],["2025-01-27",18.2746,18.4108,17.7117,18.2201,240600.0],["2025-01-28",18.0386,18.2065,17.0218,17.5029,282900.0],["2025-01-29",17.5302,18.3835,17.4303,17.857,159200.0],["2025-01-30",18.1203,18.1656,17.8479,17.9841,103300.0],["2025-01-31",17.9932,18.0068,17.4575,17.4848,133200.0],["2025-02-03",17.1035,17.4848,16.8402,17.0399,140100.0],["2025-02-04",17.1035,17.5574,17.0399,17.4575,120300.0],["2025-02-05",17.512,17.6573,17.2805,17.5937,131500.0],["2025-02-06",17.6028,18.1475,17.6028,18.0567,144900.0],["2025-02-07",18.1293,18.1566,17.5574,17.9024,153400.0],["2025-02-10",17.9387,18.1384,17.739,17.7934,87100.0],["2025-02-11",17.621,18.1838,17.621,18.1747,211500.0],["2025-02-12",17.975,18.1475,17.7117,17.9205,123100.0],["2025-02-13",18.0113,18.0113,17.68,17.8479,130900.0],["2025-02-14",17.9033,18.1615,17.6496,17.8295,96500.0],["2025-02-18",17.8848,18.0508,17.6542,18.0416,88300.0],["2025-02-19",17.8571,18.0693,17.7465,18.0324,81200.0],["2025-02-20",18.0139,18.286,17.8202,18.2261,110300.0],["2025-02-21",18.4106,18.6135,17.6911,17.6911,134300.0],["2025-02-24",17.8202,17.8249,17.4513,17.4513,88200.0],["2025-02-25",17.5989,17.8986,17.5343,17.7372,92800.0],["2025-02-26",17.7096,17.7787,17.4974,17.728,68500.0],["2025-02-27",17.7188,17.8571,17.4974,17.7465,78800.0],["2025-02-28",17.8571,17.9355,17.6247,17.8756,103300.0],["2025-03-03",17.9125,18.0785,17.6634,17.811,107500.0],["2025-03-04",17.7188,17.7557,17.2714,17.4513,108700.0],["2025-03-05",17.5435,17.8894,17.0593,17.3591,90200.0],["2025-03-06",17.276,17.3867,17.0823,17.276,94300.0],["2025-03-07",17.2207,17.6634,17.0639,17.3591,78900.0],["2025-03-10",17.1469,17.3129,16.9993,17.1008,185800.0],["2025-03-11",17.1838,17.1838,16.8149,16.8149,127700.0],["2025-03-12",17.1746,17.2115,16.6488,16.8794,112200.0],["2025-03-13",16.9348,17.0823,16.7226,16.7226,88300.0],["2025-03-14",17.0639,17.1561,16.8241,17.0178,79700.0],["2025-03-17",17.1561,17.2668,16.8979,16.9717,79100.0],["2025-03-18",16.8425,16.967,16.6949,16.7687,116000.0],["2025-03-19",16.8056,17.11,16.5566,16.7595,90300.0],["2025-03-20",16.658,16.9301,16.6119,16.6304,66300.0],["2025-03-21",16.5197,16.7042,16.1784,16.4367,215700.0],["2025-03-24",16.6581,16.7411,16.5289,16.6949,85700.0],["2025-03-25",16.6304,16.8149,16.2716,16.2891,142100.0],["2025-03-26",16.2891,16.6027,16.1507,16.243,79700.0],["2025-03-27",16.4644,16.5105,15.9939,16.2707,86300.0],["2025-03-28",16.2061,16.5935,15.8418,15.957,88000.0],["2025-03-31",15.8648,15.934,15.7633,15.791,100000.0],["2025-04-01",15.7172,15.8833,15.5457,15.8648,98800.0],["2025-04-02",15.7265,15.9386,15.6481,15.9202,98700.0],["2025-04-03",15.7726,15.8187,14.6104,14.6104,163000.0],["2025-04-04",14.2968,14.8963,14.0293,14.7764,216200.0],["2025-04-07",14.3244,15.4313,14.0671,14.6842,171300.0],["2025-04-08",15.1177,15.2358,14.2599,14.4905,111800.0],["2025-04-09",14.4813,15.6434,14.2138,15.1823,179100.0],["2025-04-10",15.1638,15.6296,14.1769,14.4813,174000.0],["2025-04-11",14.3244,14.5228,13.9924,14.0201,124200.0],["2025-04-14",14.2691,14.2968,13.6419,13.9647,149500.0],["2025-04-15",14.0201,14.3134,13.9832,14.0477,298700.0],["2025-04-16",14.057,14.3844,13.9601,14.3429,132800.0],["2025-04-17",14.3337,14.567,14.3291,14.4905,85200.0],["2025-04-21",14.3798,14.7395,14.3014,14.7303,117700.0],["2025-04-22",14.8041,15.3114,14.7487,15.256,105000.0],["2025-04-23",15.5789,15.8971,15.3437,15.4774,101700.0],["2025-04-24",15.4682,15.5143,15.2837,15.4959,117900.0],["2025-04-25",15.3483,15.4497,15.0992,15.3206,82500.0],["2025-04-28",15.3206,15.577,15.1223,15.2745,124300.0],["2025-04-29",15.3391,15.3391,15.173,15.1915,116400.0],["2025-04-30",15.0347,15.1638,14.7487,15.0162,114400.0],["2025-05-01",15.9017,16.4182,15.3391,16.2522,160700.0],["2025-05-02",16.3352,16.9901,16.2716,16.9071,148900.0],["2025-05-05",16.7318,16.8886,16.1959,16.5289,155000.0],["2025-05-06",16.2983,16.6258,16.2983,16.409,99000.0],["2025-05-07",16.492,16.6581,16.3168,16.409,93500.0],["2025-05-08",16.6212,16.944,16.5658,16.8425,120600.0],["2025-05-09",16.8241,16.9071,16.6581,16.7226,103800.0],["2025-05-12",17.2668,17.4974,17.0547,17.1746,118300.0],["2025-05-13",17.3406,17.4236,17.1377,17.3129,87300.0],["2025-05-14",17.2576,17.2576,16.7595,16.8794,130200.0],["2025-05-15",16.9255,17.0925,16.778,17.0639,103400.0],["2025-05-16",17.2234,17.2234,16.6933,16.7731,170700.0],["2025-05-19",16.6042,16.9654,16.4448,16.7449,96100.0],["2025-05-20",16.7731,17.0592,16.5479,16.7637,72100.0],["2025-05-21",16.5667,16.5761,15.9288,16.0132,84000.0],["2025-05-22",15.8725,16.3275,15.8069,15.8256,79400.0],["2025-05-23",15.6005,15.9569,15.6005,15.9194,99900.0],["2025-05-27",16.0414,16.2478,15.2815,15.8913,152800.0],["2025-05-28",15.8444,15.9194,15.5723,15.638,133100.0],["2025-05-29",15.6755,16.3144,15.4879,15.7881,118600.0],["2025-05-30",15.6661,15.8678,15.441,15.835,523200.0],["2025-06-02",15.8162,16.1539,15.4879,15.516,138900.0],["2025-06-03",15.4879,16.0132,15.4551,15.9757,115500.0],["2025-06-04",16.0039,16.7027,15.5067,15.5254,63400.0],["2025-06-05",15.5067,16.0883,15.3472,15.5067,141600.0],["2025-06-06",15.8819,16.0179,15.5723,15.91,89000.0],["2025-06-09",16.0695,16.229,15.8725,16.0039,111300.0],["2025-06-10",16.0977,16.3885,15.9663,16.3509,69300.0],["2025-06-11",16.3978,16.7449,16.1352,16.1727,199200.0],["2025-06-12",16.1352,16.1352,15.8631,16.0601,72400.0],["2025-06-13",15.7693,15.8725,15.4691,15.5911,111200.0],["2025-06-16",15.7318,15.7318,15.3566,15.3847,149600.0],["2025-06-17",15.3284,15.4035,15.1689,15.1971,134500.0],["2025-06-18",15.1596,15.4222,15.1314,15.2815,161400.0],["2025-06-20",15.4129,15.698,15.2102,15.3284,186600.0],["2025-06-23",15.2628,15.7881,15.2628,15.7693,152200.0],["2025-06-24",15.7693,16.3087,15.7693,16.0414,180400.0],["2025-06-25",16.0414,16.1024,15.9523,16.0414,99300.0],["2025-06-26",16.032,16.4917,15.971,16.4635,167900.0],["2025-06-27",16.5198,16.6699,16.3978,16.6699,234400.0],["2025-06-30",16.6887,16.8481,16.2102,16.2478,155300.0],["2025-07-01",16.1446,17.2046,16.1446,16.9419,142400.0],["2025-07-02",16.9795,17.3547,16.8012,17.2515,136500.0],["2025-07-03",17.4204,17.6502,17.1483,17.5517,123400.0],["2025-07-07",17.3735,17.6924,17.2984,17.411,123600.0],["2025-07-08",17.4204,17.805,17.289,17.608,114700.0],["2025-07-09",17.7393,17.7956,17.3406,17.5705,102800.0],["2025-07-10",17.5705,17.8238,17.4344,17.7393,136600.0],["2025-07-11",17.7393,17.7393,17.4579,17.5048,97800.0],["2025-07-14",17.4579,17.8425,17.4298,17.8237,125600.0],["2025-07-15",17.8519,17.8519,17.0639,17.0639,129200.0],["2025-07-16",17.1483,17.5236,16.9326,17.411,125600.0],["2025-07-17",17.4016,17.7027,17.2046,17.4954,84300.0],["2025-07-18",17.5892,17.5892,17.2515,17.3359,90500.0],["2025-07-21",17.3641,17.5798,17.2703,17.3922,64700.0],["2025-07-22",17.4485,17.7112,17.3453,17.3453,98800.0],["2025-07-23",17.4673,17.5142,17.2609,17.3922,89000.0],["2025-07-24",17.2797,17.3228,16.8763,16.8857,99100.0],["2025-07-25",16.6605,16.9748,16.0977,16.8575,163200.0],["2025-07-28",16.8481,16.9888,16.4166,16.9701,120500.0],["2025-07-29",17.017,17.1296,16.5573,16.5667,125000.0],["2025-07-30",16.6324,16.7543,16.1446,16.2384,83300.0],["2025-07-31",16.0977,16.107,15.8725,15.91,113000.0],["2025-08-01",15.7506,15.91,15.2909,15.5067,143700.0],["2025-08-04",15.5067,15.7037,15.4222,15.6943,117600.0],["2025-08-05",15.6849,16.0414,15.3847,15.6755,117700.0],["2025-08-06",15.8069,16.1493,15.5817,16.0977,121700.0],["2025-08-07",16.3134,16.3134,15.9476,16.1539,117100.0],["2025-08-08",16.3228,16.5245,16.0742,16.4729,90900.0],["2025-08-11",16.4729,16.5433,16.1352,16.4166,103300.0],["2025-08-12",16.4166,16.9982,16.4166,16.9982,177000.0],["2025-08-13",17.1014,17.2168,16.7872,17.0545,110800.0],["2025-08-14",16.82,16.9513,16.3857,16.8575,82600.0],["2025-08-15",17.0103,17.2013,16.4946,16.571,279100.0],["2025-08-18",16.5423,16.676,16.3637,16.5614,107500.0],["2025-08-19",16.5232,16.8289,16.5232,16.6378,74900.0],["2025-08-20",16.676,17.0629,16.4755,16.571,167400.0],["2025-08-21",16.5519,16.6569,16.4086,16.4946,94000.0],["2025-08-22",16.6665,17.6789,16.5423,17.6502,169000.0],["2025-08-25",17.4879,17.6502,17.2825,17.507,100200.0],["2025-08-26",17.5356,17.8031,17.2873,17.6789,111100.0],["2025-08-27",17.6789,17.8632,17.6598,17.7267,77800.0],["2025-08-28",17.8222,17.8222,17.464,17.5738,124600.0],["2025-08-29",17.6216,17.8317,17.3828,17.5929,93100.0],["2025-09-02",17.4115,17.6598,17.2873,17.6407,107600.0],["2025-09-03",17.5547,17.7458,17.3064,17.4879,101900.0],["2025-09-04",17.4019,17.8317,17.3542,17.8317,97700.0],["2025-09-05",17.8699,18.0418,17.3255,17.3255,112200.0],["2025-09-08",17.3828,17.4592,17.0772,17.421,114400.0],["2025-09-09",17.3828,17.4592,17.0342,17.0963,95200.0],["2025-09-10",17.1631,17.2682,16.9053,17.0676,264300.0],["2025-09-11",17.0676,17.4115,17.0008,17.3828,145400.0],["2025-09-12",17.3351,17.3637,17.0247,17.0485,106200.0],["2025-09-15",17.0676,17.1297,16.8766,17.0294,112800.0],["2025-09-16",17.0485,17.0485,16.676,16.8384,140300.0],["2025-09-17",16.8384,17.5022,16.7811,17.1345,199500.0],["2025-09-18",17.2491,17.6598,17.0266,17.6598,128100.0],["2025-09-19",17.6598,17.6598,17.1536,17.1631,257000.0],["2025-09-22",17.0772,17.3112,16.9339,17.1918,133500.0],["2025-09-23",17.1918,17.527,16.9244,16.953,113600.0],["2025-09-24",16.9912,17.144,16.805,16.9053,109000.0],["2025-09-25",16.8193,16.8766,16.5423,16.6569,92900.0],["2025-09-26",16.7238,16.8384,16.5758,16.762,124600.0],["2025-09-29",16.848,16.848,16.3322,16.3322,111100.0],["2025-09-30",16.2845,16.4182,16.1603,16.3704,136900.0],["2025-10-01",16.2271,16.2558,16.0266,16.0552,86500.0],["2025-10-02",16.0457,16.4755,15.8642,16.0361,106600.0],["2025-10-03",16.1316,16.4535,16.017,16.0743,82300.0],["2025-10-06",16.2367,16.3704,16.017,16.1603,129400.0],["2025-10-07",16.2749,16.3131,15.9979,16.0266,134500.0],["2025-10-08",16.0457,16.4038,15.7878,15.8069,99300.0],["2025-10-09",15.7687,15.9549,15.4822,15.5777,107700.0],["2025-10-10",15.5681,15.7496,15.1574,15.1861,190300.0],["2025-10-13",15.4153,15.4249,15.0763,15.3007,158800.0],["2025-10-14",15.2816,15.8738,15.0906,15.826,121400.0],["2025-10-15",15.9311,16.103,15.4774,15.5108,120500.0],["2025-10-16",15.4631,15.6063,14.7563,14.9091,293100.0],["2025-10-17",15.0524,15.1383,14.9091,15.1192,184200.0],["2025-10-20",15.2147,15.7496,15.2052,15.7114,206200.0],["2025-10-21",15.7114,15.869,15.5777,15.8356,127500.0],["2025-10-22",15.826,16.017,15.6827,15.7305,129000.0],["2025-10-23",15.7305,15.7592,15.4583,15.6063,140500.0],["2025-10-24",15.7209,16.2558,15.7209,16.2176,135200.0],["2025-10-27",16.3322,16.3322,15.9263,15.9693,158700.0],["2025-10-28",15.9024,16.0027,15.6636,15.6827,122800.0],["2025-10-29",15.7878,15.8881,15.2912,15.4344,146400.0],["2025-10-30",15.3676,15.6445,15.2434,15.3007,155500.0],["2025-10-31",14.8996,15.1288,13.6006,13.9827,255200.0],["2025-11-03",13.8681,15.2625,13.8681,15.2243,373900.0],["2025-11-04",15.272,15.6207,15.1527,15.444,269500.0],["2025-11-05",15.3962,15.6732,15.21,15.2243,219600.0],["2025-11-06",15.1479,15.3676,15.0906,15.2529,142900.0],["2025-11-07",15.1765,15.3867,15.0142,15.2912,162600.0],["2025-11-10",15.4631,15.6541,15.2912,15.3962,147800.0],["2025-11-11",15.3771,15.5013,15.1574,15.4058,127500.0],["2025-11-12",15.4726,15.6159,15.2529,15.358,157800.0],["2025-11-13",15.3007,15.4631,15.2338,15.3294,172100.0],["2025-11-14",15.4463,15.802,15.2806,15.7581,204000.0],["2025-11-17",15.6899,15.7581,14.7836,14.8811,152100.0],["2025-11-18",14.8616,15.0175,14.7057,14.7934,162000.0],["2025-11-19",14.8908,14.9688,14.6764,14.9201,133800.0],["2025-11-20",15.0467,15.3099,14.7281,14.8031,111200.0],["2025-11-21",14.8323,15.5438,14.8275,15.4268,151100.0],["2025-11-24",15.3391,15.3976,15.1734,15.2124,100600.0],["2025-11-25",15.2222,15.9628,15.2222,15.8751,131300.0],["2025-11-26",15.7776,16.0408,15.6607,15.7387,136600.0],["2025-11-28",15.8166,15.9433,15.6997,15.8459,74500.0],["2025-12-01",15.7581,16.4208,15.7581,16.1382,196000.0],["2025-12-02",16.3136,17.2589,16.3136,17.103,338600.0],["2025-12-03",17.1907,18.555,17.0786,18.3114,536100.0],["2025-12-04",18.214,19.7245,18.214,19.5003,488000.0],["2025-12-05",19.3444,19.7196,19.0716,19.1787,340400.0],["2025-12-08",19.1885,19.6416,19.0423,19.4029,194800.0],["2025-12-09",19.3444,19.8804,19.3444,19.5198,183600.0],["2025-12-10",19.5296,20.5528,19.5003,20.2605,387300.0],["2025-12-11",20.1728,20.738,20.1533,20.5333,213200.0],["2025-12-12",20.6308,20.8744,20.5694,20.66,233100.0],["2025-12-15",20.6211,20.8452,20.5333,20.8257,257000.0],["2025-12-16",20.8257,21.4299,20.8257,21.1376,197300.0],["2025-12-17",21.0596,21.4884,20.8842,21.1765,151000.0],["2025-12-18",21.2642,21.7223,21.2642,21.313,209100.0],["2025-12-19",21.1278,21.5176,20.8647,21.0304,328100.0],["2025-12-22",21.0401,21.3325,20.8257,20.8549,142700.0],["2025-12-23",20.8452,21.1229,20.8354,20.9329,179000.0],["2025-12-24",20.9134,21.0304,20.7672,20.7867,100000.0],["2025-12-26",20.7965,20.9816,20.6503,20.66,184900.0],["2025-12-29",20.6698,20.8939,20.5333,20.6795,145900.0],["2025-12-30",20.6698,20.8744,20.5918,20.6308,145100.0],["2025-12-31",20.7088,20.8111,20.4944,20.6308,143600.0],["2026-01-02",20.6795,20.8257,20.28,20.6698,162500.0],["2026-01-05",20.6405,21.5274,20.6405,21.0109,295800.0],["2026-01-06",21.1668,21.1668,20.6503,20.9037,157000.0],["2026-01-07",20.9426,21.0888,20.7819,20.8647,164400.0],["2026-01-08",20.8549,21.7613,20.4261,21.5956,137400.0],["2026-01-09",21.5469,21.732,21.0498,21.2253,172700.0],["2026-01-12",21.0304,21.3812,21.0255,21.3325,173100.0],["2026-01-13",21.4397,21.6443,21.3227,21.3617,139500.0],["2026-01-14",21.3812,21.4202,21.0693,21.3714,143600.0],["2026-01-15",21.2097,22.1218,21.2097,21.9854,121500.0],["2026-01-16",21.9269,22.0926,21.8295,21.9269,124600.0],["2026-01-20",21.6053,21.8977,21.4055,21.7125,241600.0],["2026-01-21",21.7807,23.1841,21.7807,23.1353,202200.0],["2026-01-22",23.2718,23.9393,23.2718,23.4959,266100.0],["2026-01-23",22.6091,22.8235,22.0244,22.4142,401300.0],["2026-01-26",22.5019,22.6383,21.8002,22.4629,264800.0],["2026-01-27",22.5019,22.7845,22.4142,22.4434,148100.0],["2026-01-28",22.4239,22.5604,22.0536,22.2778,292900.0],["2026-01-29",22.4434,22.6286,21.9269,22.2193,182500.0],["2026-01-30",22.1316,22.4142,21.8587,22.268,147100.0],["2026-02-02",22.2193,22.9015,21.9484,22.6578,155600.0],["2026-02-03",22.6871,23.1841,22.5506,23.0769,252000.0],["2026-02-04",23.34,23.6421,22.8722,23.3595,157200.0],["2026-02-05",23.301,23.6129,22.7553,22.9307,124500.0],["2026-02-06",23.1548,23.4082,23.0671,23.3692,96500.0],["2026-02-09",23.2328,23.5641,23.0087,23.0379,111600.0],["2026-02-10",23.0964,23.2718,22.5701,22.9502,227300.0],["2026-02-11",23.0281,23.3302,22.5116,22.7748,143900.0],["2026-02-12",22.9697,23.0087,22.3167,22.5993,108500.0],["2026-02-13",22.6883,22.8019,22.3622,22.6982,68900.0],["2026-02-17",22.6982,23.1527,22.5499,22.8464,77500.0],["2026-02-18",22.9156,23.3998,22.7584,22.8859,122400.0],["2026-02-19",22.6685,22.965,22.5895,22.9353,153800.0],["2026-02-20",22.965,23.3899,22.7278,23.3602,160700.0],["2026-02-23",23.212,23.3158,22.0954,22.214,165500.0],["2026-02-24",22.0954,22.3869,21.8345,22.2238,130500.0],["2026-02-25",22.461,22.8958,22.4412,22.7871,83900.0],["2026-02-26",22.7278,23.0934,22.4215,22.7575,95700.0],["2026-02-27",22.3227,22.5173,21.7001,21.8681,134900.0],["2026-03-02",21.5717,22.5598,21.2752,22.4017,115900.0],["2026-03-03",21.7891,22.3128,21.7347,22.293,105400.0],["2026-03-04",22.5104,22.7278,22.2436,22.3523,114800.0],["2026-03-05",22.0756,22.1695,21.4333,21.6408,97700.0],["2026-03-06",21.038,21.038,20.6922,20.959,130400.0],["2026-03-09",19.4076,20.7268,19.4076,20.5242,134500.0],["2026-03-10",20.5143,21.1764,20.2525,20.7317,144100.0],["2026-03-11",20.623,20.6625,20.1932,20.4649,118100.0],["2026-03-12",20.04,20.4254,19.8819,20.376,90500.0],["2026-03-13",20.376,20.7515,20.0795,20.3463,102400.0],["2026-03-16",20.544,20.8009,20.4847,20.6329,111500.0],["2026-03-17",20.5835,20.9195,20.544,20.8503,136600.0],["2026-03-18",20.7515,20.8207,20.2574,20.5242,131000.0],["2026-03-19",20.3463,21.0973,20.3068,20.9985,131400.0],["2026-03-20",20.9985,20.9985,20.6527,20.7712,365300.0],["2026-03-23",21.2554,21.9669,21.1962,21.4432,127200.0],["2026-03-24",21.1764,21.8681,21.1467,21.5815,125900.0],["2026-03-25",21.8286,21.9669,21.5124,21.5717,126700.0],["2026-03-26",21.3938,21.7594,21.3147,21.6804,116200.0],["2026-03-27",21.4728,21.7001,21.3197,21.4827,94500.0],["2026-03-30",21.71,21.71,21.4185,21.6408,97200.0],["2026-03-31",21.9768,22.1497,21.7792,22.046,157900.0],["2026-04-01",22.1843,22.7772,22.0707,22.5697,100700.0],["2026-04-02",22.1646,22.7673,22.0954,22.7278,90600.0],["2026-04-06",22.6389,23.0836,22.3572,22.9749,113500.0],["2026-04-07",22.708,23.3504,22.629,23.2614,128500.0],["2026-04-08",22.9699,24.2199,22.9699,23.8741,181500.0],["2026-04-09",23.7654,24.4275,23.6962,24.3286,134500.0],["2026-04-10",24.2693,24.2693,23.795,23.9433,127700.0],["2026-04-13",23.8642,24.0717,23.5776,23.6962,206500.0],["2026-04-14",23.7061,23.7555,23.2812,23.4294,174600.0],["2026-04-15",23.4195,23.4788,23.128,23.2219,143700.0],["2026-04-16",23.1824,23.2713,22.9669,23.2713,139500.0],["2026-04-17",23.4689,24.1211,23.1873,23.5085,278500.0],["2026-04-20",23.4689,23.716,23.3405,23.38,199300.0],["2026-04-21",23.38,23.632,22.7772,22.8365,118900.0],["2026-04-22",22.9254,23.1033,22.6389,22.797,86800.0],["2026-04-23",22.8167,23.3998,22.713,23.1132,111800.0],["2026-04-24",24.7041,25.1686,24.0124,24.7041,297800.0],["2026-04-27",25.05,26.2951,25.05,25.5342,256200.0],["2026-04-28",25.0747,26.1864,25.0747,25.6725,184600.0],["2026-04-29",25.7121,25.801,25.1043,25.3069,249500.0],["2026-04-30",25.0599,26.1765,25.0204,25.7022,165500.0],["2026-05-01",25.7022,26.1864,25.4156,26.0777,107500.0],["2026-05-04",25.969,26.1172,25.5194,25.6627,158700.0],["2026-05-05",25.8307,26.7793,25.5935,26.7595,208500.0],["2026-05-06",27.3623,28.0441,27.0115,27.4611,216400.0],["2026-05-07",27.6686,28.1232,27.5995,28.0046,223700.0],["2026-05-08",28.0244,28.1924,27.6983,27.975,102900.0],["2026-05-11",28.0046,28.0046,27.1647,27.2042,94700.0],["2026-05-12",26.8386,26.9374,26.1409,26.6805,122900.0],["2026-05-13",26.473,26.888,26.1172,26.3544,132300.0],["2026-05-14",26.5322,26.8336,26.3247,26.72,119200.0],["2026-05-15",26.58,26.76,26.2,26.55,140000.0],["2026-05-18",26.65,27.02,26.555,26.69,105800.0],["2026-05-19",26.58,26.76,26.33,26.56,185900.0],["2026-05-20",26.59,27.5,26.378,27.46,130200.0],["2026-05-21",27.2,27.65,26.92,27.58,143700.0],["2026-05-22",27.63,28.0,27.575,27.63,128900.0],["2026-05-26",27.68,28.24,27.68,28.14,141600.0],["2026-05-27",28.29,28.8,27.68,27.81,107700.0],["2026-05-28",27.81,27.86,27.515,27.75,94000.0],["2026-05-29",27.67,28.04,27.64,27.8,75800.0],["2026-06-01",27.7,27.72,27.07,27.49,133200.0],["2026-06-02",27.49,28.2,27.45,27.9,134900.0],["2026-06-03",27.67,27.765,27.43,27.49,167900.0],["2026-06-04",27.85,28.633,27.685,28.52,109800.0],["2026-06-05",28.38,28.8,28.32,28.53,147800.0],["2026-06-08",28.74,28.93,28.36,28.76,90500.0],["2026-06-09",28.97,29.54,28.75,28.89,145900.0],["2026-06-10",29.0,29.49,28.5,29.46,127300.0],["2026-06-11",29.5,29.85,29.09,29.63,138500.0],["2026-06-12",29.8,30.29,29.8,30.16,110900.0],["2026-06-15",30.33,30.34,29.38,29.49,127100.0],["2026-06-16",29.5,30.17,29.19,29.58,140000.0],["2026-06-17",29.49,30.02,28.77,29.12,202500.0],["2026-06-18",29.84,29.85,29.15,29.43,291300.0],["2026-06-22",29.43,30.135,29.205,29.52,172700.0],["2026-06-23",29.45,30.22,29.265,30.2,228100.0],["2026-06-24",30.18,30.51,30.017,30.19,191800.0],["2026-06-25",30.11,30.545,30.09,30.51,217900.0],["2026-06-26",30.7,31.485,30.345,31.22,746400.0],["2026-06-29",31.47,31.47,30.28,31.11,167834.0],["2026-06-30",30.96,31.32,30.86,31.14,142636.0467],["2026-07-01",30.98,31.675,30.79,31.37,151916.032876],["2026-07-02",31.45,31.565,30.035,30.35,142667.521209],["2026-07-06",30.32,31.005,30.23,30.44,200856.99471],["2026-07-07",30.39,30.875,30.15,30.28,157675.440189],["2026-07-09",29.88,30.18,29.5459,30.14,193505.777775],["2026-07-10",30.14,30.855,29.72,30.53,103505.7617],["2026-07-13",30.58,31.14,30.36,30.76,140929.321529],["2026-07-14",30.95,31.74,30.38,30.53,173216.132424],["2026-07-15",30.57,30.98,30.24,30.7,143043.92139],["2026-07-16",30.58,31.82,30.58,31.7,220579.016228],["2026-07-17",31.37,31.64,30.46,31.12,185163.370782],["2026-07-20",31.15,31.29,30.78,30.85,141030.74227],["2026-07-21",30.76,31.59,30.7,31.49,154874.472451],["2026-07-22",31.26,31.26,30.58,30.85,220508.736128],["2026-07-23",30.4,31.005,30.06,30.97,248255.780438],["2026-07-24",30.99,32.51,30.99,32.25,204472.964406],["2026-07-27",32.3,33.11,31.98,32.83,300517.57109],["2026-07-28",33.22,34.355,33,34.1,324856.279755],["2026-07-29",33.82,34.11,33.35,33.62,254570.830051],["2026-07-30",33.66,33.875,33.23,33.28,161622.214435],["2026-07-31",33.39,33.8155,32.8,33.67,176407.525002],["2026-08-03",34.25,34.68,33.8464,34.24,243164.368476],["2026-08-04",34.25,34.848,34.03,34.53,174260.395856],["2026-08-05",35.1,35.1,33.8801,34.24,118994.910931],["2026-08-06",34.49,34.72,33.735,33.76,157658.163712],["2026-08-07",33.67,33.9499,33.29,33.49,223115.899613],["2026-08-10",33.31,33.72,33.04,33.36,23612.89161],["2026-08-11",33.34,33.66,33.2144,33.35,225511.616558],["2026-08-12",33.49,33.785,33.42,33.53,139230.896135],["2026-08-13",33.81,34.33,33.57,33.63,138607.2912],["2026-08-14",33.3,33.72,33.16,33.38,158854.94811],["2026-08-17",33.23,33.55,33.2,33.32,204540.653829],["2026-08-18",33.33,33.36,32.9625,33.14,204150.56076],["2026-08-19",33.26,33.26,32.12,32.31,195529.057083],["2026-08-20",32.2,32.77,32.065,32.53,129954.110951],["2026-08-21",32.86,33.445,32.21,32.85,256765.333889],["2026-08-24",32.75,33.45,32.1888,32.795,142255.387668],["2026-08-25",32.88,33.185,32.375,32.71,103714.132359],["2026-08-26",32.84,32.91,32.62,32.79,107171.99101],["2026-08-27",32.76,32.95,32.0986,32.84,105005.96671],["2026-08-28",32.9,33.09,32.69,33,129381.898757],["2026-08-31",32.99,33.145,32.55,32.79,125198.09242],["2026-09-01",32.76,33.08,32.065,32.59,148387.381106],["2026-09-02",32.73,33.38,32.73,33.22,163822.426209],["2026-09-03",33.36,33.72,33.34,33.53,121866.175992],["2026-09-04",33.33,33.84,33.33,33.73,89040.341648],["2026-09-09",32.94,33.22,32.655,32.89,107765.344968],["2026-09-10",32.89,33.31,32.54,33.31,115601.8089],["2026-09-11",33.69,33.69,33.12,33.45,107910.20622],["2026-09-14",33.31,33.79,33.1975,33.59,148540.818495],["2026-09-15",33.45,33.73,32.92,33.67,123915.922381],["2026-09-16",33.64,33.85,32.615,33.33,156915.473873],["2026-09-17",33.69,33.81,33.23,33.63,134340.300611],["2026-09-18",33.38,33.715,32.84,33.54,436377.876073],["2026-09-21",33.7,33.9,33.465,33.55,126801.098783],["2026-09-22",33.68,33.9,32.88,32.88,170388.57104]]}