{"t":"PINE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-11-22",12.514,12.5733,12.1517,12.514,1501700.0],["2019-11-25",12.481,12.481,12.0924,12.2834,311400.0],["2019-11-26",12.2703,12.5271,12.1517,12.3822,182800.0],["2019-11-27",12.3691,12.4218,12.2571,12.3625,92600.0],["2019-11-29",12.3493,12.3757,12.3164,12.3625,5600.0],["2019-12-02",12.3493,12.4942,12.1715,12.4613,61600.0],["2019-12-03",12.4152,12.5732,12.2176,12.5008,35000.0],["2019-12-04",12.481,12.481,12.2242,12.3822,49600.0],["2019-12-05",12.3559,12.3855,12.2966,12.3164,64600.0],["2019-12-06",12.3164,12.3822,12.132,12.2834,69500.0],["2019-12-09",12.2835,12.3157,12.1517,12.2505,38900.0],["2019-12-10",12.1517,12.3658,12.1451,12.29,86300.0],["2019-12-11",12.3164,12.3164,12.1517,12.2505,53200.0],["2019-12-12",12.2176,12.3822,12.0529,12.3625,47000.0],["2019-12-13",12.4086,12.481,12.3164,12.4152,43800.0],["2019-12-16",12.5074,12.5074,12.3361,12.481,35700.0],["2019-12-17",12.514,12.514,12.211,12.3164,65500.0],["2019-12-18",12.3493,12.4547,12.3164,12.4547,24100.0],["2019-12-19",12.4534,12.5525,12.4534,12.5327,50300.0],["2019-12-20",12.5194,12.5194,12.4203,12.4864,32800.0],["2019-12-23",12.4864,12.5056,12.4534,12.46,37800.0],["2019-12-24",12.4534,12.5855,12.4534,12.4864,8500.0],["2019-12-26",12.3807,12.5128,12.3807,12.4864,10700.0],["2019-12-27",12.4864,12.5525,12.2221,12.4203,26700.0],["2019-12-30",12.4203,12.5736,12.4203,12.4864,8600.0],["2019-12-31",12.5188,12.5921,12.4534,12.5723,26600.0],["2020-01-02",12.6185,12.6185,12.526,12.5789,12000.0],["2020-01-03",12.5789,12.5789,12.4864,12.4864,19800.0],["2020-01-06",12.3873,12.5789,12.3873,12.4864,54900.0],["2020-01-07",12.5194,12.5604,12.4864,12.526,15200.0],["2020-01-08",12.5512,12.5525,12.4864,12.5525,23500.0],["2020-01-09",12.532,12.6846,12.4864,12.678,70600.0],["2020-01-10",12.7044,12.7705,12.5723,12.6516,90000.0],["2020-01-13",12.6846,12.7705,12.5657,12.7507,148700.0],["2020-01-14",12.6516,12.7209,12.6185,12.6648,83000.0],["2020-01-15",12.6846,12.7176,12.2221,12.6846,87600.0],["2020-01-16",12.7705,12.7705,12.5987,12.7044,26900.0],["2020-01-17",12.6318,12.7176,12.6185,12.6978,100500.0],["2020-01-21",12.6846,12.6846,12.5327,12.6185,47200.0],["2020-01-22",12.5862,12.6185,12.526,12.6119,36200.0],["2020-01-23",12.6119,12.6483,12.5525,12.6185,27000.0],["2020-01-24",12.5459,12.5459,12.3906,12.5062,10500.0],["2020-01-27",12.3279,12.6185,12.3279,12.5624,20900.0],["2020-01-28",12.5855,12.6185,12.5294,12.6053,96300.0],["2020-01-29",12.5855,12.6053,12.5393,12.5987,48100.0],["2020-01-30",12.4765,12.5657,12.4071,12.5194,23300.0],["2020-01-31",12.5194,12.5657,12.46,12.5657,31300.0],["2020-02-03",12.6053,12.6185,12.3873,12.5855,75800.0],["2020-02-04",12.5855,12.6846,12.5591,12.6185,97400.0],["2020-02-05",12.5789,12.6185,12.4005,12.5525,20300.0],["2020-02-06",12.5525,12.7044,12.5525,12.6582,56300.0],["2020-02-07",12.493,12.6846,12.493,12.6053,48400.0],["2020-02-10",12.6053,12.645,12.5657,12.645,26800.0],["2020-02-11",12.6582,13.1041,12.5657,12.7837,99900.0],["2020-02-12",12.7837,12.8498,12.7176,12.8068,23100.0],["2020-02-13",12.8167,12.8498,12.6707,12.7077,17100.0],["2020-02-14",12.6912,12.9158,12.5987,12.9158,43000.0],["2020-02-18",12.9489,13.0975,12.7844,12.8716,32100.0],["2020-02-19",12.8498,12.8828,12.7837,12.8696,27400.0],["2020-02-20",12.8762,12.9852,12.645,12.7375,39700.0],["2020-02-21",12.7705,12.9489,12.7441,12.9489,23100.0],["2020-02-24",12.9158,12.9158,12.4798,12.5128,29400.0],["2020-02-25",12.3873,12.5855,12.3873,12.5855,38000.0],["2020-02-26",12.4534,12.5756,12.4534,12.4732,29400.0],["2020-02-27",12.3741,12.4203,12.133,12.3675,52400.0],["2020-02-28",12.2089,12.2816,11.5714,12.1561,123000.0],["2020-03-02",12.1164,12.1528,11.6143,11.9447,56100.0],["2020-03-03",11.8786,11.9447,11.2576,11.2972,44400.0],["2020-03-04",11.2972,11.839,11.2345,11.5945,46900.0],["2020-03-05",11.4888,11.8191,11.3963,11.8191,91400.0],["2020-03-06",11.4888,11.7267,11.4095,11.5945,70300.0],["2020-03-09",11.4954,11.4954,10.4053,11.0065,50700.0],["2020-03-10",11.0792,11.251,11.0594,11.1783,58200.0],["2020-03-11",11.099,11.1651,10.2468,10.4053,63100.0],["2020-03-12",10.075,10.075,8.6876,8.899,74600.0],["2020-03-13",8.9321,9.1435,8.5885,8.7405,58300.0],["2020-03-16",8.4102,8.4102,5.6156,5.8204,123900.0],["2020-03-17",5.8138,6.5603,5.794,6.1177,65100.0],["2020-03-18",5.7874,5.8072,5.1267,5.1795,95100.0],["2020-03-19",5.3355,6.5355,5.244,6.3727,80300.0],["2020-03-20",6.4405,8.3659,6.4405,8.2303,169400.0],["2020-03-23",8.149,8.3252,7.3964,7.9524,97400.0],["2020-03-24",8.1083,8.8879,7.932,8.6303,47600.0],["2020-03-25",8.5151,10.1625,8.4778,8.5083,90700.0],["2020-03-26",8.8473,8.949,8.0676,8.0947,88200.0],["2020-03-27",7.4032,9.0371,7.1524,8.3998,107300.0],["2020-03-30",8.6574,9.5117,8.0337,8.1558,36700.0],["2020-03-31",8.0337,8.6981,7.9863,8.3456,47500.0],["2020-04-01",8.1693,8.5693,7.7456,7.9863,40100.0],["2020-04-02",8.1286,8.5456,8.0202,8.0202,12700.0],["2020-04-03",8.1354,8.5503,7.4032,7.7558,55200.0],["2020-04-06",7.6405,8.2052,7.2202,7.2812,69100.0],["2020-04-07",6.5558,7.1049,5.7287,5.9456,437800.0],["2020-04-08",6.2371,7.3897,6.2371,6.9015,97700.0],["2020-04-09",7.0642,7.5524,6.766,7.3083,91000.0],["2020-04-13",7.2202,7.5015,7.0914,7.3625,89800.0],["2020-04-14",7.4507,7.7761,7.3219,7.532,64200.0],["2020-04-15",7.3354,7.587,6.9937,7.2744,105100.0],["2020-04-16",7.5388,7.627,7.0507,7.2337,41100.0],["2020-04-17",7.4168,7.5693,7.1185,7.2134,71800.0],["2020-04-20",7.071,7.3219,7.0032,7.0846,63500.0],["2020-04-21",7.0168,7.2737,6.7456,6.8744,104200.0],["2020-04-22",6.9354,7.2473,6.7795,6.8948,55700.0],["2020-04-23",6.9083,7.4575,6.9049,7.3897,53900.0],["2020-04-24",7.3354,7.5863,7.3287,7.3897,65100.0],["2020-04-27",7.4575,8.088,7.4507,7.8642,35100.0],["2020-04-28",8.0744,8.8134,7.9049,8.4066,95600.0],["2020-04-29",8.949,9.8506,8.8513,9.4167,80900.0],["2020-04-30",9.5794,9.5794,8.332,8.7795,76700.0],["2020-05-01",8.7998,8.8134,8.2371,8.2507,36200.0],["2020-05-04",8.1422,8.3239,8.0541,8.0676,29700.0],["2020-05-05",7.9659,8.3557,7.6676,7.7354,34300.0],["2020-05-06",7.9388,8.7456,7.8778,8.3591,46200.0],["2020-05-07",8.549,8.9422,8.5218,8.6642,22900.0],["2020-05-08",8.8134,9.3625,8.8134,9.0642,46000.0],["2020-05-11",9.1727,9.3625,8.8879,8.9761,38000.0],["2020-05-12",9.2337,9.2337,7.9524,8.1354,79300.0],["2020-05-13",8.3117,8.5591,7.227,7.2609,62700.0],["2020-05-14",7.1931,7.532,7.01,7.4371,83600.0],["2020-05-15",7.2812,8.4046,7.2812,7.8236,67700.0],["2020-05-18",8.21,8.311,7.932,7.9863,63100.0],["2020-05-19",7.8371,8.271,7.81,8.2032,67700.0],["2020-05-20",8.2032,8.4276,7.1388,8.1252,64600.0],["2020-05-21",7.8032,8.1354,7.7693,7.7761,51400.0],["2020-05-22",7.7354,8.088,7.4778,8.0608,31900.0],["2020-05-26",8.3727,8.5137,7.9998,7.9998,35100.0],["2020-05-27",8.1354,8.1422,7.7686,8.0202,53900.0],["2020-05-28",8.3185,8.4744,7.9388,8.1286,42400.0],["2020-05-29",8.1354,8.5863,7.8981,8.3863,47900.0],["2020-06-01",8.2439,8.7693,8.2168,8.5151,38500.0],["2020-06-02",8.6981,10.1083,8.6818,9.6676,52500.0],["2020-06-03",10.1557,10.2981,9.6744,10.1354,62900.0],["2020-06-04",11.1455,11.6336,9.5117,9.6337,74500.0],["2020-06-05",10.5828,10.793,9.9862,10.1693,49000.0],["2020-06-08",10.5625,10.6438,10.2371,10.2371,61800.0],["2020-06-09",10.2235,10.4065,9.9727,10.1828,53000.0],["2020-06-10",10.3862,10.5354,9.4981,10.0744,96500.0],["2020-06-11",10.0744,10.2032,9.4174,9.6879,103500.0],["2020-06-12",9.8804,11.29,9.8461,11.0424,48000.0],["2020-06-15",11.1593,11.7747,10.9187,11.1043,94100.0],["2020-06-16",11.51,12.3076,11.3519,11.5237,92700.0],["2020-06-17",11.9432,11.9432,11.3587,11.5306,121800.0],["2020-06-18",11.6269,11.6819,11.345,11.6819,124100.0],["2020-06-19",11.9294,12.3695,11.0837,11.1868,314800.0],["2020-06-22",11.3106,12.0532,10.6574,11.5169,122000.0],["2020-06-23",11.8813,11.8813,11.3931,11.6338,161500.0],["2020-06-24",11.62,11.62,10.4855,10.5543,93400.0],["2020-06-25",10.5611,11.29,10.5611,11.29,92700.0],["2020-06-26",11.1387,11.1387,9.9011,10.0661,887600.0],["2020-06-29",10.3067,11.3794,10.1073,10.9393,80800.0],["2020-06-30",10.8087,11.18,10.788,11.18,76300.0],["2020-07-01",11.2075,11.2212,10.654,10.9118,45000.0],["2020-07-02",10.9324,11.0012,10.3136,10.458,38100.0],["2020-07-06",10.5955,10.6918,10.2724,10.5543,89200.0],["2020-07-07",10.4511,10.4855,9.8667,9.9217,66600.0],["2020-07-08",9.8048,9.8908,9.3888,9.6467,59500.0],["2020-07-09",9.6329,9.6329,9.0416,9.2135,61500.0],["2020-07-10",9.1929,9.516,9.1929,9.4404,55400.0],["2020-07-13",9.5229,9.6584,9.3166,9.3304,49900.0],["2020-07-14",9.3166,9.7223,9.2547,9.7223,31900.0],["2020-07-15",9.9973,10.5749,9.9011,10.403,62900.0],["2020-07-16",10.3274,10.3549,9.9767,10.1486,41200.0],["2020-07-17",10.1486,10.238,9.9079,10.1211,45300.0],["2020-07-20",10.2449,10.2449,9.9973,10.073,33500.0],["2020-07-21",10.1073,10.2132,9.681,9.8117,45200.0],["2020-07-22",9.7154,10.0248,9.6948,9.963,43500.0],["2020-07-23",9.9698,10.8912,9.9698,10.1623,50600.0],["2020-07-24",10.018,10.0902,9.6329,10.0386,83200.0],["2020-07-27",10.0523,10.0523,9.7154,9.9286,45300.0],["2020-07-28",9.8667,10.1073,9.8461,10.0661,28700.0],["2020-07-29",10.0936,10.1967,9.9836,10.1623,41800.0],["2020-07-30",10.0936,10.3824,9.9836,10.2586,30000.0],["2020-07-31",10.0936,10.2449,9.2376,9.6535,87700.0],["2020-08-03",9.5435,10.1417,9.406,10.0798,56300.0],["2020-08-04",10.0798,10.3067,10.0798,10.1692,25900.0],["2020-08-05",10.2311,10.2311,9.6948,10.1555,41400.0],["2020-08-06",10.1555,10.1761,10.0042,10.1761,7600.0],["2020-08-07",10.1898,10.5818,10.1348,10.4786,26200.0],["2020-08-10",10.5543,10.8843,10.513,10.5474,40900.0],["2020-08-11",10.5336,10.7193,10.0042,10.0523,44800.0],["2020-08-12",10.0661,10.1623,9.8942,9.9354,21700.0],["2020-08-13",9.9836,10.1211,9.9011,9.9561,16500.0],["2020-08-14",9.9011,10.0042,9.6948,9.8529,23200.0],["2020-08-17",9.9011,10.3858,9.9011,10.3686,55500.0],["2020-08-18",10.3617,10.458,10.1417,10.1967,33900.0],["2020-08-19",10.2036,10.3996,10.1348,10.2242,29000.0],["2020-08-20",10.0867,10.3549,9.9217,10.1005,41100.0],["2020-08-21",9.9354,9.974,9.2479,9.9011,120900.0],["2020-08-24",9.8254,9.9354,9.4748,9.8736,68800.0],["2020-08-25",9.8873,10.0867,9.7429,10.0111,37400.0],["2020-08-26",10.0929,10.0929,9.1447,9.2479,133100.0],["2020-08-27",9.6123,9.932,9.4541,9.5092,75100.0],["2020-08-28",9.626,9.7636,9.547,9.7636,31800.0],["2020-08-31",9.9217,10.2792,9.6673,9.9767,49300.0],["2020-09-01",9.8598,10.0867,9.8254,10.0248,28500.0],["2020-09-02",10.018,10.1417,9.8323,10.0798,39200.0],["2020-09-03",10.0798,10.2724,9.6742,9.7842,44200.0],["2020-09-04",10.0455,10.1692,9.5504,9.6535,46700.0],["2020-09-08",9.7842,9.7842,9.4404,9.5642,57900.0],["2020-09-09",9.5917,10.3549,9.5917,10.183,71200.0],["2020-09-10",10.3136,10.9599,10.3136,10.7743,57000.0],["2020-09-11",10.8912,10.8912,9.9836,10.2311,45000.0],["2020-09-14",10.4681,11.3811,10.4681,10.8653,100300.0],["2020-09-15",10.8514,11.3253,10.8026,11.2626,42300.0],["2020-09-16",11.4508,11.5239,11.2417,11.2835,35300.0],["2020-09-17",11.1023,11.4612,10.9134,11.2068,20900.0],["2020-09-18",11.3532,11.6738,11.172,11.6738,92400.0],["2020-09-21",11.4995,11.4995,10.9218,11.0117,78400.0],["2020-09-22",11.0814,11.4298,10.9141,11.395,45000.0],["2020-09-23",11.3811,11.5525,11.2208,11.3462,131300.0],["2020-09-24",11.395,11.395,10.4541,10.6284,45300.0],["2020-09-25",10.482,11.2208,10.482,10.8653,47200.0],["2020-09-28",10.8026,11.2556,10.6353,11.1093,56400.0],["2020-09-29",11.1093,11.1852,10.8026,10.8444,19800.0],["2020-09-30",11.0117,11.0883,10.3984,10.8374,63500.0],["2020-10-01",10.8374,11.2417,10.7608,11.1511,28800.0],["2020-10-02",10.8723,11.1511,10.8444,11.1093,49800.0],["2020-10-05",11.3044,11.4298,10.8096,10.8793,27300.0],["2020-10-06",10.9002,10.9002,10.4611,10.5726,28800.0],["2020-10-07",10.5587,10.942,10.5587,10.8305,84700.0],["2020-10-08",10.9002,11.0326,10.8026,10.8305,39400.0],["2020-10-09",10.8165,11.0005,10.7747,10.8723,28100.0],["2020-10-12",10.9211,10.9838,10.6144,10.8165,29400.0],["2020-10-13",10.8305,10.8584,10.1754,10.3844,33100.0],["2020-10-14",10.4332,10.5273,10.1405,10.1684,32300.0],["2020-10-15",10.0638,10.4262,9.9035,10.1614,53600.0],["2020-10-16",10.0847,10.275,9.7711,9.8199,29100.0],["2020-10-19",9.8129,9.9802,9.7293,9.7572,26200.0],["2020-10-20",9.9035,10.0638,9.7711,10.0638,17600.0],["2020-10-21",10.1544,10.2032,9.9314,10.2032,11600.0],["2020-10-22",10.5238,11.4298,10.5134,11.0814,53100.0],["2020-10-23",11.0465,11.3114,10.3984,10.7747,50000.0],["2020-10-26",10.6284,10.6562,10.245,10.482,31600.0],["2020-10-27",10.3705,10.4785,9.8548,9.9314,26000.0],["2020-10-28",9.7572,10.0325,9.5202,9.6526,60900.0],["2020-10-29",9.6945,9.9384,9.5481,9.8548,24700.0],["2020-10-30",9.8269,9.8757,9.5829,9.7223,25000.0],["2020-11-02",9.8826,9.8826,9.6387,9.7711,32500.0],["2020-11-03",9.8269,10.3078,9.7154,10.1405,47600.0],["2020-11-04",10.1475,10.3154,9.9663,9.9941,22400.0],["2020-11-05",9.9941,10.3287,9.8199,9.8826,41900.0],["2020-11-06",9.9523,9.99,9.4157,9.5063,29100.0],["2020-11-09",10.5656,11.0117,10.2172,10.2729,48500.0],["2020-11-10",10.3775,10.6911,10.3147,10.6632,30400.0],["2020-11-11",10.6981,10.6981,10.2799,10.6771,30300.0],["2020-11-12",10.475,10.5775,10.1893,10.4472,23300.0],["2020-11-13",10.4262,10.6981,10.3949,10.6981,80400.0],["2020-11-16",10.8026,10.9977,10.712,10.8026,55300.0],["2020-11-17",10.6981,10.8026,10.6493,10.7608,24800.0],["2020-11-18",10.8026,10.8305,10.5726,10.5865,46300.0],["2020-11-19",10.5238,10.6144,10.4053,10.5935,24700.0],["2020-11-20",10.4681,10.8026,10.4541,10.8026,32900.0],["2020-11-23",10.8026,10.8549,10.6632,10.719,50500.0],["2020-11-24",10.8444,11.2905,10.7678,11.172,53000.0],["2020-11-25",11.1511,11.2208,11.0814,11.2138,24000.0],["2020-11-27",11.1441,11.1734,10.8723,11.1371,18300.0],["2020-11-30",11.0953,11.5274,10.4681,11.158,92100.0],["2020-12-01",11.158,11.395,11.1023,11.1929,27100.0],["2020-12-02",11.1929,11.3811,11.1302,11.1302,28400.0],["2020-12-03",11.1274,11.165,10.6981,10.7608,47200.0],["2020-12-04",10.8026,10.9357,10.7629,10.9211,19500.0],["2020-12-07",11.172,11.3818,10.9162,11.0814,30100.0],["2020-12-08",11.1023,11.1789,10.3844,10.6841,54400.0],["2020-12-09",10.8584,10.8584,10.5935,10.7329,16600.0],["2020-12-10",10.7399,10.8723,10.5078,10.8514,21100.0],["2020-12-11",10.7308,10.7747,10.5378,10.6771,20800.0],["2020-12-14",10.7832,10.7832,10.4792,10.6135,49500.0],["2020-12-15",10.6559,10.8575,10.5711,10.7832,31100.0],["2020-12-16",10.6206,10.6771,10.359,10.5569,60900.0],["2020-12-17",10.5923,10.7832,10.5711,10.7832,33900.0],["2020-12-18",10.7832,10.7832,10.5675,10.762,139100.0],["2020-12-21",10.5711,10.7372,9.9347,10.1398,95400.0],["2020-12-22",10.2246,10.3823,9.7367,9.864,73900.0],["2020-12-23",10.0054,10.1115,9.8803,10.0266,29100.0],["2020-12-24",9.9347,10.2246,9.9347,10.2034,15200.0],["2020-12-28",10.1751,10.4721,10.0054,10.3024,53600.0],["2020-12-29",10.168,10.26,10.0125,10.2317,49900.0],["2020-12-30",10.161,10.3095,10.161,10.267,40300.0],["2020-12-31",10.2529,10.6984,10.2069,10.5994,52700.0],["2021-01-04",10.5994,10.6842,10.0266,10.062,32000.0],["2021-01-05",10.0054,10.6418,10.0054,10.5852,33400.0],["2021-01-06",10.6913,11.2004,10.6913,10.8893,38600.0],["2021-01-07",10.8893,10.9176,10.4085,10.5216,27600.0],["2021-01-08",10.5711,10.6064,10.3024,10.4155,38500.0],["2021-01-11",10.465,10.5704,10.1256,10.2246,34600.0],["2021-01-12",10.3165,10.4367,10.2246,10.4155,20600.0],["2021-01-13",10.3307,10.7408,10.3307,10.5499,25000.0],["2021-01-14",10.663,10.6701,10.4367,10.564,26900.0],["2021-01-15",10.6064,10.7832,10.4792,10.7832,26900.0],["2021-01-19",10.9953,11.1191,10.8539,11.0802,62600.0],["2021-01-20",11.1368,11.2711,11.001,11.2711,37000.0],["2021-01-21",11.3065,11.3949,11.0802,11.3135,41500.0],["2021-01-22",11.165,11.4903,11.0661,11.4903,35900.0],["2021-01-25",11.3135,11.6247,11.1438,11.455,56000.0],["2021-01-26",11.5964,11.5964,11.2216,11.4337,29000.0],["2021-01-27",11.363,11.363,10.8065,10.9741,39200.0],["2021-01-28",10.9741,11.2711,10.7974,11.1721,35900.0],["2021-01-29",11.1933,11.2499,10.7125,10.9034,95400.0],["2021-02-01",10.9246,11.1368,10.8186,11.1226,32800.0],["2021-02-02",11.1721,11.3913,11.1085,11.158,32300.0],["2021-02-03",11.1792,11.2923,11.0519,11.2075,20200.0],["2021-02-04",11.1509,11.7449,11.1509,11.6105,40100.0],["2021-02-05",11.6671,11.6671,11.4429,11.6034,16500.0],["2021-02-08",11.66,12.0206,11.561,12.0206,32900.0],["2021-02-09",12.0206,12.459,12.0206,12.3954,101900.0],["2021-02-10",12.6994,12.7207,12.353,12.452,59000.0],["2021-02-11",12.6641,13.3995,12.657,13.2086,95000.0],["2021-02-12",13.4065,13.7884,13.152,13.449,118400.0],["2021-02-16",14.1419,14.2727,13.2793,13.4278,77300.0],["2021-02-17",13.6116,13.618,13.3712,13.3712,43100.0],["2021-02-18",13.3783,13.6894,13.2298,13.2298,39800.0],["2021-02-19",13.3288,13.3783,13.053,13.1449,51100.0],["2021-02-22",13.0954,13.2114,12.9469,13.0388,80400.0],["2021-02-23",12.8691,13.0671,12.4873,12.954,70000.0],["2021-02-24",13.0459,13.2213,12.954,13.0247,107300.0],["2021-02-25",13.1308,13.2687,13.0388,13.152,56300.0],["2021-02-26",13.251,13.251,12.8691,12.954,48500.0],["2021-03-01",13.2934,13.35,12.8911,12.9964,52400.0],["2021-03-02",13.0459,13.0459,12.7899,12.9186,26600.0],["2021-03-03",13.0035,13.0601,12.8338,12.9186,45600.0],["2021-03-04",12.855,13.0247,12.7171,12.7631,51600.0],["2021-03-05",12.855,12.9045,12.3671,12.8974,36100.0],["2021-03-08",12.8762,13.0106,12.7914,12.9045,55200.0],["2021-03-09",12.9752,12.9894,12.7702,12.7914,57400.0],["2021-03-10",12.8479,12.9307,12.756,12.7984,96100.0],["2021-03-11",12.8479,12.9186,12.6924,12.7631,184500.0],["2021-03-12",12.7277,12.9109,12.6598,12.8691,83400.0],["2021-03-15",12.9045,12.949,12.7949,12.9045,145100.0],["2021-03-16",12.9399,12.9399,12.6924,12.7277,128100.0],["2021-03-17",12.7631,12.7737,12.657,12.7277,76300.0],["2021-03-18",12.7207,12.7631,12.657,12.7136,84000.0],["2021-03-19",12.6563,12.6563,12.3338,12.3768,123400.0],["2021-03-22",12.5918,12.5918,11.9468,12.0471,103600.0],["2021-03-23",12.1116,12.1188,11.7174,11.8034,74000.0],["2021-03-24",11.9253,12.0399,11.8321,11.8608,90400.0],["2021-03-25",11.9253,11.9253,11.5669,11.7676,64100.0],["2021-03-26",11.8751,11.9589,11.7604,11.9109,96500.0],["2021-03-29",11.8966,12.4269,11.8966,12.3266,81000.0],["2021-03-30",12.3266,12.5416,12.2306,12.4198,63100.0],["2021-03-31",12.4771,12.5867,12.3983,12.4413,83800.0],["2021-04-01",12.5129,12.8784,12.4198,12.7924,71700.0],["2021-04-05",12.8856,13.2152,12.7924,13.1722,84400.0],["2021-04-06",13.2296,13.3156,13.1292,13.1436,51500.0],["2021-04-07",13.2224,13.3643,13.0074,13.1579,69500.0],["2021-04-08",13.1866,13.2367,13.0074,13.2009,52300.0],["2021-04-09",13.0862,13.2117,13.0002,13.0647,64700.0],["2021-04-12",13.0504,13.0647,12.7996,13.0647,41000.0],["2021-04-13",12.9859,13.1077,12.9035,13.0504,36600.0],["2021-04-14",12.9931,13.1006,12.8354,12.8426,37500.0],["2021-04-15",12.8999,12.9931,12.7423,12.9716,35000.0],["2021-04-16",12.9788,13.1579,12.7781,13.0361,36500.0],["2021-04-19",13.0217,13.0647,12.8354,12.9859,35700.0],["2021-04-20",12.9142,13.0576,12.7637,12.8927,31300.0],["2021-04-21",12.9286,13.0361,12.8569,12.9572,38100.0],["2021-04-22",13.1938,13.499,13.006,13.1579,82100.0],["2021-04-23",13.2583,13.3665,13.0325,13.1364,41200.0],["2021-04-26",13.0934,13.1543,12.8927,12.8927,54100.0],["2021-04-27",12.8282,12.92,12.5989,12.6992,55300.0],["2021-04-28",12.6992,12.8927,12.6563,12.8569,49400.0],["2021-04-29",12.9716,13.0683,12.9214,13.0002,133700.0],["2021-04-30",13.0432,13.1292,12.9859,13.0504,92700.0],["2021-05-03",13.1937,13.1937,12.9142,12.9572,56600.0],["2021-05-04",12.9429,13.0146,12.8139,12.9286,44700.0],["2021-05-05",12.8641,12.9071,12.5781,12.6992,70100.0],["2021-05-06",12.7566,12.7566,12.5559,12.6921,37200.0],["2021-05-07",12.7638,12.8211,12.6634,12.7638,44600.0],["2021-05-10",12.7638,13.0289,12.7638,12.9071,51900.0],["2021-05-11",12.8283,12.9859,12.5918,12.9071,63300.0],["2021-05-12",12.8354,12.8354,12.5416,12.5416,72300.0],["2021-05-13",12.6491,12.7494,12.4269,12.5774,57700.0],["2021-05-14",12.6634,12.8784,12.5416,12.6849,65600.0],["2021-05-17",12.7494,12.9142,12.5918,12.7852,41900.0],["2021-05-18",12.7996,12.9286,12.6706,12.6849,36600.0],["2021-05-19",12.6419,12.7208,12.4341,12.7208,57700.0],["2021-05-20",12.7351,12.9142,12.5416,12.8927,39200.0],["2021-05-21",12.9501,12.9501,12.8282,12.8784,50700.0],["2021-05-24",12.9501,13.1149,12.9143,13.0361,41400.0],["2021-05-25",13.0289,13.0862,12.6634,12.6706,32800.0],["2021-05-26",12.7781,12.8132,12.5703,12.6921,49300.0],["2021-05-27",12.8211,12.9759,12.7279,12.9286,64000.0],["2021-05-28",13.0074,13.1221,12.8999,13.0647,60600.0],["2021-06-01",13.1794,13.8316,13.1794,13.8172,74200.0],["2021-06-02",13.9176,14.1684,13.7671,14.1254,113800.0],["2021-06-03",12.7566,13.0719,12.7279,12.9357,1351100.0],["2021-06-04",12.9716,13.0647,12.7781,12.7852,405800.0],["2021-06-07",13.0074,13.2224,12.9773,13.0934,203200.0],["2021-06-08",13.2009,13.4661,13.0934,13.2941,236500.0],["2021-06-09",13.2296,13.5449,13.2152,13.5234,104700.0],["2021-06-10",13.5592,13.6452,13.4661,13.5449,145800.0],["2021-06-11",13.6739,13.7742,13.5342,13.6882,187000.0],["2021-06-14",13.6667,13.9247,13.6667,13.7384,146300.0],["2021-06-15",13.6739,13.9749,13.603,13.8101,102200.0],["2021-06-16",13.8817,13.9104,13.6524,13.8531,123300.0],["2021-06-17",13.7026,13.9677,13.6309,13.9104,158000.0],["2021-06-18",13.8668,13.8668,12.7197,12.7197,347100.0],["2021-06-21",13.1699,13.5111,12.9739,13.4095,197800.0],["2021-06-22",13.4893,13.5401,12.9956,13.2715,145400.0],["2021-06-23",13.4966,13.6055,13.286,13.5329,123200.0],["2021-06-24",13.6345,13.8233,13.3514,13.7507,221600.0],["2021-06-25",13.7216,14.0919,13.6781,14.0338,1106700.0],["2021-06-28",14.121,14.317,13.914,14.0919,202700.0],["2021-06-29",14.1573,14.2299,13.8233,13.9322,79000.0],["2021-06-30",13.9903,14.0977,13.7725,13.8088,63700.0],["2021-07-01",14.0048,14.0774,13.8378,14.0193,84000.0],["2021-07-02",13.9903,14.5057,13.983,14.346,92600.0],["2021-07-06",14.4331,14.4331,13.6273,13.7434,156400.0],["2021-07-07",13.7579,13.9322,13.6781,13.9177,49900.0],["2021-07-08",13.6926,13.8197,13.6273,13.6926,48600.0],["2021-07-09",13.8305,14.0121,13.7434,13.9758,42300.0],["2021-07-12",13.8668,14.2262,13.8516,14.2081,58700.0],["2021-07-13",14.2371,14.2516,14.0992,14.2153,100900.0],["2021-07-14",14.2153,14.3388,14.1718,14.2299,64600.0],["2021-07-15",14.2516,14.5275,14.1355,14.5203,69900.0],["2021-07-16",14.4622,14.542,14.3315,14.346,86300.0],["2021-07-19",14.2879,14.2879,13.8487,14.1355,160100.0],["2021-07-20",14.1863,14.5348,14.1863,14.4259,119700.0],["2021-07-21",14.3678,14.905,14.3678,14.8905,94100.0],["2021-07-22",14.9413,14.9776,14.4114,14.7018,72900.0],["2021-07-23",14.709,15.0648,14.5856,14.8397,79500.0],["2021-07-26",14.9776,14.9776,14.4114,14.484,72000.0],["2021-07-27",14.4041,14.484,14.2589,14.346,43200.0],["2021-07-28",14.346,14.3751,13.9975,14.2516,66500.0],["2021-07-29",14.2153,14.3932,14.1282,14.2589,59300.0],["2021-07-30",14.2371,14.3678,14.2008,14.2444,45500.0],["2021-08-02",14.3097,14.4767,14.0121,14.0121,48400.0],["2021-08-03",14.1573,14.2371,13.8886,14.2226,94600.0],["2021-08-04",14.1064,14.2829,13.9032,14.1645,62000.0],["2021-08-05",14.1936,14.4114,14.0556,14.3896,55500.0],["2021-08-06",14.3605,14.4114,14.1427,14.2081,45200.0],["2021-08-09",14.179,14.2807,14.0048,14.1064,34800.0],["2021-08-10",14.2008,14.219,13.9758,14.0338,41600.0],["2021-08-11",14.0048,14.2437,13.9758,14.0774,41300.0],["2021-08-12",14.0193,14.121,13.7362,13.8378,116800.0],["2021-08-13",13.954,14.2153,13.7942,13.9395,28000.0],["2021-08-16",13.8886,13.9322,13.7942,13.9177,39600.0],["2021-08-17",13.8088,13.8596,13.62,13.7289,37000.0],["2021-08-18",13.7216,13.7942,13.4385,13.4385,43100.0],["2021-08-19",13.5401,13.6236,13.2643,13.3078,47200.0],["2021-08-20",13.2643,13.522,13.1917,13.4385,35000.0],["2021-08-23",13.4385,13.6127,13.2969,13.5982,59100.0],["2021-08-24",13.7071,13.787,13.5038,13.591,37300.0],["2021-08-25",13.5184,13.5982,13.3804,13.4385,56400.0],["2021-08-26",13.4966,13.62,13.286,13.5256,42200.0],["2021-08-27",13.6345,13.8603,13.5474,13.591,37400.0],["2021-08-30",13.6636,13.7144,13.4821,13.6563,45200.0],["2021-08-31",13.6708,13.8523,13.649,13.6781,56000.0],["2021-09-01",13.7943,13.9177,13.591,13.8741,44600.0],["2021-09-02",13.9322,14.0012,13.8015,13.954,22300.0],["2021-09-03",13.9685,13.9685,13.816,13.8596,30500.0],["2021-09-07",13.8015,13.8669,13.7507,13.8233,54100.0],["2021-09-08",13.7313,13.9006,13.7239,13.7902,53300.0],["2021-09-09",13.7681,13.7828,13.3266,13.4222,67800.0],["2021-09-10",13.4296,13.5473,13.1794,13.1794,52000.0],["2021-09-13",13.3634,13.3707,13.172,13.2456,36900.0],["2021-09-14",13.3119,13.3634,13.1066,13.1794,40800.0],["2021-09-15",13.3192,13.6062,13.1205,13.5032,50700.0],["2021-09-16",13.5326,13.7607,13.3928,13.7607,58800.0],["2021-09-17",13.7607,13.7902,13.5989,13.6136,113200.0],["2021-09-20",13.4738,13.7534,13.3266,13.5105,72200.0],["2021-09-21",13.5988,13.5988,13.4296,13.4517,53800.0],["2021-09-22",13.4811,13.6577,13.4296,13.4811,39700.0],["2021-09-23",13.54,13.5988,13.4296,13.459,40600.0],["2021-09-24",13.4296,13.4664,13.3781,13.4296,29800.0],["2021-09-27",13.4296,13.6136,13.4296,13.437,28700.0],["2021-09-28",13.2971,13.5032,13.2898,13.3707,55500.0],["2021-09-29",13.4296,13.6356,13.2456,13.3928,84400.0],["2021-09-30",13.4958,13.6055,13.4112,13.5179,38000.0],["2021-10-01",13.5179,13.6283,13.4296,13.4958,32500.0],["2021-10-04",13.5547,13.6467,13.5429,13.6062,31400.0],["2021-10-05",13.5473,13.59,13.4296,13.437,41300.0],["2021-10-06",13.3045,13.6356,13.1868,13.5841,42500.0],["2021-10-07",13.6504,13.7055,13.5253,13.5988,38400.0],["2021-10-08",13.54,13.6798,13.4811,13.4958,22900.0],["2021-10-11",13.5621,13.7313,13.4075,13.5988,22300.0],["2021-10-12",13.5547,13.6724,13.5032,13.5473,24700.0],["2021-10-13",13.5105,13.9815,13.4149,13.9668,98500.0],["2021-10-14",14.0404,14.2685,13.8954,14.0992,36500.0],["2021-10-15",14.136,14.136,13.7239,13.7387,41700.0],["2021-10-18",13.7313,14.033,13.6577,13.93,33200.0],["2021-10-19",13.9337,14.033,13.8564,13.9079,35500.0],["2021-10-20",13.9815,14.0036,13.8196,13.8196,22000.0],["2021-10-21",13.8858,13.9999,13.7755,13.7975,47500.0],["2021-10-22",13.9815,14.1655,13.8527,13.9006,32400.0],["2021-10-25",13.8417,14.0389,13.7666,13.8049,29000.0],["2021-10-26",13.6577,13.8049,13.5768,13.6136,63900.0],["2021-10-27",13.54,13.7004,13.5017,13.5032,41700.0],["2021-10-28",13.4738,13.6504,13.4443,13.643,50000.0],["2021-10-29",13.6577,13.8233,13.54,13.5694,26400.0],["2021-11-01",13.54,13.6577,13.4958,13.6356,40800.0],["2021-11-02",13.6872,13.8262,13.5694,13.7828,25500.0],["2021-11-03",13.7166,13.9079,13.7166,13.849,28600.0],["2021-11-04",13.8858,13.9808,13.6577,13.6651,21700.0],["2021-11-05",13.746,13.9881,13.643,13.8196,27700.0],["2021-11-08",13.7902,13.9079,13.7607,13.9006,23000.0],["2021-11-09",13.9521,13.9815,13.8123,13.9447,28200.0],["2021-11-10",13.9668,14.0551,13.9506,13.9594,28300.0],["2021-11-11",14.0404,14.0404,13.7975,14.033,30100.0],["2021-11-12",13.7534,13.9374,13.7019,13.7239,38600.0],["2021-11-15",13.849,14.0551,13.7232,14.0183,46400.0],["2021-11-16",13.9815,14.0551,13.8858,13.9962,49900.0],["2021-11-17",14.0551,14.0551,13.7019,13.7239,58000.0],["2021-11-18",13.7092,13.8932,13.2088,13.3339,106900.0],["2021-11-19",13.3266,13.3266,13.1868,13.2088,55500.0],["2021-11-22",13.2971,13.2971,12.9586,12.9586,65300.0],["2021-11-23",13.4738,13.6062,13.1794,13.356,94600.0],["2021-11-24",13.4002,13.5025,13.3339,13.437,26200.0],["2021-11-26",13.3487,13.3487,13.172,13.2824,42200.0],["2021-11-29",13.3928,13.3928,13.1868,13.2456,41600.0],["2021-11-30",13.15,13.3192,13.0985,13.172,67500.0],["2021-12-01",13.2824,13.4325,12.7305,12.7747,78600.0],["2021-12-02",12.863,13.3119,12.863,13.2751,53100.0],["2021-12-03",13.253,13.3192,12.9513,13.0322,87800.0],["2021-12-06",13.1573,13.4738,13.0837,13.3119,90800.0],["2021-12-07",13.3781,13.6864,13.356,13.5915,58300.0],["2021-12-08",13.5616,13.8753,13.5392,13.7931,26700.0],["2021-12-09",13.8155,13.9649,13.6288,13.823,49000.0],["2021-12-10",14.174,14.2487,14.0097,14.1889,130000.0],["2021-12-13",14.286,14.4092,14.1889,14.2113,79400.0],["2021-12-14",14.0844,14.2621,14.0396,14.0993,65900.0],["2021-12-15",14.1441,14.1702,14.0396,14.0918,106500.0],["2021-12-16",14.1142,14.2487,14.047,14.1964,101000.0],["2021-12-17",14.2412,14.3159,14.062,14.2039,102100.0],["2021-12-20",14.1889,14.1889,13.7931,13.9051,95100.0],["2021-12-21",14.0022,14.2188,14.0022,14.0545,61300.0],["2021-12-22",14.0246,14.1889,13.935,14.174,34400.0],["2021-12-23",14.159,14.3681,14.1366,14.2711,42100.0],["2021-12-27",14.3681,14.5772,14.2935,14.4802,43700.0],["2021-12-28",14.4578,14.9133,14.4503,14.9058,46700.0],["2021-12-29",14.9357,15.1896,14.6669,15.1523,58400.0],["2021-12-30",15.0925,15.4062,15.0627,15.2867,52400.0],["2021-12-31",15.2494,15.4435,14.4951,14.9656,115400.0],["2022-01-03",14.9656,15.436,14.9656,15.4062,51500.0],["2022-01-04",15.5033,15.734,15.4435,15.451,48300.0],["2022-01-05",15.5481,15.6676,15.1299,15.1821,48800.0],["2022-01-06",15.2344,15.339,14.9805,15.0178,52200.0],["2022-01-07",14.9432,15.0515,14.9058,14.9581,148900.0],["2022-01-10",15.0477,15.0843,14.8834,14.9805,64500.0],["2022-01-11",14.9805,15.0477,14.6818,14.749,75400.0],["2022-01-12",14.876,15.0694,14.637,14.749,97900.0],["2022-01-13",14.8087,14.9051,14.7117,14.7191,64800.0],["2022-01-14",14.7639,15.0925,14.7117,14.9432,42600.0],["2022-01-18",14.9357,15.0328,14.7863,14.8087,50700.0],["2022-01-19",14.7863,15.0552,14.5698,14.5996,45400.0],["2022-01-20",14.5698,14.8162,14.3756,14.3906,39200.0],["2022-01-21",14.3756,14.6669,14.2935,14.4503,55700.0],["2022-01-24",14.4354,14.5175,13.9201,14.4204,101200.0],["2022-01-25",14.2711,14.522,13.9275,14.4876,69000.0],["2022-01-26",14.6221,14.9058,14.3457,14.4204,40000.0],["2022-01-27",14.5548,14.864,14.4279,14.5175,76700.0],["2022-01-28",14.5623,14.637,14.2151,14.6221,77200.0],["2022-01-31",14.5324,14.7975,14.4876,14.7117,73100.0],["2022-02-01",14.749,14.8461,14.6071,14.6967,40800.0],["2022-02-02",14.6893,14.7565,14.3233,14.51,63300.0],["2022-02-03",14.398,14.6071,14.342,14.3756,36100.0],["2022-02-04",14.3084,14.3756,14.0321,14.3383,46700.0],["2022-02-07",14.2636,14.4428,14.2337,14.3906,34000.0],["2022-02-08",14.4578,14.5474,14.3084,14.398,22200.0],["2022-02-09",14.4279,14.749,14.3756,14.4802,25600.0],["2022-02-10",14.4802,14.8386,14.2711,14.637,46000.0],["2022-02-11",14.6445,14.8013,14.2636,14.4354,75700.0],["2022-02-14",14.286,14.4876,14.0485,14.0844,68500.0],["2022-02-15",14.1142,14.1964,13.9723,13.9873,46300.0],["2022-02-16",14.0321,14.3308,14.0321,14.2636,96800.0],["2022-02-17",14.2636,14.2636,14.0545,14.159,32000.0],["2022-02-18",14.1964,14.233,14.0396,14.0918,29100.0],["2022-02-22",14.0396,14.0396,13.823,13.9051,41000.0],["2022-02-23",13.8902,14.159,13.8469,13.9574,55400.0],["2022-02-24",13.8081,14.1142,13.7192,14.1142,45200.0],["2022-02-25",14.2263,14.3831,14.1493,14.2785,31000.0],["2022-02-28",14.286,14.4286,14.1516,14.3159,29600.0],["2022-03-01",14.3308,14.3719,14.062,14.1068,36000.0],["2022-03-02",14.2935,14.3532,14.1964,14.2711,62700.0],["2022-03-03",14.3831,14.5026,14.2188,14.2711,39600.0],["2022-03-04",14.159,14.3532,14.159,14.2785,29500.0],["2022-03-07",14.2785,14.3584,13.9425,13.9425,58200.0],["2022-03-08",13.9425,14.2561,13.9178,14.2263,87900.0],["2022-03-09",14.4762,14.5103,14.2906,14.3778,59100.0],["2022-03-10",14.3778,14.4762,14.2566,14.4611,31400.0],["2022-03-11",14.499,14.5065,14.4081,14.4687,28600.0],["2022-03-14",14.499,14.5043,14.3399,14.3626,37000.0],["2022-03-15",14.3702,14.3778,14.1884,14.2035,19600.0],["2022-03-16",14.3096,14.4573,14.1581,14.2566,28400.0],["2022-03-17",14.2187,14.5028,14.2035,14.3702,31200.0],["2022-03-18",14.302,14.4459,14.2414,14.355,41500.0],["2022-03-21",14.4459,14.4611,14.1581,14.1581,38100.0],["2022-03-22",14.2035,14.3694,14.1505,14.196,32600.0],["2022-03-23",14.2035,14.2528,14.0899,14.0899,25200.0],["2022-03-24",14.1808,14.1884,14.0217,14.1278,37700.0],["2022-03-25",14.2035,14.3853,13.8551,13.9308,86200.0],["2022-03-28",13.9687,14.1202,13.9308,14.0899,38400.0],["2022-03-29",14.1581,14.3391,14.0899,14.2338,82800.0],["2022-03-30",14.2641,14.48,14.249,14.4384,56700.0],["2022-03-31",14.4384,14.5141,14.2414,14.2414,46200.0],["2022-04-01",14.2717,14.4838,14.2717,14.4459,30900.0],["2022-04-04",14.4687,14.4687,14.2717,14.4687,33100.0],["2022-04-05",14.4687,14.5747,14.4308,14.4535,58400.0],["2022-04-06",14.3475,14.499,14.3475,14.3929,45200.0],["2022-04-07",14.355,14.355,14.0596,14.1884,34000.0],["2022-04-08",14.1126,14.1808,14.0141,14.0445,32700.0],["2022-04-11",14.0142,14.0596,13.7187,13.8778,57600.0],["2022-04-12",13.9914,14.1566,13.802,13.8626,44000.0],["2022-04-13",13.9384,13.9407,13.7566,13.7793,61500.0],["2022-04-14",13.8399,14.1581,13.8399,14.1429,28100.0],["2022-04-18",14.1657,14.2111,14.0975,14.1581,39000.0],["2022-04-19",14.1581,14.2641,14.1278,14.2414,45600.0],["2022-04-20",14.3323,14.6505,14.3323,14.6505,62200.0],["2022-04-21",14.7338,14.8702,14.5368,14.5671,27200.0],["2022-04-22",14.5065,14.7792,14.4081,14.5899,54300.0],["2022-04-25",14.5671,14.8096,14.4156,14.7868,65300.0],["2022-04-26",14.8474,15.1883,14.5126,14.5596,67800.0],["2022-04-27",14.605,14.677,14.4308,14.4914,47600.0],["2022-04-28",14.6277,14.6277,14.4459,14.552,35500.0],["2022-04-29",14.552,14.5671,14.1088,14.1657,46500.0],["2022-05-02",14.0672,14.2187,13.8134,13.9005,114400.0],["2022-05-03",13.8626,14.1346,13.8626,14.0899,31300.0],["2022-05-04",14.0142,14.196,13.9081,14.0142,48900.0],["2022-05-05",13.999,14.2338,13.946,13.999,27400.0],["2022-05-06",13.9384,14.2111,13.9384,13.999,27000.0],["2022-05-09",13.8248,14.2187,13.8096,13.8172,53800.0],["2022-05-10",13.8551,13.9687,13.6354,13.6733,57100.0],["2022-05-11",13.6733,13.8816,13.5899,13.6505,28500.0],["2022-05-12",13.7187,13.9384,13.643,13.8854,84100.0],["2022-05-13",13.8323,14.2641,13.8323,14.1982,42200.0],["2022-05-16",14.1657,14.4778,14.0596,14.3702,51500.0],["2022-05-17",14.3853,14.5747,14.3853,14.4308,30400.0],["2022-05-18",14.4156,14.5368,14.2338,14.2338,35700.0],["2022-05-19",14.0445,14.2793,13.8248,13.8323,40700.0],["2022-05-20",13.8248,13.8407,13.5899,13.696,61800.0],["2022-05-23",13.6505,13.9899,13.6505,13.7717,25400.0],["2022-05-24",13.7111,13.9687,13.6505,13.9308,31200.0],["2022-05-25",13.946,14.1679,13.946,14.0217,29300.0],["2022-05-26",14.1202,14.4762,14.0982,14.2641,52700.0],["2022-05-27",14.3778,14.5141,14.3066,14.3778,20000.0],["2022-05-31",14.3929,14.4308,14.3247,14.355,38000.0],["2022-06-01",14.355,14.43,13.9005,13.9081,70300.0],["2022-06-02",13.8778,14.196,13.8619,14.1808,32100.0],["2022-06-03",14.1278,14.4535,14.0748,14.2793,37200.0],["2022-06-06",14.3323,14.3323,14.1278,14.1732,25400.0],["2022-06-07",14.1657,14.3778,13.9763,14.1657,67600.0],["2022-06-08",14.0965,14.2733,13.9197,13.9351,20800.0],["2022-06-09",13.9043,13.9966,13.8236,13.8275,23000.0],["2022-06-10",13.7429,13.9197,13.7429,13.9043,39500.0],["2022-06-13",13.7967,13.8966,13.4816,13.6122,94900.0],["2022-06-14",13.6968,13.7813,13.3279,13.4201,48600.0],["2022-06-15",13.4124,13.7813,13.3548,13.5508,39000.0],["2022-06-16",13.397,13.5123,13.2741,13.3355,34400.0],["2022-06-17",13.3355,13.5046,12.7668,13.2203,122400.0],["2022-06-21",13.4432,13.7045,13.3048,13.5046,29300.0],["2022-06-22",13.3279,13.5354,13.2664,13.3817,48400.0],["2022-06-23",13.4739,13.6584,13.4047,13.4816,24200.0],["2022-06-24",13.5738,14.1349,13.5584,14.1349,40000.0],["2022-06-27",14.2502,14.2502,13.8966,13.9504,19900.0],["2022-06-28",13.9812,14.0888,13.6046,13.6046,29000.0],["2022-06-29",13.7122,13.7122,13.4508,13.5969,53000.0],["2022-06-30",13.643,13.7737,13.5185,13.7737,24500.0],["2022-07-01",13.7352,13.9243,13.5976,13.8351,32600.0],["2022-07-05",13.7199,13.8275,13.6046,13.6814,27400.0],["2022-07-06",13.789,13.789,13.2664,13.3355,36600.0],["2022-07-07",13.4739,13.7045,13.2126,13.2356,23300.0],["2022-07-08",13.3355,13.3355,13.2126,13.2587,15000.0],["2022-07-11",13.0896,13.7045,13.0896,13.5354,62800.0],["2022-07-12",13.5277,13.7352,13.4685,13.5354,14300.0],["2022-07-13",13.3355,13.4739,13.2817,13.2817,19700.0],["2022-07-14",13.2203,13.2433,13.1511,13.1895,19500.0],["2022-07-15",13.2049,13.3894,13.1664,13.2817,18300.0],["2022-07-18",13.4201,13.8351,13.2817,13.7813,33400.0],["2022-07-19",13.8351,13.9274,13.6507,13.7967,14100.0],["2022-07-20",13.8582,13.8582,13.643,13.7967,16200.0],["2022-07-21",13.8505,13.8736,13.6584,13.8736,28900.0],["2022-07-22",13.8428,14.3263,13.8428,14.2425,23700.0],["2022-07-25",14.2425,14.45,14.1733,14.45,28000.0],["2022-07-26",14.3355,14.5192,14.2894,14.4885,37200.0],["2022-07-27",14.5223,14.5576,14.2733,14.3732,14600.0],["2022-07-28",14.2963,14.4962,13.952,14.2963,20400.0],["2022-07-29",14.2886,14.4039,14.158,14.3501,21600.0],["2022-08-01",14.2963,14.3732,13.9504,13.9658,26700.0],["2022-08-02",13.9889,14.2886,13.9889,14.181,26100.0],["2022-08-03",14.2886,14.3424,13.9812,13.9812,25200.0],["2022-08-04",14.1119,14.1426,13.9381,14.0504,28700.0],["2022-08-05",13.9504,14.2241,13.9504,14.1426,13400.0],["2022-08-08",14.1472,14.4362,14.0273,14.0734,34000.0],["2022-08-09",14.1119,14.1426,13.9504,14.0734,11000.0],["2022-08-10",14.1964,14.2195,14.0427,14.0427,11500.0],["2022-08-11",14.2118,14.2809,14.0042,14.2425,18300.0],["2022-08-12",14.3271,14.3732,14.181,14.2195,14700.0],["2022-08-15",14.2886,14.2886,14.058,14.2348,29200.0],["2022-08-16",14.2963,14.4193,14.2141,14.3501,18900.0],["2022-08-17",14.2579,14.4424,14.2271,14.3271,17400.0],["2022-08-18",14.2579,14.4193,14.058,14.1657,19900.0],["2022-08-19",14.0657,14.1272,14.0042,14.035,18600.0],["2022-08-22",14.0504,14.3517,13.9558,14.2656,35400.0],["2022-08-23",14.2195,14.4962,14.178,14.3655,63100.0],["2022-08-24",14.3578,14.3578,14.0042,14.035,33600.0],["2022-08-25",13.9966,14.2425,13.9966,14.1503,27800.0],["2022-08-26",14.2195,14.2195,14.0427,14.1426,27200.0],["2022-08-29",14.158,14.2195,14.0427,14.0657,15200.0],["2022-08-30",14.0119,14.2241,13.9889,13.9889,21500.0],["2022-08-31",13.9735,14.0811,13.9428,13.9504,24600.0],["2022-09-01",13.8813,14.0619,13.8813,13.9966,21900.0],["2022-09-02",13.9581,14.1195,13.9581,13.9812,22100.0],["2022-09-06",14.1349,14.1349,13.8736,13.889,40100.0],["2022-09-07",13.912,14.1426,13.912,14.1119,31700.0],["2022-09-08",14.0657,14.1272,13.9504,14.0196,34800.0],["2022-09-09",14.1328,14.2888,14.0469,14.242,36500.0],["2022-09-12",14.242,14.3513,14.242,14.2889,19100.0],["2022-09-13",14.3045,14.3045,13.9338,13.9923,18800.0],["2022-09-14",14.0469,14.0469,13.8284,13.8284,31400.0],["2022-09-15",13.8284,14.0719,13.8284,14.0079,16800.0],["2022-09-16",13.9923,14.2342,13.9923,14.1562,27800.0],["2022-09-19",14.0547,14.1094,14.0313,14.0938,15500.0],["2022-09-20",14.0859,14.0859,13.8557,13.9923,31000.0],["2022-09-21",14.0781,14.1094,13.766,13.7972,25700.0],["2022-09-22",13.727,13.727,13.3914,13.5475,44500.0],["2022-09-23",13.3446,13.5865,13.3446,13.4772,52200.0],["2022-09-26",13.5319,13.5319,13.0715,13.1495,54000.0],["2022-09-27",13.0871,13.1924,12.4862,12.4862,25900.0],["2022-09-28",12.4862,13.048,12.2911,12.7515,56100.0],["2022-09-29",12.8373,12.8373,12.4081,12.5252,37400.0],["2022-09-30",12.5564,12.9076,12.5135,12.6578,25400.0],["2022-10-03",12.5876,12.9778,12.4549,12.7359,28900.0],["2022-10-04",13.4304,13.4304,12.7905,12.8295,36800.0],["2022-10-05",12.7905,12.8295,12.2677,12.3457,31100.0],["2022-10-06",12.4237,12.4292,12.0765,12.1272,27700.0],["2022-10-07",12.0257,12.494,12.0257,12.3223,32700.0],["2022-10-10",12.4159,12.4862,12.2286,12.2598,19100.0],["2022-10-11",12.1506,12.4549,12.0257,12.3457,33500.0],["2022-10-12",12.4237,12.4237,12.1896,12.3847,26600.0],["2022-10-13",12.252,12.65,12.1896,12.5252,31900.0],["2022-10-14",12.6969,12.7905,12.494,12.5564,62000.0],["2022-10-17",12.6266,13.1261,12.4768,13.0715,62700.0],["2022-10-18",13.3056,13.368,13.1807,13.2275,40600.0],["2022-10-19",13.1807,13.3212,13.0949,13.2197,24300.0],["2022-10-20",13.3446,13.3992,13.1815,13.2665,33900.0],["2022-10-21",13.1495,13.5264,13.1495,13.5007,35500.0],["2022-10-24",13.6177,13.9923,13.5709,13.8831,35300.0],["2022-10-25",13.8909,14.2889,13.8909,14.1562,33700.0],["2022-10-26",14.242,14.3279,14.1562,14.2108,30200.0],["2022-10-27",14.2732,14.3357,14.164,14.2108,15600.0],["2022-10-28",14.2303,14.4332,14.164,14.3747,20800.0],["2022-10-31",14.3747,14.4137,14.1874,14.3981,33000.0],["2022-11-01",14.4137,14.4738,14.281,14.4449,37700.0],["2022-11-02",14.4371,14.4637,14.0625,14.1016,27600.0],["2022-11-03",14.1406,14.4441,14.0469,14.2264,34200.0],["2022-11-04",14.2342,14.5542,14.203,14.4059,223900.0],["2022-11-07",14.5152,14.5698,14.363,14.4293,74700.0],["2022-11-08",14.5074,14.7064,14.4761,14.5776,312700.0],["2022-11-09",14.5464,14.6166,14.1406,14.1406,31600.0],["2022-11-10",14.4059,14.6712,14.3981,14.4215,65700.0],["2022-11-11",14.5074,14.5776,14.2967,14.3981,56800.0],["2022-11-14",14.5074,14.5503,14.2967,14.4371,63500.0],["2022-11-15",14.6244,14.633,14.2264,14.2264,52700.0],["2022-11-16",14.2654,14.4371,14.2654,14.4371,23100.0],["2022-11-17",14.4371,14.6712,14.4293,14.4371,53800.0],["2022-11-18",14.5932,14.8273,14.5074,14.601,85800.0],["2022-11-21",14.5308,14.7181,14.4605,14.5542,146400.0],["2022-11-22",14.6088,14.9405,14.5464,14.5542,247400.0],["2022-11-23",14.5152,14.7805,14.5152,14.5932,137800.0],["2022-11-25",14.7025,14.9756,14.6712,14.8429,102800.0],["2022-11-28",14.8897,14.999,14.807,14.8741,136500.0],["2022-11-29",14.9444,15.0536,14.8741,14.9678,158200.0],["2022-11-30",15.0146,15.1301,14.7649,14.8429,154600.0],["2022-12-01",14.8273,15.077,14.8273,14.9444,92900.0],["2022-12-02",15.1005,15.1005,14.9225,14.9756,155100.0],["2022-12-05",15.2097,15.2175,14.9295,14.9912,79100.0],["2022-12-06",15.0926,15.0926,14.8897,14.9834,67800.0],["2022-12-07",15.0146,15.0848,14.8741,14.9756,108000.0],["2022-12-08",15.038,15.1161,14.8351,14.8975,74400.0],["2022-12-09",15.0044,15.4003,14.8936,15.0599,198200.0],["2022-12-12",15.1945,15.1945,14.8223,15.0282,91200.0],["2022-12-13",15.1786,15.3212,15.0678,15.1628,140900.0],["2022-12-14",15.1074,15.2499,15.1074,15.147,100200.0],["2022-12-15",15.1232,15.2546,14.9728,15.0915,79300.0],["2022-12-16",15.044,15.044,14.6244,14.8302,132200.0],["2022-12-19",14.8619,15.044,14.7859,14.9094,95100.0],["2022-12-20",14.9173,14.9569,14.5848,14.6402,184900.0],["2022-12-21",14.8619,14.9649,14.2419,14.2522,797300.0],["2022-12-22",14.2522,14.7511,14.2522,14.6481,170700.0],["2022-12-23",14.6956,14.8302,14.6719,14.7748,94500.0],["2022-12-27",14.8461,14.9807,14.8421,14.8698,174700.0],["2022-12-28",14.9411,15.0203,14.6561,14.6561,154000.0],["2022-12-29",14.7352,14.9894,14.7352,14.8857,110900.0],["2022-12-30",14.9253,15.1153,14.9173,15.1074,134700.0],["2023-01-03",15.242,15.2895,14.9807,15.1311,170200.0],["2023-01-04",15.0915,15.2895,15.0915,15.1074,114700.0],["2023-01-05",15.0757,15.1232,14.7036,15.0282,381500.0],["2023-01-06",15.044,15.2024,14.9569,15.0757,154900.0],["2023-01-09",15.147,15.1549,15.0915,15.1074,310500.0],["2023-01-10",15.0519,15.2816,14.9886,15.2578,103600.0],["2023-01-11",15.1866,15.5666,15.1866,15.5349,82600.0],["2023-01-12",15.5745,15.7804,15.5745,15.7091,94000.0],["2023-01-13",15.6062,15.82,15.5136,15.6379,51200.0],["2023-01-17",15.6379,15.7171,15.5825,15.6379,61700.0],["2023-01-18",15.6775,15.725,15.4439,15.4637,60000.0],["2023-01-19",15.4162,15.6165,15.4162,15.5191,47000.0],["2023-01-20",15.5824,15.6893,15.4558,15.5666,77100.0],["2023-01-23",15.6775,15.8556,15.5951,15.63,62400.0],["2023-01-24",15.5349,15.7487,15.527,15.5508,48400.0],["2023-01-25",15.527,15.9388,15.4478,15.7962,85500.0],["2023-01-26",15.7883,16.1248,15.7883,16.0892,104100.0],["2023-01-27",16.0259,16.1209,15.9546,15.9783,71600.0],["2023-01-30",15.8754,16.1446,15.8754,16.0575,77100.0],["2023-01-31",16.0575,16.4138,16.0441,16.2317,83000.0],["2023-02-01",16.1525,16.4376,16.1327,16.3346,71600.0],["2023-02-02",16.2951,16.4154,16.2238,16.3109,123000.0],["2023-02-03",16.208,16.4178,16.0813,16.3426,69100.0],["2023-02-06",16.3901,16.3901,15.8833,16.1367,69500.0],["2023-02-07",16.1367,16.4613,15.934,16.2159,74900.0],["2023-02-08",16.1866,16.2555,15.8279,15.8596,61900.0],["2023-02-09",15.8358,15.9308,15.7171,15.8754,129200.0],["2023-02-10",15.8992,16.2119,15.8754,16.1921,98800.0],["2023-02-13",16.2238,16.2238,15.5112,15.6616,170100.0],["2023-02-14",15.63,15.63,15.2499,15.2578,98900.0],["2023-02-15",15.1866,15.4756,15.0282,15.0282,52500.0],["2023-02-16",14.9965,15.337,14.8857,15.2103,98700.0],["2023-02-17",15.1945,15.4716,15.0044,15.3053,130000.0],["2023-02-21",15.2974,15.2974,14.7907,14.8461,74400.0],["2023-02-22",15.3687,15.4281,14.8461,14.8698,76700.0],["2023-02-23",14.9173,15.0044,14.8223,14.9015,52800.0],["2023-02-24",14.9015,14.9015,14.6006,14.6719,55700.0],["2023-02-27",14.7115,14.9055,14.4898,14.4898,43600.0],["2023-02-28",14.5769,14.6719,14.4343,14.4343,45100.0],["2023-03-01",14.4344,14.4383,13.888,14.2522,104300.0],["2023-03-02",14.1572,14.2364,14.0068,14.0543,56900.0],["2023-03-03",14.0939,14.4739,14.0575,14.466,70300.0],["2023-03-06",14.466,14.561,14.2918,14.3473,113700.0],["2023-03-07",14.3156,14.371,14.086,14.2918,203200.0],["2023-03-08",14.328,14.4124,14.0989,14.3039,111100.0],["2023-03-09",14.2798,14.2798,14.0627,14.1109,96400.0],["2023-03-10",14.0707,14.0868,13.1943,13.2506,122600.0],["2023-03-13",13.0978,13.2988,12.7843,12.9772,254300.0],["2023-03-14",13.0657,13.2747,12.9611,13.0978,148300.0],["2023-03-15",12.8647,13.1622,12.8647,12.929,199100.0],["2023-03-16",12.8486,13.1139,12.736,13.0576,287300.0],["2023-03-17",12.9933,13.1018,12.7119,12.7119,211400.0],["2023-03-20",12.7762,13.2586,12.7449,13.2104,355500.0],["2023-03-21",13.4034,13.5401,13.339,13.4275,122700.0],["2023-03-22",13.4194,13.4194,12.9611,12.9692,81600.0],["2023-03-23",13.0255,13.1501,12.654,12.7923,81100.0],["2023-03-24",12.6234,13.2024,12.5993,13.1461,114300.0],["2023-03-27",13.0898,13.4596,13.0335,13.3471,106700.0],["2023-03-28",13.3471,13.4259,13.0255,13.1461,81400.0],["2023-03-29",13.2104,13.2265,13.0094,13.13,108300.0],["2023-03-30",13.1863,13.2828,13.0657,13.2506,71500.0],["2023-03-31",13.4194,13.5401,13.3254,13.532,107600.0],["2023-04-03",13.532,13.6205,13.2136,13.2988,197700.0],["2023-04-04",13.2828,13.3069,13.0013,13.0576,72500.0],["2023-04-05",13.0496,13.0978,12.8968,12.929,63600.0],["2023-04-06",12.9451,13.0255,12.8245,13.0013,67600.0],["2023-04-10",12.9692,13.1461,12.8405,13.1059,61400.0],["2023-04-11",13.1461,13.2586,12.9772,13.1782,78000.0],["2023-04-12",13.2506,13.2506,12.8606,12.9049,55100.0],["2023-04-13",12.8807,12.896,12.6556,12.8084,53400.0],["2023-04-14",12.8888,12.9636,12.5752,12.6154,60900.0],["2023-04-17",12.6717,12.9692,12.6636,12.9451,90500.0],["2023-04-18",13.0094,13.0094,12.7119,12.7601,114600.0],["2023-04-19",12.8245,12.8566,12.4868,12.7923,60500.0],["2023-04-20",12.7199,12.8381,12.6234,12.6395,56000.0],["2023-04-21",12.7682,13.1903,12.6154,12.9209,126500.0],["2023-04-24",12.937,12.9636,12.728,12.8325,85000.0],["2023-04-25",12.7119,12.8486,12.6476,12.7441,75400.0],["2023-04-26",12.6234,12.8245,12.4868,12.5832,114800.0],["2023-04-27",12.5913,12.8325,12.527,12.8084,71300.0],["2023-04-28",12.8968,13.0978,12.8727,12.929,80200.0],["2023-05-01",12.9049,13.0327,12.6556,12.8647,92700.0],["2023-05-02",12.8003,12.8727,12.6074,12.8325,82400.0],["2023-05-03",12.8566,13.0134,12.736,12.929,71000.0],["2023-05-04",12.8164,12.8446,12.5832,12.7038,56300.0],["2023-05-05",12.7682,12.8486,12.6765,12.7441,75700.0],["2023-05-08",12.7682,12.8277,12.5688,12.6234,74300.0],["2023-05-09",12.5832,12.5993,12.3983,12.543,97100.0],["2023-05-10",12.6395,12.7199,12.5189,12.5591,53000.0],["2023-05-11",12.5511,12.5511,12.2134,12.2455,60700.0],["2023-05-12",12.2536,12.3662,12.0847,12.3501,98100.0],["2023-05-15",12.3742,12.4747,12.342,12.4064,86200.0],["2023-05-16",12.4546,12.6074,12.3179,12.334,166400.0],["2023-05-17",12.3501,12.5591,12.2616,12.543,38200.0],["2023-05-18",12.5832,12.6476,12.4747,12.5672,71700.0],["2023-05-19",12.5672,12.6797,12.5109,12.5591,72300.0],["2023-05-22",12.6395,12.7521,12.5028,12.728,57200.0],["2023-05-23",12.736,12.9933,12.736,12.8405,57000.0],["2023-05-24",12.8727,12.933,12.74,12.8084,57300.0],["2023-05-25",12.8647,12.8647,12.2053,12.2053,54900.0],["2023-05-26",12.2616,12.338,12.1732,12.3099,57100.0],["2023-05-30",12.4385,12.5511,12.3219,12.3662,45500.0],["2023-05-31",12.4064,12.5109,12.2616,12.4305,61100.0],["2023-06-01",12.4707,12.7039,12.3501,12.6797,123500.0],["2023-06-02",12.7843,13.0415,12.7038,12.9933,65500.0],["2023-06-05",13.0737,13.2184,12.9933,13.1702,63300.0],["2023-06-06",13.2024,13.4838,13.1863,13.4034,98600.0],["2023-06-07",13.4483,13.5955,13.4115,13.4238,74900.0],["2023-06-08",13.3094,13.4483,13.2603,13.3175,44100.0],["2023-06-09",13.2521,13.3339,13.1704,13.2439,71000.0],["2023-06-12",13.1867,13.3093,13.1295,13.3093,70600.0],["2023-06-13",13.2603,13.3412,12.9088,12.9415,130200.0],["2023-06-14",12.9905,13.1785,12.8761,13.015,88500.0],["2023-06-15",13.0477,13.2848,12.966,13.2685,55000.0],["2023-06-16",13.3584,13.3584,12.966,13.1295,148200.0],["2023-06-20",13.1867,13.2766,12.9905,13.1213,78500.0],["2023-06-21",13.0723,13.3339,12.9251,13.1949,82900.0],["2023-06-22",13.1704,13.1949,12.9823,13.0559,103800.0],["2023-06-23",13.0314,13.0314,12.3937,12.4591,1786300.0],["2023-06-26",12.5654,13.011,12.549,12.8679,94700.0],["2023-06-27",12.8842,13.1499,12.8761,12.9578,94200.0],["2023-06-28",12.9742,12.9987,12.7126,12.9006,110600.0],["2023-06-29",12.8679,13.2685,12.8352,13.2685,80500.0],["2023-06-30",13.4156,13.4238,13.0886,13.2848,105800.0],["2023-07-03",13.3993,13.6364,13.3748,13.5955,59300.0],["2023-07-05",13.5056,13.526,13.2439,13.3584,88400.0],["2023-07-06",13.2439,13.3094,12.9251,13.2848,95200.0],["2023-07-07",13.2194,13.432,13.2112,13.2358,90400.0],["2023-07-10",13.2439,13.3625,12.9333,13.2194,210300.0],["2023-07-11",13.2603,13.3976,13.1418,13.3666,51800.0],["2023-07-12",13.481,13.5669,13.3175,13.3339,52800.0],["2023-07-13",13.3584,13.4974,13.2848,13.4483,49300.0],["2023-07-14",13.4075,13.5383,13.3094,13.432,77400.0],["2023-07-17",13.3829,13.5056,13.3584,13.3748,58300.0],["2023-07-18",13.4156,13.4769,13.2521,13.3502,55800.0],["2023-07-19",13.432,13.6854,13.3993,13.5301,61100.0],["2023-07-20",13.62,13.7018,13.4565,13.7018,80100.0],["2023-07-21",13.8162,13.8522,13.5791,13.8326,104500.0],["2023-07-24",14.0615,14.225,13.8767,13.9797,83600.0],["2023-07-25",13.9797,14.0696,13.8653,13.8653,50000.0],["2023-07-26",13.898,14.0124,13.8064,13.9388,56200.0],["2023-07-27",13.9388,13.9634,13.7835,13.7999,68800.0],["2023-07-28",13.898,13.9576,13.7018,13.7263,95200.0],["2023-07-31",13.8244,13.9061,13.759,13.8898,74400.0],["2023-08-01",13.8898,13.9716,13.808,13.9307,64700.0],["2023-08-02",13.8734,14.1923,13.7835,13.8653,81200.0],["2023-08-03",13.7917,13.9715,13.786,13.8489,89500.0],["2023-08-04",13.8244,14.0574,13.6862,13.759,71800.0],["2023-08-07",13.7018,14.1187,13.6772,14.1105,65200.0],["2023-08-08",14.086,14.086,13.8489,13.898,47900.0],["2023-08-09",13.9307,14.1024,13.898,14.0042,40000.0],["2023-08-10",14.0124,14.1252,13.9061,13.9634,45800.0],["2023-08-11",13.947,14.2086,13.9143,14.2005,45900.0],["2023-08-14",14.1678,14.1678,13.9552,14.0124,47500.0],["2023-08-15",13.9552,13.9797,13.7753,13.8162,60600.0],["2023-08-16",13.8816,13.9307,13.759,13.7672,45400.0],["2023-08-17",13.8162,13.898,13.7508,13.7672,52500.0],["2023-08-18",13.7018,13.9225,13.7018,13.8407,69200.0],["2023-08-21",13.898,13.9258,13.6527,13.7835,66100.0],["2023-08-22",13.8816,13.9388,13.8326,13.8816,48700.0],["2023-08-23",13.9143,14.1514,13.898,14.086,50400.0],["2023-08-24",14.0369,14.2593,13.9797,13.9797,45900.0],["2023-08-25",14.0615,14.0656,13.9061,13.9143,32300.0],["2023-08-28",13.9225,14.1024,13.9225,14.0206,47200.0],["2023-08-29",14.0615,14.4375,13.9961,14.225,93700.0],["2023-08-30",14.2168,14.4866,14.2168,14.4048,115400.0],["2023-08-31",14.4457,14.4539,14.2168,14.2168,39400.0],["2023-09-01",14.2495,14.3394,14.0778,14.1432,58200.0],["2023-09-05",14.1432,14.1432,13.6936,13.7345,74500.0],["2023-09-06",13.6936,13.9454,13.6936,13.8162,64700.0],["2023-09-07",13.8244,13.9495,13.8244,13.8571,113600.0],["2023-09-08",13.9307,13.9797,13.8816,13.9225,65800.0],["2023-09-11",14.0533,14.0533,13.8489,13.8734,42400.0],["2023-09-12",13.8898,13.9961,13.8816,13.9634,39800.0],["2023-09-13",13.9675,14.1379,13.9434,14.0257,56300.0],["2023-09-14",14.1171,14.2293,14.1088,14.1586,36800.0],["2023-09-15",14.2085,14.2085,13.9426,14.1586,99300.0],["2023-09-18",14.2085,14.2085,13.9094,13.9758,52800.0],["2023-09-19",14.034,14.2334,14.0008,14.142,46000.0],["2023-09-20",14.25,14.25,13.9426,13.9592,43700.0],["2023-09-21",13.8927,14.0755,13.7016,13.7099,63000.0],["2023-09-22",13.6933,13.872,13.6102,13.6518,50200.0],["2023-09-25",13.5604,13.7515,13.5355,13.6684,55700.0],["2023-09-26",13.6019,13.6518,13.3194,13.3527,60600.0],["2023-09-27",13.3942,13.5687,13.3194,13.3859,86300.0],["2023-09-28",13.4108,13.6393,13.4108,13.5022,45800.0],["2023-09-29",13.6435,13.7399,13.5271,13.5936,49200.0],["2023-10-02",13.5521,13.651,13.3776,13.5438,86000.0],["2023-10-03",13.5188,13.5188,13.3111,13.336,56700.0],["2023-10-04",13.3693,13.6518,13.3277,13.6352,46500.0],["2023-10-05",13.685,14.0091,13.6393,13.9011,61100.0],["2023-10-06",13.7847,13.9825,13.7266,13.818,52900.0],["2023-10-09",13.7681,14.2002,13.7681,14.1337,35300.0],["2023-10-10",14.1088,14.1836,14.0091,14.0174,28800.0],["2023-10-11",14.0506,14.25,14.0506,14.2085,31300.0],["2023-10-12",14.142,14.142,14.0008,14.1088,30300.0],["2023-10-13",14.1836,14.2085,14.0548,14.0839,27600.0],["2023-10-16",14.0672,14.1794,13.9094,13.9592,81900.0],["2023-10-17",13.9509,14.1919,13.9509,14.1088,61300.0],["2023-10-18",14.0257,14.0465,13.7099,13.7349,63100.0],["2023-10-19",13.6933,13.9592,13.6767,13.7515,61300.0],["2023-10-20",13.2945,13.2945,11.9775,11.99,335700.0],["2023-10-23",11.965,12.7461,11.965,12.4719,104700.0],["2023-10-24",12.5882,12.6879,12.1811,12.206,112100.0],["2023-10-25",12.1977,12.2592,11.8404,11.9817,93400.0],["2023-10-26",12.0648,12.206,11.8986,12.0149,71900.0],["2023-10-27",12.098,12.26,11.9734,12.0481,53500.0],["2023-10-30",12.206,12.5384,12.1229,12.422,83000.0],["2023-10-31",12.5384,12.8832,12.5384,12.7959,51200.0],["2023-11-01",12.7295,13.0452,12.6796,12.8624,48200.0],["2023-11-02",13.0203,13.2197,13.0037,13.0452,64500.0],["2023-11-03",13.1449,13.4316,13.0037,13.0452,75700.0],["2023-11-06",12.9621,13.2114,12.7959,13.0618,64700.0],["2023-11-07",13.0452,13.0618,12.8957,12.904,44200.0],["2023-11-08",12.8707,12.9123,12.6879,12.7959,47900.0],["2023-11-09",12.4719,12.7045,12.447,12.4719,57000.0],["2023-11-10",12.6131,12.7295,12.422,12.6796,49000.0],["2023-11-13",12.5301,12.7129,12.339,12.5218,96900.0],["2023-11-14",12.771,13.4939,12.771,13.4274,81600.0],["2023-11-15",13.2945,13.5355,13.2945,13.3859,58300.0],["2023-11-16",13.4191,13.8429,13.4191,13.4441,82800.0],["2023-11-17",13.5687,13.6252,13.2945,13.3111,60700.0],["2023-11-20",13.4025,13.4025,13.1366,13.2696,57700.0],["2023-11-21",13.1532,13.4441,13.1158,13.3443,45300.0],["2023-11-22",13.3942,13.5604,13.2945,13.5438,34600.0],["2023-11-24",13.4939,13.739,13.469,13.6352,20700.0],["2023-11-27",13.6601,13.764,13.5687,13.577,53400.0],["2023-11-28",13.5355,13.6684,13.469,13.5022,46400.0],["2023-11-29",13.6269,13.7515,13.4274,13.4441,47000.0],["2023-11-30",13.5271,13.5936,13.4324,13.5687,45400.0],["2023-12-01",13.5687,14.0672,13.5687,13.8595,145400.0],["2023-12-04",13.7266,14.1836,13.7266,14.1669,63600.0],["2023-12-05",14.1254,14.2417,14.0922,14.1919,41700.0],["2023-12-06",14.1254,14.1985,14.0506,14.1337,67800.0],["2023-12-07",14.1836,14.221,14.0589,14.142,35500.0],["2023-12-08",14.0672,14.1503,13.818,13.9177,81000.0],["2023-12-11",13.9343,14.0589,13.8013,13.8429,72500.0],["2023-12-12",13.7847,14.2002,13.7847,14.0922,59000.0],["2023-12-13",14.1217,14.6538,13.9612,14.5863,101600.0],["2023-12-14",14.7636,14.9325,14.3844,14.5271,66700.0],["2023-12-15",14.5778,14.6623,14.3667,14.6369,168400.0],["2023-12-18",14.6369,14.6369,14.2906,14.3075,41900.0],["2023-12-19",14.3498,14.4427,14.1977,14.4342,61700.0],["2023-12-20",14.3582,14.544,14.2146,14.2569,69000.0],["2023-12-21",14.3667,14.392,14.2442,14.3498,63000.0],["2023-12-22",14.468,14.6369,14.2738,14.3498,53800.0],["2023-12-26",14.4258,14.4849,14.316,14.4342,37100.0],["2023-12-27",14.4089,14.5609,14.3498,14.468,63400.0],["2023-12-28",14.3413,14.6369,14.3413,14.6031,41100.0],["2023-12-29",14.5525,14.5694,14.2653,14.2822,53000.0],["2024-01-02",14.164,14.468,14.164,14.3075,58700.0],["2024-01-03",14.0457,14.2653,13.9866,14.071,57400.0],["2024-01-04",14.1302,14.4427,14.1133,14.2906,56100.0],["2024-01-05",14.2653,14.4511,14.2569,14.2906,98400.0],["2024-01-08",14.2146,14.4258,14.2146,14.316,55700.0],["2024-01-09",14.1808,14.3624,14.1048,14.1808,35000.0],["2024-01-10",14.1217,14.1555,13.6825,13.7332,53200.0],["2024-01-11",13.6487,13.664,13.37,13.5136,75100.0],["2024-01-12",13.5474,13.7324,13.457,13.5474,44400.0],["2024-01-16",13.3447,13.4232,13.1293,13.1927,73000.0],["2024-01-17",13.0491,13.218,12.952,13.1504,39400.0],["2024-01-18",13.0998,13.2011,12.957,13.1758,51200.0],["2024-01-19",13.2433,13.3616,13.0288,13.3531,43600.0],["2024-01-22",13.4629,13.5237,13.3895,13.5136,45200.0],["2024-01-23",13.5558,13.5888,13.3379,13.4376,34800.0],["2024-01-24",13.5558,13.5558,13.2982,13.3278,37800.0],["2024-01-25",13.4714,13.5052,13.3362,13.5052,28500.0],["2024-01-26",13.5896,13.6023,13.4494,13.4883,25200.0],["2024-01-29",13.4883,13.5643,13.4038,13.5052,40500.0],["2024-01-30",13.4629,13.6868,13.4629,13.5558,32600.0],["2024-01-31",13.5727,13.5727,13.1082,13.1251,43800.0],["2024-02-01",13.1166,13.2687,12.9815,13.2264,45500.0],["2024-02-02",13.1758,13.3025,12.99,13.0153,45100.0],["2024-02-05",12.9731,12.9731,12.707,12.821,53200.0],["2024-02-06",12.7281,12.9435,12.7281,12.8295,32400.0],["2024-02-07",12.7619,13.0322,12.7619,12.8717,37900.0],["2024-02-08",12.8126,13.0322,12.7704,12.8548,38900.0],["2024-02-09",12.821,13.2856,12.821,13.1335,54000.0],["2024-02-12",13.1758,13.5896,13.1758,13.5389,59000.0],["2024-02-13",13.1504,13.3278,12.99,13.0744,75600.0],["2024-02-14",13.1504,13.3194,12.9815,13.1842,43400.0],["2024-02-15",13.1927,13.5221,13.1927,13.4883,64900.0],["2024-02-16",13.3869,13.5981,13.3869,13.446,53200.0],["2024-02-20",13.446,13.6065,13.3869,13.5221,95100.0],["2024-02-21",13.4376,13.5474,13.3785,13.4967,72900.0],["2024-02-22",13.446,13.5119,13.2687,13.4714,60100.0],["2024-02-23",13.4123,13.5812,13.3574,13.446,43600.0],["2024-02-26",13.3869,13.4207,13.1927,13.2264,34700.0],["2024-02-27",13.2011,13.2687,12.9646,12.9984,33200.0],["2024-02-28",12.8971,13.066,12.8844,12.8971,23500.0],["2024-02-29",12.821,13.3025,12.821,13.1842,67800.0],["2024-03-01",13.1504,13.2349,13.0026,13.0237,46400.0],["2024-03-04",13.0068,13.3278,13.0068,13.294,29900.0],["2024-03-05",13.2771,13.3447,13.0829,13.0913,28400.0],["2024-03-06",13.2096,13.3405,13.131,13.2518,36500.0],["2024-03-07",13.3616,13.403,13.2484,13.2856,22000.0],["2024-03-08",13.4123,13.5466,13.2349,13.3447,28100.0],["2024-03-11",13.2856,13.6234,13.2602,13.5305,29100.0],["2024-03-12",13.5136,13.5727,13.446,13.4798,38700.0],["2024-03-13",13.2349,13.7162,13.2349,13.424,80300.0],["2024-03-14",13.3466,13.3466,12.8911,13.149,181000.0],["2024-03-15",13.0372,13.338,13.0114,13.1575,134000.0],["2024-03-18",13.1575,13.3122,12.9341,12.9943,42600.0],["2024-03-19",13.02,13.1747,12.9564,13.1318,51300.0],["2024-03-20",13.02,13.4326,13.02,13.3724,45100.0],["2024-03-21",13.3552,13.5151,13.2779,13.3724,52800.0],["2024-03-22",13.424,13.424,13.0029,13.1661,53100.0],["2024-03-25",13.1833,13.2779,13.0372,13.0716,41600.0],["2024-03-26",13.0802,13.1189,12.8568,12.9169,104800.0],["2024-03-27",13.0286,13.2263,12.9255,13.0458,45000.0],["2024-03-28",13.1146,13.3208,12.9943,13.1318,61400.0],["2024-04-01",13.1919,13.3724,12.9298,13.3208,91300.0],["2024-04-02",13.2349,13.2435,12.9599,13.1919,70800.0],["2024-04-03",13.1919,13.2521,12.8911,13.0544,56700.0],["2024-04-04",13.0974,13.2263,12.831,12.8653,52500.0],["2024-04-05",12.8825,13.0716,12.8439,13.0029,23900.0],["2024-04-08",13.1146,13.2091,13.0114,13.0802,31200.0],["2024-04-09",13.1146,13.3208,13.0286,13.2865,24300.0],["2024-04-10",13.0372,13.0372,12.7794,12.8911,50300.0],["2024-04-11",13.0372,13.1919,12.8911,13.1404,38500.0],["2024-04-12",13.063,13.1661,12.9874,13.0888,23800.0],["2024-04-15",13.1747,13.2435,12.9513,13.0974,140200.0],["2024-04-16",13.0974,13.0974,12.7278,12.745,36300.0],["2024-04-17",12.7536,12.9083,12.47,12.5302,69100.0],["2024-04-18",12.4614,12.6376,12.311,12.5044,73500.0],["2024-04-19",12.5302,12.9427,12.5302,12.7794,97900.0],["2024-04-22",12.8482,13.2263,12.7794,13.1404,76100.0],["2024-04-23",13.1919,13.2951,13.0114,13.2951,74800.0],["2024-04-24",13.2091,13.2091,12.9513,12.9513,32600.0],["2024-04-25",12.8911,12.9126,12.7536,12.8482,34200.0],["2024-04-26",12.9169,13.0114,12.7193,12.831,48500.0],["2024-04-29",12.8997,12.9513,12.788,12.8653,28400.0],["2024-04-30",12.8482,12.9169,12.7562,12.831,41600.0],["2024-05-01",12.8997,12.9341,12.7536,12.831,84200.0],["2024-05-02",12.8911,13.2306,12.8052,13.0974,159000.0],["2024-05-03",13.2091,13.2349,12.8181,12.831,69500.0],["2024-05-06",12.8997,13.149,12.8421,13.1146,32700.0],["2024-05-07",13.1661,13.2693,13.1533,13.2091,35100.0],["2024-05-08",13.1919,13.3638,13.063,13.3122,38000.0],["2024-05-09",13.2521,13.4755,13.2521,13.4497,35400.0],["2024-05-10",13.4755,13.5417,13.3208,13.5013,34200.0],["2024-05-13",13.6216,13.6216,13.4068,13.4669,29200.0],["2024-05-14",13.6044,13.8107,13.4497,13.7505,49900.0],["2024-05-15",13.7505,13.8021,13.5443,13.5958,19400.0],["2024-05-16",13.6216,13.6732,13.5357,13.6302,32300.0],["2024-05-17",13.699,13.699,13.5615,13.613,21700.0],["2024-05-20",13.656,13.656,13.5357,13.5958,26900.0],["2024-05-21",13.5958,13.6594,13.5357,13.6388,28100.0],["2024-05-22",13.5013,13.613,13.338,13.3982,32900.0],["2024-05-23",13.6448,13.6448,12.8911,13.0802,58300.0],["2024-05-24",13.1747,13.1747,12.9453,13.106,19500.0],["2024-05-28",13.106,13.149,12.8911,12.9771,58600.0],["2024-05-29",12.8653,13.1103,12.8653,12.9083,25800.0],["2024-05-30",13.02,13.0544,12.9599,13.02,26800.0],["2024-05-31",13.02,13.5873,13.02,13.4755,29700.0],["2024-06-03",13.4755,13.5873,13.4154,13.4583,30400.0],["2024-06-04",13.2865,13.5013,13.2091,13.2779,38200.0],["2024-06-05",13.3724,13.6646,13.106,13.3122,25600.0],["2024-06-06",13.338,13.3681,13.2177,13.3036,27500.0],["2024-06-07",13.1661,13.3715,13.0888,13.2607,23800.0],["2024-06-10",13.1747,13.338,13.0716,13.2521,23700.0],["2024-06-11",13.1747,13.2435,13.0501,13.2005,19900.0],["2024-06-12",13.3896,13.7248,13.149,13.1575,63000.0],["2024-06-13",13.1182,13.3676,12.9869,13.0394,56300.0],["2024-06-14",12.9344,13.2494,12.9169,13.2057,79800.0],["2024-06-17",13.2144,13.5557,13.2144,13.4595,25400.0],["2024-06-18",13.512,13.6782,13.484,13.512,37100.0],["2024-06-20",13.442,13.7658,13.2582,13.4857,31200.0],["2024-06-21",13.512,13.6958,13.4332,13.4332,73100.0],["2024-06-24",13.4507,13.7483,13.3369,13.7045,32700.0],["2024-06-25",13.5382,13.5382,13.2144,13.2144,27900.0],["2024-06-26",13.2057,13.3895,13.1707,13.2232,43400.0],["2024-06-27",13.2494,13.3238,13.0394,13.2144,93100.0],["2024-06-28",13.3807,13.6432,13.2669,13.617,182100.0],["2024-07-01",13.617,13.7246,13.3895,13.477,53400.0],["2024-07-02",13.3895,13.582,13.3405,13.3807,23800.0],["2024-07-03",13.3457,13.4507,13.2311,13.2932,17800.0],["2024-07-05",13.0044,13.2538,13.0044,13.1882,77000.0],["2024-07-08",13.2144,13.3238,13.1619,13.2057,31400.0],["2024-07-09",13.1182,13.2144,13.0482,13.1269,36400.0],["2024-07-10",13.1269,13.2582,13.077,13.2144,49700.0],["2024-07-11",13.3457,13.827,13.3457,13.7658,80000.0],["2024-07-12",13.9058,14.0108,13.862,13.9583,42600.0],["2024-07-15",14.0808,14.3871,14.0808,14.2383,42200.0],["2024-07-16",14.3784,14.5709,14.3608,14.5709,52700.0],["2024-07-17",14.4834,14.8772,14.4834,14.8159,52900.0],["2024-07-18",14.8247,14.9647,14.5621,14.6846,46400.0],["2024-07-19",14.7984,14.8772,14.5971,14.7021,30900.0],["2024-07-22",14.8072,15.2622,14.7634,15.1135,51800.0],["2024-07-23",15.1135,15.3235,15.1135,15.1222,54000.0],["2024-07-24",15.1222,15.2185,14.9384,14.9384,42600.0],["2024-07-25",15.0347,15.2885,14.7687,15.0172,58300.0],["2024-07-26",15.201,15.2885,14.9866,15.1047,35400.0],["2024-07-29",15.1047,15.1047,14.9122,15.0872,28300.0],["2024-07-30",15.201,15.2447,14.9839,15.2447,41400.0],["2024-07-31",15.3147,15.3497,15.1397,15.201,39000.0],["2024-08-01",15.1485,15.1485,14.8422,15.0259,40700.0],["2024-08-02",14.8334,15.2185,14.7109,15.1747,47700.0],["2024-08-05",14.8597,14.8597,14.4002,14.6321,62400.0],["2024-08-06",14.6496,14.9472,14.6234,14.8859,26200.0],["2024-08-07",15.1135,15.3235,14.7459,14.8247,39100.0],["2024-08-08",14.9997,15.2097,14.7722,14.7897,46500.0],["2024-08-09",14.8509,14.9472,14.7547,14.8509,17600.0],["2024-08-12",14.7809,14.8422,14.4221,14.7372,35400.0],["2024-08-13",14.8509,15.0172,14.6496,14.9909,31500.0],["2024-08-14",15.0259,15.096,14.8072,14.8859,24100.0],["2024-08-15",15.1047,15.1747,14.8947,15.0872,30400.0],["2024-08-16",15.0785,15.306,15.0785,15.1397,29700.0],["2024-08-19",15.236,15.3585,15.1397,15.3322,25500.0],["2024-08-20",15.4023,15.4023,15.1572,15.201,20500.0],["2024-08-21",15.3847,15.5598,15.3585,15.5423,28100.0],["2024-08-22",15.5773,15.6902,15.4985,15.5423,38500.0],["2024-08-23",15.6648,15.9886,15.4723,15.9361,42600.0],["2024-08-26",16.1024,16.1899,16.0148,16.0236,50200.0],["2024-08-27",15.9361,16.2336,15.9361,16.1286,32200.0],["2024-08-28",16.1549,16.3999,16.1461,16.3386,54700.0],["2024-08-29",16.4962,16.4962,16.2686,16.4787,80400.0],["2024-08-30",16.5924,16.855,16.4944,16.6624,58400.0],["2024-09-03",16.6624,16.6624,16.5093,16.6012,46600.0],["2024-09-04",16.6537,16.995,16.5399,16.6362,40200.0],["2024-09-05",16.7412,16.8812,16.6012,16.7149,45400.0],["2024-09-06",16.7499,16.8112,16.4437,16.4962,47700.0],["2024-09-09",16.6187,16.6187,16.0936,16.3736,51300.0],["2024-09-10",16.3561,16.4743,16.3299,16.3649,70700.0],["2024-09-11",16.4086,16.4086,16.1374,16.2774,99300.0],["2024-09-12",16.2685,16.5173,16.233,16.2685,108100.0],["2024-09-13",16.464,16.5262,16.2241,16.3485,112900.0],["2024-09-16",16.4373,16.535,16.1174,16.4284,197900.0],["2024-09-17",16.5262,16.6061,16.2951,16.4107,203000.0],["2024-09-18",16.4373,16.6061,16.2596,16.3929,197200.0],["2024-09-19",16.4373,16.695,16.2241,16.2951,84600.0],["2024-09-20",16.1352,16.3396,15.9842,15.9931,220800.0],["2024-09-23",16.0997,16.3307,15.9753,15.9931,91200.0],["2024-09-24",16.0641,16.1574,15.962,15.9931,146600.0],["2024-09-25",16.0286,16.2863,16.0242,16.1974,127000.0],["2024-09-26",16.3485,16.3796,16.0997,16.153,82800.0],["2024-09-27",16.3129,16.3485,16.1619,16.2152,127500.0],["2024-09-30",16.2596,16.3485,16.0286,16.1708,88700.0],["2024-10-01",16.1441,16.2063,16.0019,16.0375,69300.0],["2024-10-02",15.9575,16.1263,15.7087,15.7265,58500.0],["2024-10-03",15.691,15.6998,15.3622,15.4066,81600.0],["2024-10-04",15.4511,15.6421,15.3533,15.611,81900.0],["2024-10-07",15.6021,15.6021,15.3755,15.4244,71200.0],["2024-10-08",15.4955,15.6643,15.4688,15.5488,88300.0],["2024-10-09",15.5044,15.5932,15.4066,15.4155,138300.0],["2024-10-10",15.3445,15.4422,15.2112,15.4155,67200.0],["2024-10-11",15.46,15.9708,15.46,15.9042,121200.0],["2024-10-14",15.7532,15.794,15.2556,15.2823,94300.0],["2024-10-15",15.2112,15.4466,15.2112,15.3267,109700.0],["2024-10-16",15.4777,15.9842,15.4777,15.9042,91400.0],["2024-10-17",15.9842,15.9842,15.6821,15.6999,79300.0],["2024-10-18",16.304,16.655,15.9575,16.4107,203900.0],["2024-10-21",16.5972,16.6417,16.233,16.2863,80700.0],["2024-10-22",16.2418,16.3191,16.1086,16.1441,68100.0],["2024-10-23",16.0997,16.2951,16.0997,16.1708,85500.0],["2024-10-24",16.233,16.4373,16.1752,16.2241,73500.0],["2024-10-25",16.2863,16.3307,15.842,15.842,57700.0],["2024-10-28",15.9664,16.0517,15.7354,15.7532,59500.0],["2024-10-29",15.762,15.9575,15.6643,15.9486,56400.0],["2024-10-30",15.9664,16.1885,15.8687,15.9131,60200.0],["2024-10-31",15.9131,15.9886,15.5666,15.5755,49800.0],["2024-11-01",15.6732,15.7443,15.6199,15.691,71700.0],["2024-11-04",15.7176,15.9042,15.5133,15.7887,59700.0],["2024-11-05",15.6554,15.9931,15.6465,15.9931,41600.0],["2024-11-06",16.4018,16.4995,15.8331,15.9753,105700.0],["2024-11-07",15.9753,16.1263,15.7087,15.762,116000.0],["2024-11-08",15.8331,15.9753,15.7443,15.9753,144600.0],["2024-11-11",16.0553,16.0553,15.762,15.922,116700.0],["2024-11-12",15.9486,16.0375,15.8331,15.9042,115000.0],["2024-11-13",16.0286,16.073,15.7265,15.7532,73800.0],["2024-11-14",15.6643,16.0819,15.6288,15.7354,61400.0],["2024-11-15",15.8154,15.8465,15.6288,15.6732,61700.0],["2024-11-18",15.6288,15.7061,15.4244,15.691,72000.0],["2024-11-19",15.6643,15.7931,15.5541,15.7265,31800.0],["2024-11-20",15.611,15.7176,15.4955,15.611,44100.0],["2024-11-21",15.7354,15.9486,15.6377,15.8953,79600.0],["2024-11-22",15.9931,16.0286,15.9664,15.9931,77300.0],["2024-11-25",16.0375,16.153,15.9931,16.0464,103300.0],["2024-11-26",16.0553,16.2063,15.9486,15.9931,129400.0],["2024-11-27",15.9931,16.0375,15.8864,15.9753,121600.0],["2024-11-29",16.0019,16.0375,15.6732,15.8953,122600.0],["2024-12-02",15.8065,15.9397,15.6821,15.7443,332200.0],["2024-12-03",15.7709,15.9051,15.5666,15.7354,98400.0],["2024-12-04",15.7176,15.8598,15.6554,15.8242,104500.0],["2024-12-05",15.842,15.9131,15.6999,15.842,69800.0],["2024-12-06",15.9486,15.9842,15.5932,15.6821,70600.0],["2024-12-09",15.6732,15.8065,15.5666,15.6288,65600.0],["2024-12-10",15.5577,15.6003,15.4688,15.5133,80400.0],["2024-12-11",15.5488,15.762,15.4751,15.762,95100.0],["2024-12-12",15.7711,15.7982,15.5183,15.5364,63000.0],["2024-12-13",15.5364,15.7259,15.4009,15.4371,56500.0],["2024-12-16",15.3829,15.6627,15.3829,15.5634,91200.0],["2024-12-17",15.4551,15.6781,15.4551,15.5815,101100.0],["2024-12-18",15.5454,15.5815,14.778,14.8683,99600.0],["2024-12-19",14.9315,15.0019,14.778,14.8051,100900.0],["2024-12-20",14.6426,15.0669,14.6426,14.7961,213500.0],["2024-12-23",14.751,14.7555,14.5794,14.7058,98900.0],["2024-12-24",14.7419,14.8232,14.6426,14.8142,29600.0],["2024-12-26",14.7329,14.9044,14.6336,14.8232,64500.0],["2024-12-27",14.7149,14.8954,14.5343,14.6336,110200.0],["2024-12-30",14.751,15.0398,14.751,15.0308,109700.0],["2024-12-31",15.1301,15.2475,15.0037,15.1572,124000.0],["2025-01-02",15.2294,15.3648,15.0037,15.0579,94200.0],["2025-01-03",15.0579,15.3648,15.0489,15.2746,68400.0],["2025-01-06",15.4371,15.5183,15.2177,15.2655,101700.0],["2025-01-07",15.3378,15.419,14.9947,15.103,46300.0],["2025-01-08",15.103,15.1662,14.9315,15.1482,48400.0],["2025-01-10",15.0128,15.0128,14.7492,14.8774,72400.0],["2025-01-13",14.8593,15.0037,14.7149,14.9947,49700.0],["2025-01-14",15.1211,15.1843,14.9947,15.1211,47400.0],["2025-01-15",15.3919,15.428,15.076,15.1572,41700.0],["2025-01-16",15.076,15.3775,15.0489,15.3648,109800.0],["2025-01-17",15.3829,15.419,15.1662,15.3287,117900.0],["2025-01-21",15.3829,15.4181,15.1662,15.2023,99400.0],["2025-01-22",15.1482,15.1482,14.7735,14.8051,92600.0],["2025-01-23",14.769,14.8999,14.5343,14.6336,102600.0],["2025-01-24",14.6517,14.6923,14.4982,14.6787,187200.0],["2025-01-27",14.6878,15.3107,14.6878,15.2385,96300.0],["2025-01-28",15.1843,15.2114,14.8232,15.0489,79200.0],["2025-01-29",15.0037,15.0579,14.769,14.7961,92700.0],["2025-01-30",14.8864,14.9839,14.769,14.8593,93700.0],["2025-01-31",14.7871,15.2475,14.7871,15.2204,126000.0],["2025-02-03",15.1121,15.4732,15.0236,15.3468,147400.0],["2025-02-04",15.2565,15.419,15.1076,15.41,68900.0],["2025-02-05",15.4461,15.7025,15.4055,15.6357,58400.0],["2025-02-06",15.5996,15.7079,15.5002,15.5273,100500.0],["2025-02-07",14.9405,15.0037,14.444,14.6426,252000.0],["2025-02-10",14.6156,14.6462,14.2635,14.4711,152500.0],["2025-02-11",14.3176,14.5794,14.3176,14.5253,102400.0],["2025-02-12",14.6697,15.2655,14.621,14.8412,137100.0],["2025-02-13",14.8412,15.0308,14.7961,14.8954,93300.0],["2025-02-14",14.9676,15.0128,14.8142,14.8322,54800.0],["2025-02-18",14.8322,14.9451,14.7826,14.8954,69900.0],["2025-02-19",14.8864,14.936,14.8322,14.8412,45600.0],["2025-02-20",14.7961,14.9225,14.7961,14.8412,64600.0],["2025-02-21",14.9315,15.0218,14.8322,14.8683,73200.0],["2025-02-24",14.9405,15.094,14.927,14.9496,60300.0],["2025-02-25",15.0218,15.1211,14.9676,14.9676,77900.0],["2025-02-26",14.9496,15.0082,14.8773,14.9767,62500.0],["2025-02-27",14.9135,15.1121,14.9135,14.9225,45000.0],["2025-02-28",14.9135,15.0046,14.8593,14.9676,62700.0],["2025-03-03",14.8864,15.094,14.8864,14.9676,105800.0],["2025-03-04",14.8232,15.0037,14.76,14.8412,57800.0],["2025-03-05",14.7058,14.9044,14.7058,14.8051,58700.0],["2025-03-06",14.6968,15.0037,14.6517,14.9496,68700.0],["2025-03-07",14.9315,15.0669,14.8954,14.9676,53500.0],["2025-03-10",14.9857,15.1301,14.76,14.769,84600.0],["2025-03-11",14.8232,15.0218,14.4892,14.5163,98100.0],["2025-03-12",14.5253,14.7058,14.3267,14.5253,117100.0],["2025-03-13",14.4747,14.7504,14.438,14.5023,77900.0],["2025-03-14",14.5207,14.8883,14.5207,14.8607,89100.0],["2025-03-17",14.7596,15.0859,14.7596,14.8975,63500.0],["2025-03-18",14.9342,15.0988,14.892,14.9986,55100.0],["2025-03-19",15.0537,15.2008,14.9719,15.1089,72100.0],["2025-03-20",15.0261,15.1916,14.9728,15.1181,50300.0],["2025-03-21",15.0261,15.0445,14.8332,14.8975,136400.0],["2025-03-24",14.9802,15.1649,14.9434,15.0721,54600.0],["2025-03-25",15.0353,15.0997,14.9067,14.9986,70400.0],["2025-03-26",15.0629,15.1824,15.0261,15.164,45200.0],["2025-03-27",15.2008,15.3019,15.1364,15.1456,41600.0],["2025-03-28",15.2283,15.3019,15.164,15.2651,54800.0],["2025-03-31",15.2927,15.4627,15.2614,15.3662,96300.0],["2025-04-01",15.403,15.9176,15.2293,15.743,202200.0],["2025-04-02",15.6603,15.72,15.311,15.3754,51000.0],["2025-04-03",15.2008,15.4765,15.1364,15.1548,70300.0],["2025-04-04",15.0078,15.2789,14.7045,14.9618,78600.0],["2025-04-07",14.6677,15.1364,14.1531,14.2266,117600.0],["2025-04-08",14.3461,14.5115,13.859,13.9601,119300.0],["2025-04-09",13.8222,14.6953,13.3351,14.3369,141700.0],["2025-04-10",14.1531,14.6383,13.859,14.0428,110900.0],["2025-04-11",13.9509,14.2266,13.7855,14.1806,72700.0],["2025-04-14",14.3001,14.7412,14.2863,14.631,79500.0],["2025-04-15",14.7504,15.0399,14.7504,14.8332,85900.0],["2025-04-16",14.8883,15.2559,14.8479,15.0813,110200.0],["2025-04-17",15.017,15.2743,15.017,15.1364,77900.0],["2025-04-21",15.0905,15.21,14.9434,15.1181,60200.0],["2025-04-22",15.21,15.3294,15.0629,15.2283,56900.0],["2025-04-23",15.3019,15.3019,15.0078,15.017,51300.0],["2025-04-24",15.017,15.1089,14.9434,14.9618,51900.0],["2025-04-25",14.5207,14.6539,13.7073,14.2266,174500.0],["2025-04-28",14.2358,14.3644,14.0014,14.1531,101500.0],["2025-04-29",14.1347,14.4518,14.1347,14.3093,84200.0],["2025-04-30",14.2082,14.4095,14.0428,14.199,78400.0],["2025-05-01",14.199,14.2385,14.0354,14.1715,53200.0],["2025-05-02",14.1531,14.2542,13.9968,14.2082,71000.0],["2025-05-05",14.1255,14.245,13.9693,13.9876,38300.0],["2025-05-06",13.9325,14.1071,13.8774,13.9968,61700.0],["2025-05-07",14.0704,14.1623,13.8774,13.9233,57300.0],["2025-05-08",13.9417,13.9968,13.7303,13.8222,50500.0],["2025-05-09",13.8406,13.9968,13.7855,13.9509,44500.0],["2025-05-12",14.1623,14.199,13.8866,14.0244,102900.0],["2025-05-13",14.0795,14.1025,13.8406,13.8774,73500.0],["2025-05-14",13.8314,13.9426,13.4638,13.5741,85000.0],["2025-05-15",13.5741,13.8728,13.5741,13.8314,69300.0],["2025-05-16",13.8314,14.0465,13.8314,14.006,74600.0],["2025-05-19",13.8498,14.0612,13.8498,14.0152,56000.0],["2025-05-20",13.9509,14.0327,13.8866,13.9233,46300.0],["2025-05-21",13.8314,13.8314,13.6108,13.666,55600.0],["2025-05-22",13.6017,13.7395,13.5741,13.6108,51000.0],["2025-05-23",13.473,13.7174,13.473,13.6936,60100.0],["2025-05-27",13.6936,13.9141,13.6476,13.8957,59600.0],["2025-05-28",13.9049,13.9509,13.7579,13.9509,66600.0],["2025-05-29",13.9601,14.1255,13.9325,14.1071,93900.0],["2025-05-30",14.0887,14.1411,14.0106,14.0795,57300.0],["2025-06-02",14.0152,14.1898,13.9509,14.1898,211900.0],["2025-06-03",14.1531,14.2725,14.0887,14.245,60100.0],["2025-06-04",14.1898,14.2588,13.9325,13.9876,66100.0],["2025-06-05",13.9417,14.0933,13.8038,14.0887,80300.0],["2025-06-06",14.1439,14.2174,13.9325,14.1347,56800.0],["2025-06-09",14.1163,14.2303,13.9968,14.199,84300.0],["2025-06-10",14.2909,14.4067,14.1733,14.3093,85500.0],["2025-06-11",14.3828,14.4288,14.1806,14.2725,93100.0],["2025-06-12",14.2772,14.4083,13.9776,13.987,75100.0],["2025-06-13",13.884,13.9495,13.7623,13.8653,77000.0],["2025-06-16",13.9027,14.0432,13.7998,13.9308,70200.0],["2025-06-17",13.9027,14.0759,13.8578,14.0525,37400.0],["2025-06-18",14.0525,14.1836,14.0151,14.09,48800.0],["2025-06-20",14.1462,14.2182,13.9776,14.0432,67800.0],["2025-06-23",14.0432,14.3147,14.0432,14.2866,44700.0],["2025-06-24",14.2585,14.3428,14.1087,14.2211,40700.0],["2025-06-25",14.1649,14.1649,13.8044,13.8372,55900.0],["2025-06-26",13.9215,14.0479,13.7436,13.884,79700.0],["2025-06-27",13.9496,13.987,13.7436,13.8372,192900.0],["2025-06-30",13.8747,13.9205,13.7155,13.7717,86100.0],["2025-07-01",13.7155,13.987,13.6874,13.7061,117300.0],["2025-07-02",13.7249,13.7679,13.6312,13.6593,79100.0],["2025-07-03",13.6874,13.7904,13.65,13.7061,54900.0],["2025-07-07",13.6874,13.7623,13.5002,13.6032,113600.0],["2025-07-08",13.5751,13.8559,13.5657,13.8185,155600.0],["2025-07-09",13.8653,13.943,13.5938,13.6032,56100.0],["2025-07-10",13.65,13.7249,13.5844,13.5938,83500.0],["2025-07-11",13.5844,13.7342,13.4908,13.6593,189800.0],["2025-07-14",13.6219,13.8278,13.6219,13.8091,92900.0],["2025-07-15",13.8091,13.8138,13.4159,13.5376,136900.0],["2025-07-16",13.5376,13.6312,13.3317,13.4627,110800.0],["2025-07-17",13.4159,13.5086,13.3316,13.3972,114900.0],["2025-07-18",13.3785,13.4599,13.1725,13.3878,137700.0],["2025-07-21",13.4159,13.5423,13.4131,13.5189,81000.0],["2025-07-22",13.5095,13.7436,13.5095,13.6312,100800.0],["2025-07-23",13.5844,13.6612,13.547,13.5844,74500.0],["2025-07-24",13.4346,13.65,13.3551,13.5376,88000.0],["2025-07-25",13.678,13.7604,13.1959,13.3691,106100.0],["2025-07-28",13.4065,13.43,13.0601,13.0695,94400.0],["2025-07-29",13.1725,13.6874,13.135,13.5938,133200.0],["2025-07-30",13.4534,13.5283,13.1304,13.1912,93600.0],["2025-07-31",13.1163,13.2568,13.0695,13.1538,98900.0],["2025-08-01",13.1819,13.3082,13.1163,13.2287,94400.0],["2025-08-04",13.2661,13.4861,13.2483,13.4159,68000.0],["2025-08-05",13.3691,13.4721,13.2661,13.3972,66700.0],["2025-08-06",13.4346,13.4534,13.2661,13.2942,63400.0],["2025-08-07",13.2942,13.4608,13.1575,13.2755,40400.0],["2025-08-08",13.2287,13.3504,13.1725,13.238,58900.0],["2025-08-11",13.3504,13.4047,13.2652,13.3597,70100.0],["2025-08-12",13.444,13.5938,13.3176,13.5657,66300.0],["2025-08-13",13.6406,13.8466,13.5657,13.8185,84500.0],["2025-08-14",13.6687,14.0432,13.6687,13.7249,82700.0],["2025-08-15",13.6874,13.7342,13.5563,13.6687,63000.0],["2025-08-18",13.6219,13.7941,13.5283,13.547,89500.0],["2025-08-19",13.6312,13.9496,13.6312,13.9496,80700.0],["2025-08-20",13.9496,14.09,13.825,13.9496,79200.0],["2025-08-21",13.8747,14.1274,13.8466,14.0338,90600.0],["2025-08-22",14.1462,14.3896,14.1462,14.2398,67900.0],["2025-08-25",14.2023,14.2819,14.149,14.1836,54800.0],["2025-08-26",14.2117,14.2772,14.09,14.09,40900.0],["2025-08-27",14.0525,14.2772,14.0244,14.2398,68200.0],["2025-08-28",14.2117,14.3989,14.0759,14.1462,55000.0],["2025-08-29",14.2211,14.3428,14.1742,14.2959,94300.0],["2025-09-02",14.2866,14.3521,14.1368,14.2211,90500.0],["2025-09-03",14.1836,14.3053,14.1555,14.1649,68200.0],["2025-09-04",14.2585,14.2959,14.1649,14.2304,50600.0],["2025-09-05",14.3053,14.5113,14.3053,14.4832,79500.0],["2025-09-08",14.5955,14.5955,14.2679,14.3053,62700.0],["2025-09-09",14.2866,14.3334,14.193,14.2211,59100.0],["2025-09-10",14.2772,14.3802,14.1274,14.3428,114600.0],["2025-09-11",14.2331,14.3952,14.1758,14.2044,69900.0],["2025-09-12",14.2998,14.2998,13.985,13.9946,48100.0],["2025-09-15",13.985,14.1253,13.8934,14.0423,53000.0],["2025-09-16",14.0518,14.0985,13.8324,13.861,57100.0],["2025-09-17",13.9087,14.1854,13.861,13.9278,63400.0],["2025-09-18",13.9373,13.9898,13.861,13.9659,74300.0],["2025-09-19",14.0041,14.0041,13.7561,13.8133,153200.0],["2025-09-22",13.7942,13.8438,13.5557,13.5844,68600.0],["2025-09-23",13.5653,13.7465,13.5557,13.7084,56000.0],["2025-09-24",13.6988,13.6988,13.5462,13.6416,54700.0],["2025-09-25",13.6321,13.6416,13.365,13.4413,59800.0],["2025-09-26",13.4985,13.5939,13.3554,13.4317,61500.0],["2025-09-29",13.4031,13.4508,13.3173,13.4317,70500.0],["2025-09-30",13.4031,13.5748,13.3716,13.5176,87000.0],["2025-10-01",13.4794,13.5987,13.3983,13.5653,82600.0],["2025-10-02",13.5939,13.5939,13.3077,13.3363,67900.0],["2025-10-03",13.3459,13.5939,13.3459,13.4222,49000.0],["2025-10-06",13.4222,13.4222,13.0263,13.0406,133300.0],["2025-10-07",13.0597,13.2219,12.8021,12.8212,125900.0],["2025-10-08",12.8307,12.9977,12.764,12.8403,108700.0],["2025-10-09",12.8403,12.95,12.6495,12.7067,101900.0],["2025-10-10",12.6781,12.7973,12.5732,12.5732,98600.0],["2025-10-13",12.6304,12.8975,12.4969,12.8975,96300.0],["2025-10-14",12.8117,13.2123,12.8117,13.0788,100600.0],["2025-10-15",13.0883,13.2028,12.9452,13.0883,86300.0],["2025-10-16",13.136,13.2409,13.0406,13.1646,83900.0],["2025-10-17",13.1551,13.3506,13.1551,13.2219,72100.0],["2025-10-20",13.2219,13.3363,13.136,13.1742,133800.0],["2025-10-21",13.0692,13.1551,13.012,13.0883,91300.0],["2025-10-22",13.1074,13.2972,13.0225,13.1932,90300.0],["2025-10-23",13.2696,13.2982,13.1265,13.2982,93300.0],["2025-10-24",13.2982,13.2982,13.0024,13.1742,145900.0],["2025-10-27",13.2409,13.6559,13.2123,13.6416,176600.0],["2025-10-28",13.613,13.8706,13.4508,13.8324,115400.0],["2025-10-29",13.8706,14.1186,13.7694,13.8324,146600.0],["2025-10-30",13.7561,14.0423,13.6893,13.8229,69900.0],["2025-10-31",13.8801,14.0709,13.6893,14.0041,119800.0],["2025-11-03",13.9659,14.214,13.6903,13.9469,109600.0],["2025-11-04",14.0041,14.2044,13.9469,14.109,83300.0],["2025-11-05",13.8801,14.3094,13.8419,14.2808,88000.0],["2025-11-06",14.2617,14.3761,14.1615,14.3285,98400.0],["2025-11-07",14.4143,14.6719,14.3428,14.6623,90500.0],["2025-11-10",14.7577,15.0058,14.586,14.8913,135300.0],["2025-11-11",15.0248,15.5867,14.9962,15.4732,180500.0],["2025-11-12",15.6926,15.8214,15.416,15.7212,132200.0],["2025-11-13",15.7212,15.7594,15.4732,15.6449,84300.0],["2025-11-14",15.7403,15.7718,15.3301,15.6735,108800.0],["2025-11-17",15.6545,15.871,15.5972,15.6735,116700.0],["2025-11-18",15.7021,15.9311,15.4541,15.7975,162700.0],["2025-11-19",16.1601,16.1601,15.3635,15.3778,134500.0],["2025-11-20",16.1219,16.1219,15.5781,15.6163,171200.0],["2025-11-21",15.6831,16.1505,15.54,15.9597,260100.0],["2025-11-24",16.0551,16.3031,15.9311,16.2268,232900.0],["2025-11-25",16.3127,16.7038,16.2602,16.5893,249200.0],["2025-11-26",16.5416,16.6943,16.3461,16.5321,248300.0],["2025-11-28",16.5798,16.5893,16.3127,16.5416,63600.0],["2025-12-01",16.5989,16.6943,16.3031,16.3222,228000.0],["2025-12-02",16.4081,16.637,16.2173,16.4462,112200.0],["2025-12-03",16.4558,16.7277,16.4081,16.5226,118300.0],["2025-12-04",16.5226,16.7133,16.4653,16.5321,93400.0],["2025-12-05",16.513,16.742,16.4844,16.7038,110300.0],["2025-12-08",16.7992,16.7992,16.3127,16.6466,124900.0],["2025-12-09",16.6847,16.9709,16.618,16.7992,179400.0],["2025-12-10",16.9709,17.0568,16.6466,16.7324,259700.0],["2025-12-11",16.8149,16.8149,16.3397,16.4173,195200.0],["2025-12-12",16.4851,16.5142,16.2233,16.4755,187500.0],["2025-12-15",16.6015,16.8342,16.3785,16.7179,452800.0],["2025-12-16",16.6694,16.6791,16.2815,16.3106,398300.0],["2025-12-17",16.3397,16.4473,16.1167,16.3591,188100.0],["2025-12-18",16.3785,16.427,15.913,16.1264,236500.0],["2025-12-19",16.1651,16.2233,15.9809,15.9809,643800.0],["2025-12-22",16.0197,16.3785,15.8888,15.9615,152300.0],["2025-12-23",15.8645,15.9906,15.7676,15.7676,117800.0],["2025-12-24",15.8063,15.9179,15.7491,15.8839,46100.0],["2025-12-26",15.8645,15.9712,15.7288,15.9518,63000.0],["2025-12-29",16.0003,16.1554,15.9179,16.0585,115000.0],["2025-12-30",16.107,16.3494,16.0788,16.2912,98600.0],["2025-12-31",16.3106,16.3416,16.0488,16.2136,101600.0],["2026-01-02",16.2233,16.3009,15.8839,16.2815,159300.0],["2026-01-05",16.233,16.233,15.8791,16.2039,163800.0],["2026-01-06",16.2912,16.3979,16.0934,16.3785,134900.0],["2026-01-07",16.4173,16.5142,16.2815,16.5045,123900.0],["2026-01-08",16.5336,16.7179,16.5045,16.553,138600.0],["2026-01-09",16.5045,16.6112,16.3009,16.4948,210800.0],["2026-01-12",16.4851,16.7761,16.3785,16.6597,131200.0],["2026-01-13",16.7179,16.7955,16.5239,16.5239,135600.0],["2026-01-14",16.5918,16.5918,16.2233,16.4367,138400.0],["2026-01-15",16.5336,16.97,16.4851,16.8536,240500.0],["2026-01-16",16.7664,17.1058,16.6888,17.0185,141200.0],["2026-01-20",16.8536,17.1155,16.7955,16.9991,137500.0],["2026-01-21",16.97,17.2609,16.873,17.2512,87400.0],["2026-01-22",17.4064,17.7603,17.2415,17.3385,273300.0],["2026-01-23",17.4161,17.6973,17.3579,17.6682,131800.0],["2026-01-26",17.707,17.707,17.0088,17.1639,185600.0],["2026-01-27",17.1058,17.3773,17.0476,17.2997,105200.0],["2026-01-28",17.3094,17.484,16.6403,16.6985,191800.0],["2026-01-29",16.7858,17.0864,16.65,16.97,76800.0],["2026-01-30",16.8052,17.1252,16.7276,17.0864,129200.0],["2026-02-02",16.9797,17.2415,16.7955,17.1252,150800.0],["2026-02-03",17.1058,17.4452,17.067,17.3579,144200.0],["2026-02-04",17.3579,17.7497,17.2706,17.5227,182000.0],["2026-02-05",17.6682,18.0464,17.3579,17.9203,198100.0],["2026-02-06",18.2597,19.2973,18.1531,19.0452,315000.0],["2026-02-09",19.0549,19.2479,18.8125,18.9191,183700.0],["2026-02-10",19.1228,19.4573,19.0646,19.2488,246300.0],["2026-02-11",19.2488,19.2973,18.9094,18.9385,150900.0],["2026-02-12",19.2488,19.7628,19.1276,19.501,317800.0],["2026-02-13",19.5591,20.1701,19.4476,19.9082,272100.0],["2026-02-17",19.9955,20.0876,19.5494,19.7725,256200.0],["2026-02-18",19.7628,19.8985,19.4719,19.627,268300.0],["2026-02-19",19.5979,19.8501,19.1519,19.3943,150100.0],["2026-02-20",19.2682,19.5301,19.2197,19.4234,283900.0],["2026-02-23",19.4719,19.6804,19.2353,19.5301,237400.0],["2026-02-24",19.7337,19.7444,19.3167,19.3749,177100.0],["2026-02-25",19.3749,19.4816,19.1131,19.2779,181400.0],["2026-02-26",19.2779,19.3555,19.1228,19.1907,191800.0],["2026-02-27",19.1228,19.2779,18.8125,19.1228,502800.0],["2026-03-02",19.0355,19.4903,18.8222,18.9967,507200.0],["2026-03-03",18.9967,19.3429,18.57,19.0161,314700.0],["2026-03-04",19.1131,19.181,18.6767,18.9385,353100.0],["2026-03-05",18.9385,19.1373,18.7756,19.1131,214400.0],["2026-03-06",19.1131,19.1519,18.8319,18.9482,193000.0],["2026-03-09",18.8125,18.9579,18.444,18.861,246400.0],["2026-03-10",18.764,19.1325,18.7058,18.7737,144400.0],["2026-03-11",18.7446,18.764,18.4537,18.5603,161600.0],["2026-03-12",18.5505,18.5997,18.2746,18.3042,136900.0],["2026-03-13",18.452,18.5899,18.1367,18.1663,148200.0],["2026-03-16",18.2155,18.8165,18.2155,18.5406,155000.0],["2026-03-17",19.0923,19.3189,18.9643,18.9741,218400.0],["2026-03-18",18.984,19.1317,18.7327,18.7672,154600.0],["2026-03-19",18.6983,18.8854,18.5308,18.7081,117800.0],["2026-03-20",18.7475,18.8362,17.9003,17.9594,253000.0],["2026-03-23",18.0776,18.4864,17.984,18.1663,140600.0],["2026-03-24",18.1269,18.4126,17.9791,18.1761,158400.0],["2026-03-25",18.314,18.4273,17.9298,18.0382,119100.0],["2026-03-26",17.8806,18.2254,17.7328,17.7919,143700.0],["2026-03-27",17.8412,17.9889,17.5456,17.6934,117400.0],["2026-03-30",17.7328,18.0284,17.5456,17.7328,169200.0],["2026-03-31",17.92,18.0333,17.6835,17.7328,111800.0],["2026-04-01",17.7722,17.9298,17.6441,17.8707,114800.0],["2026-04-02",17.8116,18.1367,17.6934,18.117,89000.0],["2026-04-06",18.0284,18.3732,17.9495,18.117,130500.0],["2026-04-07",18.0776,18.3042,18.0776,18.117,92000.0],["2026-04-08",18.4027,18.4815,18.1466,18.4323,140900.0],["2026-04-09",18.4323,18.9347,18.3298,18.8756,160200.0],["2026-04-10",18.8854,19.2598,18.7771,19.2499,164500.0],["2026-04-13",19.1711,19.2598,18.8628,19.0037,106900.0],["2026-04-14",18.8756,19.2007,18.8756,19.1613,89200.0],["2026-04-15",19.112,19.2105,18.9643,19.181,87100.0],["2026-04-16",19.2007,19.4174,19.0874,19.2894,76300.0],["2026-04-17",19.4568,19.5947,19.3189,19.5258,105600.0],["2026-04-20",19.5553,19.6736,19.4273,19.6046,111800.0],["2026-04-21",19.6046,19.6046,19.1032,19.1711,107400.0],["2026-04-22",19.2007,19.3189,18.9445,18.9445,128000.0],["2026-04-23",19.0431,19.3682,19.0135,19.3682,142800.0],["2026-04-24",19.7425,19.7425,18.8854,19.5356,216700.0],["2026-04-27",19.7327,19.7327,18.6589,18.7574,171800.0],["2026-04-28",18.8165,19.0431,18.7623,19.0332,165100.0],["2026-04-29",18.8362,19.5041,18.6786,18.8066,178900.0],["2026-04-30",18.6687,18.9593,18.4815,18.5209,141700.0],["2026-05-01",18.6293,19.0726,18.6194,18.9643,241000.0],["2026-05-04",19.0825,19.4125,18.9347,19.3091,453000.0],["2026-05-05",19.3583,19.4223,19.0825,19.1613,208800.0],["2026-05-06",19.2105,19.3977,19.1416,19.1908,181900.0],["2026-05-07",19.1711,19.6194,18.9298,19.3485,215500.0],["2026-05-08",19.2204,19.5455,18.9741,19.0726,151300.0],["2026-05-11",19.1317,19.2105,18.7574,18.8657,149300.0],["2026-05-12",18.9643,19.0234,18.7672,18.8066,89800.0],["2026-05-13",18.7672,18.9091,18.5209,18.6194,117600.0],["2026-05-14",18.6096,18.8263,18.5958,18.718,119900.0],["2026-05-15",18.6096,18.8362,18.3929,18.452,99500.0],["2026-05-18",18.649,18.9051,18.6047,18.718,165800.0],["2026-05-19",18.6884,18.9938,18.6638,18.8263,178600.0],["2026-05-20",18.8263,18.9741,18.713,18.8263,316000.0],["2026-05-21",18.8263,18.9741,18.5702,18.7574,212000.0],["2026-05-22",18.7968,19.0037,18.5702,19.0037,147900.0],["2026-05-26",19.1219,19.378,18.9721,19.2894,181800.0],["2026-05-27",19.3288,19.378,18.9938,19.0529,111600.0],["2026-05-28",18.9643,19.3583,18.9248,19.3288,164100.0],["2026-05-29",19.3091,19.4864,18.9544,18.984,105800.0],["2026-06-01",18.9938,19.1514,18.8165,18.8657,184700.0],["2026-06-02",18.8559,19.245,18.8559,19.1416,112000.0],["2026-06-03",19.0234,19.2105,18.6884,18.7377,106800.0],["2026-06-04",18.984,19.1219,18.718,18.9643,85800.0],["2026-06-05",18.9643,19.4223,18.9643,19.3682,134400.0],["2026-06-08",19.4076,19.4667,19.112,19.1711,121500.0],["2026-06-09",19.3189,19.6046,19.1416,19.4371,181600.0],["2026-06-10",19.5553,20.0184,19.5159,19.91,184200.0],["2026-06-11",20.0,20.14,19.67,19.75,82200.0],["2026-06-12",19.86,20.19,19.705,20.15,100700.0],["2026-06-15",20.2,20.3,19.95,19.98,129200.0],["2026-06-16",20.1,20.38,20.0,20.09,198900.0],["2026-06-17",20.0,20.212,19.04,19.22,285300.0],["2026-06-18",19.39,19.65,18.8,19.13,451700.0],["2026-06-22",19.13,19.42,19.02,19.26,155500.0],["2026-06-23",19.4,19.59,19.01,19.53,191400.0],["2026-06-24",19.62,20.49,19.5,20.18,169300.0],["2026-06-25",20.12,21.0,19.88,20.25,305400.0],["2026-06-26",20.28,21.2,20.25,20.79,604200.0],["2026-06-29",20.82,21.3145,20.62,21.26,154691.0],["2026-07-13",20.47,20.745,20.33,20.35,128456.297453],["2026-07-14",20.38,20.77,20.37,20.61,108306.1133],["2026-07-15",21,21.19,20.37,20.38,120624.623024],["2026-07-16",20.47,21.24,20.465,21.2,106421.264297],["2026-07-17",21.2,21.88,21.2,21.75,221909.810719],["2026-07-20",21.88,21.99,20.88,21.05,213824.703629],["2026-07-21",20.89,21.34,20.8815,21.27,141496.732411],["2026-07-22",21.16,21.4599,20.85,20.88,129492.230886],["2026-07-23",20.72,20.98,20.43,20.53,125711.21167],["2026-07-24",21.13,21.43,20.39,20.49,212270.418417],["2026-07-27",20.53,20.96,20.46,20.64,168518.239312],["2026-07-28",20.53,20.53,19.75,20.41,244444.200142],["2026-07-29",20.88,21.5557,20.22,20.33,340151.199087],["2026-07-30",20.46,20.4999,20.04,20.3,150087.236738],["2026-07-31",20.3,20.37,19.961,20.18,173380.465978]]}