{"t":"PSTL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-15",11.4775,11.7259,11.3425,11.4775,1067600.0],["2019-05-16",11.5112,11.5383,11.41,11.41,79900.0],["2019-05-17",11.41,11.4775,11.1737,11.41,165400.0],["2019-05-20",11.3965,11.41,11.2277,11.3087,51600.0],["2019-05-21",11.3087,11.3425,11.2749,11.3357,38800.0],["2019-05-22",11.3087,11.3357,11.096,11.302,64200.0],["2019-05-23",11.2074,11.2884,11.1095,11.1264,54400.0],["2019-05-24",11.1197,11.1629,10.9711,10.9711,18500.0],["2019-05-28",10.9644,10.9981,10.7416,10.9644,72200.0],["2019-05-29",10.9576,10.9576,10.431,10.5323,98700.0],["2019-05-30",10.4985,10.8023,10.4985,10.8023,28200.0],["2019-05-31",10.8023,11.1399,10.7686,11.1062,33400.0],["2019-06-03",11.1399,11.1399,10.7348,10.7686,58200.0],["2019-06-04",10.7011,10.8023,10.4411,10.7281,34200.0],["2019-06-05",10.7011,10.7686,9.8234,10.0192,158700.0],["2019-06-06",9.9922,10.0867,9.6478,9.8099,109700.0],["2019-06-07",9.9922,10.7686,9.7964,10.6808,81700.0],["2019-06-10",10.8496,10.9711,10.539,10.8023,43300.0],["2019-06-11",10.8429,10.9711,10.7011,10.7686,39300.0],["2019-06-12",10.8091,10.8901,10.7011,10.7888,56100.0],["2019-06-13",10.7888,10.8023,10.4243,10.6133,37600.0],["2019-06-14",10.7821,10.7821,10.0496,10.188,91800.0],["2019-06-17",10.1475,10.3365,10.0597,10.1947,37200.0],["2019-06-18",10.3162,10.3162,9.8369,9.9922,54700.0],["2019-06-19",9.9922,10.1947,9.6208,10.1947,66700.0],["2019-06-20",10.1475,10.2352,9.7896,9.8234,47700.0],["2019-06-21",9.8706,10.5863,9.7896,10.0192,204700.0],["2019-06-24",10.0124,10.0124,9.7154,9.8504,44900.0],["2019-06-25",9.7896,9.9179,9.7727,9.8639,30200.0],["2019-06-26",9.9719,10.0192,9.7896,9.8031,83400.0],["2019-06-27",9.8031,10.3027,9.7896,10.3027,21300.0],["2019-06-28",10.3432,10.6943,10.296,10.6336,42300.0],["2019-07-01",10.566,10.7011,10.4985,10.6065,20200.0],["2019-07-02",10.6943,10.7348,10.6065,10.6606,19600.0],["2019-07-03",10.5998,10.6943,10.4648,10.4648,8900.0],["2019-07-05",10.4648,10.7315,10.4648,10.6471,19600.0],["2019-07-08",10.5542,10.8728,10.5542,10.7711,20600.0],["2019-07-09",10.8592,10.8592,10.5135,10.5677,10400.0],["2019-07-10",10.4796,10.7033,10.4484,10.6626,18000.0],["2019-07-11",10.7101,10.7433,10.622,10.622,6600.0],["2019-07-12",10.6084,10.7101,10.6084,10.6762,29200.0],["2019-07-15",10.6762,10.7643,10.6084,10.6762,11800.0],["2019-07-16",10.6342,10.6762,10.622,10.6626,2100.0],["2019-07-17",10.6423,10.6423,10.5678,10.5881,7100.0],["2019-07-18",10.5406,10.6016,10.5406,10.5677,3600.0],["2019-07-19",10.6016,10.6016,10.5745,10.5813,3100.0],["2019-07-22",10.5542,10.5949,9.9035,10.3034,60600.0],["2019-07-23",10.3373,10.5067,10.1,10.2627,23900.0],["2019-07-24",10.1678,10.3983,9.9984,10.1746,14300.0],["2019-07-25",10.2356,10.2831,9.9984,10.0458,7400.0],["2019-07-26",9.9577,10.1,9.8424,9.9916,53200.0],["2019-07-29",10.0729,10.1678,9.8967,9.9712,7900.0],["2019-07-30",9.9651,10.3034,9.8289,10.2288,38600.0],["2019-07-31",10.3169,10.3678,9.9916,10.0661,19600.0],["2019-08-01",10.2356,10.2356,10.0255,10.0255,17100.0],["2019-08-02",9.9984,10.0933,9.9645,10.0933,1700.0],["2019-08-05",9.9238,9.9577,9.6594,9.6594,34300.0],["2019-08-06",9.7611,9.8289,9.4425,9.734,19500.0],["2019-08-07",9.6188,9.8289,9.614,9.6933,9300.0],["2019-08-08",9.8289,9.9983,9.7367,9.9645,11600.0],["2019-08-09",9.8086,9.8628,9.6594,9.7611,15900.0],["2019-08-12",9.8086,9.8763,9.7001,9.8153,2600.0],["2019-08-13",9.8289,9.9306,9.795,9.8221,12100.0],["2019-08-14",9.6594,9.8696,9.6255,9.6594,18100.0],["2019-08-15",9.9733,10.1068,9.7618,10.1,27600.0],["2019-08-16",10.0865,10.3169,10.0865,10.1204,15700.0],["2019-08-19",10.1271,10.3034,10.1271,10.2695,6700.0],["2019-08-20",10.2017,10.3034,10.1407,10.3034,7900.0],["2019-08-21",10.3068,10.3644,10.2492,10.2763,3200.0],["2019-08-22",10.3034,10.3034,10.2017,10.2288,3700.0],["2019-08-23",10.2017,10.3779,10.1983,10.3779,6400.0],["2019-08-26",10.3441,10.3881,10.2119,10.3034,6400.0],["2019-08-27",10.3305,10.3305,10.0255,10.1339,1900.0],["2019-08-28",10.1339,10.3237,10.1,10.2356,20700.0],["2019-08-29",10.3644,10.3644,10.2356,10.2763,13200.0],["2019-08-30",10.3373,10.3712,10.2763,10.3237,14200.0],["2019-09-03",10.2898,10.3712,10.2356,10.283,9900.0],["2019-09-04",10.2966,10.3034,10.2017,10.3034,2800.0],["2019-09-05",10.3712,10.3712,10.2695,10.3237,1700.0],["2019-09-06",10.3508,10.378,10.2695,10.3441,20200.0],["2019-09-09",10.3712,10.3983,10.2017,10.3034,11100.0],["2019-09-10",10.3576,10.439,10.2695,10.2729,8700.0],["2019-09-11",10.3508,10.3508,9.9984,10.0933,71300.0],["2019-09-12",10.1746,10.2288,10.0085,10.2085,8400.0],["2019-09-13",10.2356,10.2356,10.039,10.0661,55600.0],["2019-09-16",10.1407,10.1407,10.0051,10.0628,102600.0],["2019-09-17",10.1678,10.283,10.161,10.2559,31800.0],["2019-09-18",10.1882,10.4085,10.1882,10.2153,35000.0],["2019-09-19",10.2559,10.3576,10.2559,10.3102,37600.0],["2019-09-20",10.3237,10.3915,10.3102,10.3373,74800.0],["2019-09-23",10.3237,10.4254,10.2017,10.3034,41300.0],["2019-09-24",10.3034,10.3576,10.2831,10.3169,31400.0],["2019-09-25",10.3034,10.4322,10.3034,10.3712,50300.0],["2019-09-26",10.3712,10.6084,10.3712,10.5271,8300.0],["2019-09-27",10.5406,10.5677,10.4728,10.5135,8400.0],["2019-09-30",10.5406,10.7372,10.4729,10.7372,8100.0],["2019-10-01",10.683,10.744,10.6559,10.6559,16700.0],["2019-10-02",10.6965,10.7101,10.6152,10.6491,13000.0],["2019-10-03",10.6762,10.6762,10.5745,10.6016,8000.0],["2019-10-04",10.1271,10.5881,10.0661,10.5474,13400.0],["2019-10-07",10.6084,10.6762,10.5949,10.6355,47400.0],["2019-10-08",10.6288,10.6762,10.5881,10.6152,15200.0],["2019-10-09",10.6491,10.6491,10.4864,10.5677,12400.0],["2019-10-10",10.5745,10.8389,10.3712,10.805,43700.0],["2019-10-11",10.8253,10.8796,10.7447,10.8321,40800.0],["2019-10-14",10.8457,11.1439,10.8118,11.0897,41100.0],["2019-10-15",11.1155,11.4896,11.0897,11.4896,35500.0],["2019-10-16",11.4896,11.6591,11.3202,11.6591,39300.0],["2019-10-17",11.6794,11.6794,11.4896,11.4896,13100.0],["2019-10-18",11.5235,11.5913,11.4896,11.5303,47800.0],["2019-10-21",11.5574,11.571,11.4896,11.51,4000.0],["2019-10-22",11.5235,11.5235,11.4625,11.4625,1200.0],["2019-10-23",11.4693,11.4761,11.3541,11.3744,8400.0],["2019-10-24",11.388,11.449,11.3541,11.388,3800.0],["2019-10-25",11.4307,11.4896,11.3405,11.449,17700.0],["2019-10-28",11.4313,11.4422,11.3283,11.4286,6800.0],["2019-10-29",11.4218,11.4964,11.2693,11.2727,15600.0],["2019-10-30",11.3405,11.371,11.3066,11.3066,3500.0],["2019-10-31",11.388,11.5235,11.3202,11.388,31600.0],["2019-11-01",11.4693,11.4693,11.3202,11.388,8700.0],["2019-11-04",11.4151,11.4218,11.3608,11.3676,1100.0],["2019-11-05",11.3676,11.4056,10.9677,11.049,8200.0],["2019-11-06",11.049,11.1643,11.0016,11.1575,13700.0],["2019-11-07",11.2049,11.2456,11.1168,11.2456,4200.0],["2019-11-08",11.2185,11.2795,10.988,10.988,21000.0],["2019-11-11",11.0084,11.171,10.8524,11.1168,4000.0],["2019-11-12",11.1846,11.1846,10.683,10.7508,19600.0],["2019-11-13",10.7779,10.9473,10.6762,10.7101,18000.0],["2019-11-14",10.8058,10.9768,10.8058,10.9495,20500.0],["2019-11-15",10.9543,10.9597,10.9071,10.9426,3000.0],["2019-11-18",10.9454,11.0452,10.9426,10.9631,4300.0],["2019-11-19",10.9768,11.1478,10.9768,11.076,33900.0],["2019-11-20",11.1273,11.2641,11.0179,11.1136,8300.0],["2019-11-21",10.97,11.0965,10.8742,11.011,12500.0],["2019-11-22",10.9153,11.0931,10.89,10.9768,17100.0],["2019-11-25",11.011,11.0452,10.9768,10.9973,3900.0],["2019-11-26",11.011,11.011,10.9631,10.9768,22400.0],["2019-11-27",10.9768,10.9946,10.8742,10.8811,6800.0],["2019-11-29",10.8742,10.8742,10.84,10.8469,3000.0],["2019-12-02",10.9084,10.9084,10.7819,10.8024,5400.0],["2019-12-03",10.8264,10.8606,10.6759,10.6759,5600.0],["2019-12-04",10.6759,10.8058,10.6759,10.7306,12500.0],["2019-12-05",10.7306,10.8742,10.7306,10.84,8900.0],["2019-12-06",10.8742,10.8948,10.7648,10.7648,6800.0],["2019-12-09",10.8058,10.8948,10.8058,10.8742,24800.0],["2019-12-10",10.8537,10.8811,10.7717,10.7785,8000.0],["2019-12-11",10.8346,10.9016,10.6349,10.9016,15300.0],["2019-12-12",10.8811,10.8948,10.7511,10.8948,7200.0],["2019-12-13",10.9426,10.9973,10.8742,10.8742,3600.0],["2019-12-16",10.8469,10.8742,10.8058,10.8058,3600.0],["2019-12-17",10.8236,10.8236,10.7375,10.7717,6100.0],["2019-12-18",10.8742,11.0794,10.8407,11.011,16100.0],["2019-12-19",11.0165,11.141,11.011,11.1341,24700.0],["2019-12-20",11.0657,11.4556,11.011,11.353,9600.0],["2019-12-23",11.3188,11.4214,11.2846,11.394,6300.0],["2019-12-24",11.4556,11.4829,11.3872,11.394,2700.0],["2019-12-26",11.394,11.4145,11.3188,11.3393,2600.0],["2019-12-27",11.4214,12.4472,11.4214,11.6402,27700.0],["2019-12-30",11.6402,11.6402,11.4419,11.4898,2500.0],["2019-12-31",11.5718,11.6334,11.394,11.5923,15400.0],["2020-01-02",11.6676,11.9069,11.0657,11.0657,16700.0],["2020-01-03",11.1478,11.1478,10.8742,10.9153,8500.0],["2020-01-06",10.9837,11.011,10.9426,10.9905,6500.0],["2020-01-07",11.011,11.0452,10.9768,11.0452,10600.0],["2020-01-08",11.0657,11.818,11.0657,11.353,7100.0],["2020-01-09",11.3188,11.3838,11.2299,11.2436,11100.0],["2020-01-10",11.2162,11.2846,11.1957,11.2094,6700.0],["2020-01-13",11.2162,11.353,11.2162,11.2983,2400.0],["2020-01-14",11.353,11.353,11.2504,11.2504,1600.0],["2020-01-15",11.2709,11.5513,11.2436,11.4009,7500.0],["2020-01-16",11.5034,11.6607,11.5034,11.524,6100.0],["2020-01-17",11.4898,11.5479,11.4829,11.5034,900.0],["2020-01-21",11.4556,11.4624,11.1136,11.1136,6900.0],["2020-01-22",11.1239,11.2846,11.1204,11.2162,21700.0],["2020-01-23",11.1888,11.1888,11.182,11.182,700.0],["2020-01-24",11.2162,11.2162,11.182,11.182,5200.0],["2020-01-27",11.2162,11.2162,11.1341,11.1341,2700.0],["2020-01-28",11.1615,11.2504,11.1615,11.182,2400.0],["2020-01-29",11.2367,11.2367,11.1478,11.1478,2400.0],["2020-01-30",11.2299,11.4898,11.1478,11.2846,20200.0],["2020-01-31",11.3803,11.4077,11.353,11.4056,4500.0],["2020-02-03",11.3906,11.4419,11.3325,11.3325,25300.0],["2020-02-04",11.2983,11.3017,11.2641,11.2641,900.0],["2020-02-05",11.2162,11.2846,11.0794,11.1888,6500.0],["2020-02-06",11.1752,11.1752,11.0589,11.0863,2600.0],["2020-02-07",11.0999,11.0999,10.7306,10.8811,12400.0],["2020-02-10",10.9768,10.9837,10.8948,10.9016,12900.0],["2020-02-11",10.9426,10.9768,10.9426,10.9768,10800.0],["2020-02-12",10.9672,11.1068,10.9426,11.1068,45400.0],["2020-02-13",11.2312,11.2726,11.1068,11.1068,12100.0],["2020-02-14",11.1552,11.1621,11.1137,11.1164,28600.0],["2020-02-18",11.1413,11.169,10.934,10.934,9700.0],["2020-02-19",10.9658,10.9893,10.952,10.9699,3900.0],["2020-02-20",11.0377,11.0584,10.9893,11.0307,15500.0],["2020-02-21",11.0404,11.0577,10.8096,10.8096,4700.0],["2020-02-24",10.7819,10.8123,10.7128,10.7992,10200.0],["2020-02-25",10.8165,10.9547,10.8165,10.9547,6100.0],["2020-02-26",11.0238,11.0238,10.8856,10.9202,18900.0],["2020-02-27",10.851,10.9015,10.8165,10.8165,7400.0],["2020-02-28",10.8787,11.1275,10.8165,11.1275,18200.0],["2020-03-02",11.1061,11.1061,10.851,10.8925,12700.0],["2020-03-03",10.8649,10.9063,10.4156,10.4156,24400.0],["2020-03-04",10.54,10.6437,10.5055,10.5055,5100.0],["2020-03-05",10.5055,10.6437,10.5055,10.6437,7900.0],["2020-03-06",10.5538,11.0238,10.5055,10.5055,24100.0],["2020-03-09",10.8856,10.8856,10.3672,10.4087,6500.0],["2020-03-10",10.4709,10.6008,10.2981,10.4087,5500.0],["2020-03-11",10.2981,10.4073,10.2394,10.3258,7900.0],["2020-03-12",10.0217,10.3258,10.0217,10.077,10300.0],["2020-03-13",10.3189,10.3189,10.0217,10.0493,15100.0],["2020-03-16",9.7037,9.7521,9.4342,9.5932,14100.0],["2020-03-17",9.5033,9.5862,9.5033,9.5033,13100.0],["2020-03-18",9.1992,9.6554,9.1577,9.5862,12000.0],["2020-03-19",9.1577,9.5655,8.9919,9.0057,12800.0],["2020-03-20",9.1577,9.1577,8.2938,8.2938,16000.0],["2020-03-23",9.2856,9.2856,7.4921,8.7499,17900.0],["2020-03-24",8.1556,8.6228,8.1556,8.4804,20100.0],["2020-03-25",9.2552,9.2552,8.7292,9.1612,26700.0],["2020-03-26",9.3443,10.4156,9.3305,10.3949,14700.0],["2020-03-27",10.7031,11.0515,10.4225,10.8787,7300.0],["2020-03-30",10.1322,10.8787,10.1322,10.4156,5600.0],["2020-03-31",10.1274,11.0584,10.0853,10.934,9600.0],["2020-04-01",11.0169,11.0169,10.464,10.8441,7700.0],["2020-04-02",11.0584,11.0584,10.7612,10.8027,3900.0],["2020-04-03",10.7736,10.9478,10.3189,10.4986,7900.0],["2020-04-06",10.8925,10.8925,10.2636,10.2705,5900.0],["2020-04-07",10.4571,11.1966,10.4571,10.9132,5100.0],["2020-04-08",10.699,11.0923,10.699,10.9893,22800.0],["2020-04-09",10.9893,10.9893,10.5746,10.9824,4300.0],["2020-04-13",10.9893,10.9893,10.6299,10.8303,7000.0],["2020-04-14",10.3845,10.9755,10.012,10.5953,15000.0],["2020-04-15",10.305,10.793,10.0424,10.0424,2800.0],["2020-04-16",9.3443,10.5608,9.3443,10.2705,15500.0],["2020-04-17",10.8414,10.849,9.9802,10.5539,11300.0],["2020-04-20",10.7805,10.7805,9.918,10.3672,4300.0],["2020-04-21",10.0217,10.3189,9.9664,10.3189,18100.0],["2020-04-22",10.4709,10.9893,10.1322,10.3327,9300.0],["2020-04-23",10.6271,10.972,10.1322,10.9547,5900.0],["2020-04-24",10.9547,10.9547,10.4799,10.8994,5500.0],["2020-04-27",10.9478,10.9478,10.4156,10.4916,4200.0],["2020-04-28",10.7405,11.1939,10.5055,10.5055,13400.0],["2020-04-29",10.5711,10.9547,10.5711,10.8856,11400.0],["2020-04-30",10.6713,11.0791,10.6713,10.8649,8900.0],["2020-05-01",11.9914,13.1871,10.8441,10.8441,4500.0],["2020-05-04",11.7495,11.7495,10.8476,10.9893,10100.0],["2020-05-05",10.9893,11.1482,10.9374,11.0584,5900.0],["2020-05-06",12.2403,13.4636,11.0584,11.0584,8500.0],["2020-05-07",11.1759,11.4523,11.1759,11.4523,7100.0],["2020-05-08",11.2705,11.6342,11.0186,11.4034,10300.0],["2020-05-11",11.2145,11.8931,10.8997,11.4733,9400.0],["2020-05-12",11.5083,11.8931,10.5988,10.5988,20900.0],["2020-05-13",10.8577,10.9766,9.8888,9.9902,9300.0],["2020-05-14",10.263,10.5289,9.9972,10.5289,7100.0],["2020-05-15",10.5289,11.5293,10.4764,11.2635,8500.0],["2020-05-18",11.6342,11.8931,10.9906,11.8861,20800.0],["2020-05-19",11.5433,12.2639,10.6835,12.04,12400.0],["2020-05-20",11.6133,12.0785,11.4125,11.6552,15300.0],["2020-05-21",11.6412,11.7007,11.4384,11.4663,9800.0],["2020-05-22",11.7182,11.7182,11.2635,11.5433,5800.0],["2020-05-26",11.7392,11.9281,11.5433,11.6482,8700.0],["2020-05-27",11.1935,11.8791,11.1935,11.5783,13300.0],["2020-05-28",11.1935,11.8721,11.1935,11.6412,12300.0],["2020-05-29",11.9211,11.9211,11.5713,11.8441,9900.0],["2020-06-01",11.6832,11.8931,11.2635,11.2635,11200.0],["2020-06-02",11.5923,11.7532,11.4943,11.5713,17900.0],["2020-06-03",11.8931,11.8931,11.2215,11.4104,10500.0],["2020-06-04",11.7532,11.8231,11.2635,11.2635,14400.0],["2020-06-05",11.5013,11.8931,10.6408,11.8861,30100.0],["2020-06-08",11.8581,11.8581,11.3194,11.5433,21500.0],["2020-06-09",11.5713,11.8581,11.2215,11.2215,12400.0],["2020-06-10",11.6762,11.6762,10.8577,10.8577,9600.0],["2020-06-11",11.1375,11.6133,10.9346,10.9346,3200.0],["2020-06-12",11.0886,11.3684,11.0886,11.1585,1200.0],["2020-06-15",11.2914,11.3684,10.9556,11.0186,11900.0],["2020-06-16",11.1165,11.5293,11.1165,11.2495,8800.0],["2020-06-17",11.3684,11.3684,11.1445,11.1445,5700.0],["2020-06-18",11.2075,11.3649,11.0256,11.0256,4500.0],["2020-06-19",11.1935,11.3593,11.0186,11.3334,16300.0],["2020-06-22",11.2614,11.2614,10.5988,10.6058,4900.0],["2020-06-23",10.6688,11.0676,10.4939,10.6338,19100.0],["2020-06-24",10.6548,10.6548,10.1791,10.256,12800.0],["2020-06-25",10.27,10.5848,10.263,10.5499,8600.0],["2020-06-26",10.6058,10.6058,10.4939,10.5219,12400.0],["2020-06-29",10.7248,11.1235,10.7248,11.1235,9000.0],["2020-06-30",10.9836,11.1585,10.8717,11.1585,8300.0],["2020-07-01",11.0466,11.3334,11.0466,11.3334,2900.0],["2020-07-02",11.3299,11.3299,11.3194,11.3264,700.0],["2020-07-06",10.6058,11.1935,10.5918,10.8297,4200.0],["2020-07-07",11.0186,11.5223,9.8992,9.9342,70100.0],["2020-07-08",10.0881,10.6268,10.0112,10.4099,16300.0],["2020-07-09",10.3148,10.5289,10.2141,10.249,13300.0],["2020-07-10",10.298,10.9137,10.298,10.5848,13100.0],["2020-07-13",10.6058,11.0186,10.5988,11.0186,16500.0],["2020-07-14",10.1441,10.8437,9.7943,10.1483,115400.0],["2020-07-15",10.0042,10.1441,9.3116,9.3815,199400.0],["2020-07-16",8.8499,9.4375,8.8499,9.0947,1727700.0],["2020-07-17",9.1507,9.6194,9.1507,9.3745,163400.0],["2020-07-20",9.6544,10.1021,9.5355,9.9482,268500.0],["2020-07-21",10.1791,10.2176,9.8293,9.9202,136000.0],["2020-07-22",9.8083,10.1091,9.8013,9.9902,124300.0],["2020-07-23",10.0112,10.1791,9.9832,10.1231,90600.0],["2020-07-24",10.1441,10.1861,9.8013,9.8573,83400.0],["2020-07-27",9.8573,9.9972,9.7873,9.8293,85900.0],["2020-07-28",9.8363,10.0602,9.8363,10.0042,48600.0],["2020-07-29",10.0322,10.4624,9.9762,10.1441,103300.0],["2020-07-30",10.1091,10.4239,10.1091,10.284,75700.0],["2020-07-31",10.284,10.4589,10.1721,10.298,147600.0],["2020-08-03",10.361,10.4939,10.2211,10.389,78700.0],["2020-08-04",10.361,10.4519,10.263,10.368,72800.0],["2020-08-05",10.375,10.4519,10.263,10.361,130000.0],["2020-08-06",10.382,10.6408,10.1791,10.4939,55400.0],["2020-08-07",10.4939,10.6198,10.4169,10.5009,35700.0],["2020-08-10",10.5149,10.6338,10.4729,10.5779,35700.0],["2020-08-11",10.6338,11.0186,10.354,10.7038,77300.0],["2020-08-12",10.7038,10.8437,10.5569,10.5569,42200.0],["2020-08-13",10.7164,10.7164,10.4611,10.5817,79200.0],["2020-08-14",10.6668,11.0498,10.6101,10.9363,63200.0],["2020-08-17",10.0994,10.7448,9.8228,10.3618,237900.0],["2020-08-18",10.3973,10.6384,10.3973,10.5888,154200.0],["2020-08-19",10.5675,10.603,10.2519,10.532,123000.0],["2020-08-20",10.5249,11.2271,10.4257,11.1349,246100.0],["2020-08-21",11.0427,11.0569,10.6122,10.6881,22600.0],["2020-08-24",10.7235,10.8157,10.6384,10.681,58700.0],["2020-08-25",10.6739,10.9221,10.6739,10.8725,28300.0],["2020-08-26",10.8583,10.9859,10.6952,10.759,31700.0],["2020-08-27",10.7448,10.8441,10.5675,10.8441,42000.0],["2020-08-28",10.8441,10.8867,10.5356,10.6952,46300.0],["2020-08-31",10.8441,10.8867,10.6101,10.7803,56500.0],["2020-09-01",10.7661,10.7661,10.5852,10.603,16500.0],["2020-09-02",10.6597,10.6881,10.5051,10.603,26400.0],["2020-09-03",10.5746,10.681,10.5108,10.5108,22000.0],["2020-09-04",10.4611,10.6101,10.3547,10.5108,22500.0],["2020-09-08",10.3902,10.5498,10.2838,10.4895,43500.0],["2020-09-09",10.6384,10.759,10.4753,10.4753,24300.0],["2020-09-10",10.4611,10.4611,10.1207,10.2909,59500.0],["2020-09-11",10.3108,10.3831,10.1597,10.3831,30200.0],["2020-09-14",11.0498,11.142,10.4186,11.0143,85900.0],["2020-09-15",11.064,11.3335,10.6384,10.8299,24500.0],["2020-09-16",10.9434,11.1207,10.7164,10.7164,25700.0],["2020-09-17",10.5675,11.0072,10.5462,10.5462,12900.0],["2020-09-18",10.5462,11.0143,10.2483,10.3902,117000.0],["2020-09-21",10.2625,10.376,9.9647,9.9647,17000.0],["2020-09-22",10.1349,10.142,9.8512,9.993,17600.0],["2020-09-23",10.0285,10.071,9.8228,9.9292,42100.0],["2020-09-24",9.9859,10.1065,9.9363,10.0214,16900.0],["2020-09-25",10.0356,10.2696,9.9292,10.2696,21900.0],["2020-09-28",10.4469,10.4632,10.1278,10.3335,17900.0],["2020-09-29",10.3051,10.5994,10.1845,10.3547,31200.0],["2020-09-30",10.3902,10.993,10.171,10.7377,44600.0],["2020-10-01",10.7519,10.8441,10.5391,10.8157,24200.0],["2020-10-02",10.5888,10.9292,10.5462,10.9221,17300.0],["2020-10-05",11.3477,11.3477,10.7803,10.9008,44600.0],["2020-10-06",10.9221,10.9221,10.7803,10.7803,51300.0],["2020-10-07",10.8512,10.9221,10.6384,10.7732,45600.0],["2020-10-08",10.7803,10.8264,10.6384,10.759,43000.0],["2020-10-09",10.8512,10.8512,10.6101,10.6668,41900.0],["2020-10-12",10.8086,10.8086,10.6384,10.7519,13700.0],["2020-10-13",10.837,10.837,10.2909,10.6739,50300.0],["2020-10-14",10.8512,10.8512,10.5746,10.7448,68400.0],["2020-10-15",10.7945,10.8179,10.2413,10.525,58200.0],["2020-10-16",10.6526,10.8867,10.4753,10.5604,15100.0],["2020-10-19",10.6242,10.6739,10.3051,10.3689,42700.0],["2020-10-20",10.4824,10.5675,10.2838,10.4824,13600.0],["2020-10-21",10.5675,10.5675,10.4398,10.4895,29800.0],["2020-10-22",10.5604,10.6172,10.4044,10.4115,20600.0],["2020-10-23",10.4398,10.6455,10.3902,10.6171,21100.0],["2020-10-26",10.603,10.7448,10.4966,10.6101,27900.0],["2020-10-27",10.5462,10.8441,10.2058,10.2838,30900.0],["2020-10-28",10.1845,10.3973,9.9505,10.1065,19200.0],["2020-10-29",10.1774,10.1774,9.9505,10.0569,63700.0],["2020-10-30",10.0427,10.1065,9.8228,9.8441,47300.0],["2020-11-02",9.9292,10.0356,9.8583,10.0356,33300.0],["2020-11-03",10.1065,10.142,10.0001,10.0994,17400.0],["2020-11-04",10.0994,10.1136,9.8937,9.9434,13100.0],["2020-11-05",10.0923,10.1774,10.0271,10.142,18600.0],["2020-11-06",10.1774,10.2058,10.071,10.2058,28700.0],["2020-11-09",10.3547,10.5739,10.2129,10.3618,16200.0],["2020-11-10",10.376,10.8867,10.298,10.4257,25900.0],["2020-11-11",10.7094,10.8937,10.4966,10.7874,24300.0],["2020-11-12",10.8654,11.1491,10.603,10.8654,69800.0],["2020-11-13",11.0632,11.2142,10.9985,11.0704,77700.0],["2020-11-16",11.1279,11.5092,11.0992,11.3869,62700.0],["2020-11-17",11.3653,11.5775,11.2934,11.5523,37200.0],["2020-11-18",11.5164,11.5667,11.3509,11.5164,42100.0],["2020-11-19",11.4804,11.5739,11.3725,11.5739,20700.0],["2020-11-20",11.5739,11.8113,11.43,11.7322,49900.0],["2020-11-23",11.725,11.7394,11.6171,11.6243,35700.0],["2020-11-24",11.725,11.8724,11.5379,11.7178,64600.0],["2020-11-25",11.6962,11.7717,11.4229,11.5595,34500.0],["2020-11-27",11.5192,11.7897,11.4588,11.7106,19500.0],["2020-11-30",11.7897,11.7897,11.502,11.5955,16200.0],["2020-12-01",11.5523,11.6386,11.466,11.6243,11400.0],["2020-12-02",11.9264,11.9264,11.3797,11.4229,35000.0],["2020-12-03",11.3221,11.5739,11.1495,11.279,30400.0],["2020-12-04",11.2934,11.4804,11.2646,11.3941,16900.0],["2020-12-07",11.4948,11.6674,11.3221,11.4085,18900.0],["2020-12-08",11.4013,11.6746,11.1495,11.1999,19500.0],["2020-12-09",11.2286,11.6315,11.2286,11.466,19200.0],["2020-12-10",11.3653,11.689,11.3365,11.4013,23900.0],["2020-12-11",11.2934,11.5164,11.1855,11.3581,30200.0],["2020-12-14",11.2574,12.0595,11.2574,11.7969,30500.0],["2020-12-15",11.7609,11.7969,11.6171,11.6602,26800.0],["2020-12-16",11.7178,11.9048,11.689,11.725,62800.0],["2020-12-17",11.6602,12.2285,11.6602,12.1997,29300.0],["2020-12-18",11.9695,12.1853,11.7106,11.8616,129900.0],["2020-12-21",11.8616,12.0055,11.8545,11.9767,21500.0],["2020-12-22",12.0199,12.1638,11.876,11.9839,87100.0],["2020-12-23",11.9767,11.9911,11.6602,11.9552,40100.0],["2020-12-24",11.6602,11.9408,11.5236,11.9192,7100.0],["2020-12-28",11.8329,11.8544,11.6602,11.7106,24500.0],["2020-12-29",11.8257,11.9048,11.7106,11.7609,22400.0],["2020-12-30",11.7106,11.858,11.6458,11.7609,22800.0],["2020-12-31",11.6962,12.1566,11.6753,12.1422,15600.0],["2021-01-04",12.0055,12.2141,11.9048,12.0702,48500.0],["2021-01-05",12.0702,12.1206,11.876,11.9983,29200.0],["2021-01-06",11.8473,12.0127,11.8473,11.8688,46100.0],["2021-01-07",11.9408,11.9861,11.3222,11.3725,59200.0],["2021-01-08",11.1639,11.4588,11.1639,11.2718,78200.0],["2021-01-11",11.3293,11.6674,11.2495,11.5595,16600.0],["2021-01-12",10.9841,11.4732,10.9697,11.4013,888800.0],["2021-01-13",11.3509,11.6092,11.2826,11.5451,189500.0],["2021-01-14",11.2934,11.6099,11.1135,11.5739,87100.0],["2021-01-15",11.5883,11.6962,11.4516,11.653,53300.0],["2021-01-19",11.6746,11.6746,11.3869,11.5092,53400.0],["2021-01-20",11.4876,11.6602,11.4696,11.5811,55800.0],["2021-01-21",11.6315,11.7897,11.4876,11.7897,66900.0],["2021-01-22",11.7897,11.7897,11.6027,11.6818,35900.0],["2021-01-25",11.7466,11.8113,11.5811,11.6746,47500.0],["2021-01-26",11.6674,11.7969,11.5171,11.7394,52300.0],["2021-01-27",11.725,11.725,11.3114,11.3581,52500.0],["2021-01-28",11.3941,11.4588,11.1567,11.4516,46400.0],["2021-01-29",11.2574,11.5308,11.2286,11.3581,72900.0],["2021-02-01",11.4444,11.653,11.2934,11.6387,39500.0],["2021-02-02",11.5955,11.8473,11.4804,11.5523,31700.0],["2021-02-03",11.5451,11.5451,11.1927,11.3365,61600.0],["2021-02-04",11.3293,11.502,11.2574,11.502,35500.0],["2021-02-05",11.5451,11.7106,11.448,11.6458,112400.0],["2021-02-08",11.6674,11.9695,11.6458,11.8401,51300.0],["2021-02-09",11.948,12.4011,11.6962,12.3939,174200.0],["2021-02-10",12.3076,12.4803,11.93,12.1206,76700.0],["2021-02-11",12.09,12.1702,11.7548,12.0973,72800.0],["2021-02-12",12.1702,12.2285,11.7693,11.8422,59600.0],["2021-02-16",11.8714,12.0827,11.609,11.8422,76500.0],["2021-02-17",11.8422,12.0608,11.8422,11.9588,22100.0],["2021-02-18",12.0244,12.0463,11.8932,11.937,38800.0],["2021-02-19",12.0317,12.039,11.7584,11.7839,42200.0],["2021-02-22",11.7839,12.1191,11.6819,11.9078,39400.0],["2021-02-23",11.8568,12.0244,11.6746,11.7839,74700.0],["2021-02-24",11.7548,11.9151,11.7183,11.7621,55900.0],["2021-02-25",11.7183,12.0754,11.7183,11.9005,56300.0],["2021-02-26",12.0098,12.0098,11.7183,11.7183,25000.0],["2021-03-01",11.7766,12.4325,11.7766,12.3669,76800.0],["2021-03-02",12.3451,12.3451,11.7329,11.7329,55000.0],["2021-03-03",11.7548,12.2066,11.7548,12.1483,74100.0],["2021-03-04",12.039,12.3378,11.9588,12.3232,93800.0],["2021-03-05",12.3013,12.3013,11.5245,12.0317,73800.0],["2021-03-08",11.988,12.294,11.9697,12.039,38800.0],["2021-03-09",12.0317,12.1629,11.9953,12.0827,42000.0],["2021-03-10",12.0973,12.1702,11.9588,12.0463,36700.0],["2021-03-11",12.0608,12.1709,11.8714,11.9588,80600.0],["2021-03-12",12.0681,12.1119,11.8714,11.8787,65000.0],["2021-03-15",11.9953,12.1046,11.9005,12.0098,55500.0],["2021-03-16",12.039,12.2,11.9369,11.988,43100.0],["2021-03-17",12.039,12.0863,11.9078,11.9953,42200.0],["2021-03-18",12.039,12.0681,11.7912,12.0681,44400.0],["2021-03-19",12.1119,12.1264,11.6017,11.6017,176500.0],["2021-03-22",11.7038,11.7693,11.5653,11.5726,61200.0],["2021-03-23",11.6527,11.66,11.4851,11.4851,46900.0],["2021-03-24",11.609,12.1702,11.5361,12.0608,157300.0],["2021-03-25",12.1191,12.1629,11.8131,12.0754,69400.0],["2021-03-26",12.1191,12.6438,12.1191,12.5637,57400.0],["2021-03-29",12.6147,12.6788,12.3815,12.4981,52200.0],["2021-03-30",12.6001,12.6001,12.2576,12.3815,102600.0],["2021-03-31",12.3888,12.6293,12.3888,12.52,52200.0],["2021-04-01",12.5054,12.6074,12.4689,12.6074,67300.0],["2021-04-05",12.6074,12.7051,12.4179,12.4689,51300.0],["2021-04-06",12.4325,12.5345,12.3888,12.4762,89800.0],["2021-04-07",12.4762,12.5928,12.4252,12.4617,51600.0],["2021-04-08",12.4617,13.0447,12.4398,12.877,188700.0],["2021-04-09",12.9135,13.0082,12.837,12.8989,64400.0],["2021-04-12",12.9426,13.0155,12.7021,12.9135,107600.0],["2021-04-13",12.9281,13.6204,12.8042,13.5111,92300.0],["2021-04-14",13.5694,13.5839,13.3143,13.3799,122600.0],["2021-04-15",13.4382,13.5621,13.2779,13.4382,136300.0],["2021-04-16",13.4382,13.5839,13.3507,13.46,50500.0],["2021-04-19",13.5256,13.5256,13.2268,13.2997,83500.0],["2021-04-20",13.2997,13.5694,13.2851,13.4746,37600.0],["2021-04-21",13.5402,13.7523,13.4163,13.5766,60700.0],["2021-04-22",13.5621,13.8754,13.5621,13.7661,42400.0],["2021-04-23",13.8244,13.9629,13.6204,13.8244,57700.0],["2021-04-26",13.7515,13.9884,13.6349,13.6422,50400.0],["2021-04-27",13.5912,13.992,13.5912,13.8463,37500.0],["2021-04-28",13.8463,14.0649,13.7807,13.8317,145800.0],["2021-04-29",14.0066,14.3928,14.003,14.1305,122600.0],["2021-04-30",14.1305,14.4657,14.0649,14.2034,115900.0],["2021-05-03",14.5386,14.5823,14.1232,14.2981,228700.0],["2021-05-04",14.3928,14.4876,14.1086,14.1378,186700.0],["2021-05-05",14.2762,14.5532,14.097,14.4803,124600.0],["2021-05-06",14.575,14.575,14.1524,14.32,94500.0],["2021-05-07",14.5677,14.903,14.4745,14.7791,213500.0],["2021-05-10",14.7791,15.2746,14.7135,14.7572,173500.0],["2021-05-11",14.575,14.7499,14.473,14.7426,108000.0],["2021-05-12",14.6625,15.4422,14.6552,14.9977,197200.0],["2021-05-13",14.8651,15.2334,14.8136,15.145,205200.0],["2021-05-14",15.285,15.285,14.8798,14.9167,148900.0],["2021-05-17",15.1524,15.2113,14.8592,14.9977,96200.0],["2021-05-18",15.0493,15.285,14.9535,15.064,58400.0],["2021-05-19",15.0345,15.0382,14.622,14.9903,81400.0],["2021-05-20",14.9903,15.1966,14.9535,15.1156,100300.0],["2021-05-21",15.0345,15.204,14.9388,15.0861,80300.0],["2021-05-24",15.064,15.1487,14.9461,15.0861,70300.0],["2021-05-25",15.0493,15.1111,14.8504,14.9167,82400.0],["2021-05-26",14.9314,15.0382,14.7546,14.902,78900.0],["2021-05-27",14.8798,15.0051,14.8062,14.8357,69200.0],["2021-05-28",15.0051,15.0935,14.8136,14.8872,105100.0],["2021-06-01",14.9535,15.0861,14.8769,14.9682,62800.0],["2021-06-02",14.9167,15.0787,14.8283,15.0272,88600.0],["2021-06-03",15.1082,15.1082,14.9093,14.9682,74300.0],["2021-06-04",14.9388,15.0014,14.8577,14.9535,70700.0],["2021-06-07",15.0198,15.1745,14.983,15.1008,180200.0],["2021-06-08",15.1819,15.4102,14.9977,15.0124,119800.0],["2021-06-09",15.0714,15.4176,15.064,15.2997,141400.0],["2021-06-10",15.4029,15.587,15.2482,15.5575,139800.0],["2021-06-11",15.5575,15.668,15.2924,15.4618,53700.0],["2021-06-14",15.4323,15.4986,15.3587,15.4839,72900.0],["2021-06-15",15.5723,15.5723,15.3218,15.3808,66500.0],["2021-06-16",15.4397,15.4471,15.145,15.145,76000.0],["2021-06-17",15.1008,15.1966,14.9977,15.1008,79500.0],["2021-06-18",15.0124,15.0714,14.622,14.6589,107800.0],["2021-06-21",14.7178,14.7841,14.5042,14.5042,113200.0],["2021-06-22",14.5042,14.5705,14.1432,14.1801,149200.0],["2021-06-23",14.1432,14.3053,13.9959,14.0327,95900.0],["2021-06-24",14.1064,14.1432,13.7602,13.9075,216800.0],["2021-06-25",13.9812,14.0438,13.5908,13.6276,1854400.0],["2021-06-28",13.7086,13.8633,13.5318,13.5981,330800.0],["2021-06-29",13.6055,13.7381,13.4066,13.4434,104000.0],["2021-06-30",13.355,13.5392,13.3403,13.4361,145800.0],["2021-07-01",13.4508,13.8265,13.4434,13.6865,79000.0],["2021-07-02",13.7012,13.7086,13.5245,13.6276,58500.0],["2021-07-06",13.6865,13.7454,13.3919,13.7086,60600.0],["2021-07-07",13.7454,14.018,13.6718,13.9517,616000.0],["2021-07-08",13.8191,13.9517,13.6202,13.7086,114900.0],["2021-07-09",13.7675,13.9075,13.6129,13.8854,55100.0],["2021-07-12",13.878,14.0659,13.878,13.9812,54800.0],["2021-07-13",13.9001,14.0106,13.5539,13.6129,52400.0],["2021-07-14",13.6276,13.7823,13.5908,13.7307,108900.0],["2021-07-15",13.7675,13.7675,13.5687,13.7381,65600.0],["2021-07-16",13.7233,14.018,13.7233,13.8707,84200.0],["2021-07-19",13.797,13.8486,13.3587,13.495,56400.0],["2021-07-20",13.576,13.9296,13.5466,13.8338,113700.0],["2021-07-21",13.8412,14.0607,13.7381,13.9812,48500.0],["2021-07-22",13.9075,13.9517,13.7528,13.8412,100800.0],["2021-07-23",13.7749,14.0769,13.7749,14.0254,49800.0],["2021-07-26",14.0475,14.401,14.0327,14.3789,74700.0],["2021-07-27",14.2905,14.5115,14.1064,14.3126,66500.0],["2021-07-28",14.239,14.6368,14.0327,14.158,40200.0],["2021-07-29",14.2758,14.32,14.1874,14.2316,35700.0],["2021-07-30",14.2611,14.2979,14.0327,14.158,58800.0],["2021-08-02",14.2684,14.2758,14.0843,14.0843,77500.0],["2021-08-03",14.2611,14.4526,14.0548,14.3863,54900.0],["2021-08-04",14.4231,14.4747,14.0843,14.1064,46300.0],["2021-08-05",14.1064,14.6368,14.0843,14.6368,104800.0],["2021-08-06",14.7031,14.9351,14.5926,14.6515,69200.0],["2021-08-09",14.6515,14.6883,14.2905,14.5336,48600.0],["2021-08-10",14.4747,14.541,14.3347,14.541,60800.0],["2021-08-11",14.6957,15.0345,14.6957,14.9167,128100.0],["2021-08-12",14.9487,15.0455,14.621,14.8519,62200.0],["2021-08-13",14.8817,14.9748,14.7178,14.8668,30800.0],["2021-08-16",14.7476,14.8668,14.7029,14.7253,27100.0],["2021-08-17",14.6955,14.6955,14.3901,14.4646,23400.0],["2021-08-18",14.3677,14.5539,14.1964,14.3305,70300.0],["2021-08-19",14.2188,14.323,14.0251,14.2337,29700.0],["2021-08-20",14.1666,14.4944,14.1666,14.4273,51600.0],["2021-08-23",14.5093,14.6284,14.3379,14.4199,29900.0],["2021-08-24",14.4199,14.5167,14.2039,14.4795,51900.0],["2021-08-25",14.3752,14.7848,14.3305,14.4348,49800.0],["2021-08-26",14.472,14.5688,14.3528,14.3603,18600.0],["2021-08-27",14.4795,14.5912,14.3752,14.5688,46800.0],["2021-08-30",14.6508,14.6657,14.4646,14.6433,39900.0],["2021-08-31",14.6433,14.6806,14.4348,14.5614,33900.0],["2021-09-01",14.6731,14.9264,14.6359,14.8966,57000.0],["2021-09-02",14.9264,14.9785,14.8161,14.9115,21700.0],["2021-09-03",14.8817,14.9487,14.7104,14.8742,33100.0],["2021-09-07",14.8742,14.9338,14.6657,14.7774,47000.0],["2021-09-08",14.7104,14.8146,14.5242,14.6061,22700.0],["2021-09-09",14.5316,14.5837,14.2411,14.2411,54100.0],["2021-09-10",14.3156,14.3305,13.3697,13.8091,70400.0],["2021-09-13",13.9059,14.2076,13.824,13.9208,41800.0],["2021-09-14",14.0326,14.1011,13.7868,13.8017,49500.0],["2021-09-15",13.891,14.0274,13.6899,13.8985,49700.0],["2021-09-16",13.8017,14.5167,13.8017,14.4646,76800.0],["2021-09-17",14.4944,14.9338,14.3975,14.405,189100.0],["2021-09-20",14.405,14.7178,13.9879,14.0698,45000.0],["2021-09-21",14.1219,14.1666,13.9879,14.0102,27100.0],["2021-09-22",14.0028,14.1108,13.8464,13.9506,17900.0],["2021-09-23",14.0549,14.4482,14.0028,14.1443,37600.0],["2021-09-24",14.107,14.1294,13.8613,13.8762,44600.0],["2021-09-27",13.8762,14.0922,13.6676,13.6899,29800.0],["2021-09-28",13.6453,13.9581,13.6006,13.8836,70100.0],["2021-09-29",13.9357,14.2784,13.8262,14.189,29700.0],["2021-09-30",14.256,14.256,13.7272,13.8836,44000.0],["2021-10-01",13.8538,13.9804,13.7197,13.8017,35200.0],["2021-10-04",13.8017,14.04,13.4888,13.5857,54700.0],["2021-10-05",13.6676,13.6676,13.3548,13.392,74200.0],["2021-10-06",13.3771,13.6602,13.2714,13.5559,76000.0],["2021-10-07",13.6304,14.0102,13.4814,13.7868,116500.0],["2021-10-08",13.8538,13.9432,13.7793,13.9283,26400.0],["2021-10-11",13.8911,14.0996,13.8911,14.0847,73500.0],["2021-10-12",14.0251,14.148,13.9208,14.0177,32300.0],["2021-10-13",13.9357,14.0691,13.8911,14.0326,23500.0],["2021-10-14",14.3454,14.3454,13.5931,13.7048,108400.0],["2021-10-15",13.9357,14.0922,13.7793,14.0475,75600.0],["2021-10-18",14.04,14.2106,13.7801,13.824,63300.0],["2021-10-19",13.8985,14.0102,13.7763,13.9432,37200.0],["2021-10-20",13.8985,14.2113,13.8985,14.0326,26000.0],["2021-10-21",13.973,14.256,13.8762,14.1592,54000.0],["2021-10-22",14.2262,14.2784,14.0624,14.1145,43200.0],["2021-10-25",14.1741,14.6061,14.1517,14.5391,50000.0],["2021-10-26",14.5539,14.8891,14.5338,14.8519,103400.0],["2021-10-27",14.7848,14.913,14.5688,14.8221,67900.0],["2021-10-28",14.7774,14.9725,14.2337,14.3528,39700.0],["2021-10-29",14.3603,14.5018,14.2709,14.472,61100.0],["2021-11-01",14.472,14.5167,14.2262,14.4869,31400.0],["2021-11-02",14.5465,14.5465,14.3305,14.3901,35300.0],["2021-11-03",14.472,14.7394,14.4124,14.6508,27800.0],["2021-11-04",14.7699,14.7848,14.3752,14.4348,38600.0],["2021-11-05",14.5688,15.0604,14.5688,14.9785,43400.0],["2021-11-08",15.053,15.1796,14.6806,15.053,46300.0],["2021-11-09",15.1945,15.4552,14.986,15.0232,86700.0],["2021-11-10",15.0604,15.2451,14.7699,14.8891,65200.0],["2021-11-11",14.8742,14.8742,14.6806,14.7625,42200.0],["2021-11-12",14.8341,14.8642,14.5403,14.6005,37500.0],["2021-11-15",14.6834,14.9117,14.5779,14.7889,67500.0],["2021-11-16",14.1108,14.1259,13.2972,13.3348,766700.0],["2021-11-17",13.6362,13.7492,13.1473,13.6287,1557900.0],["2021-11-18",13.6965,13.7567,13.4629,13.5232,255000.0],["2021-11-19",13.7115,13.7115,13.1465,13.3348,217100.0],["2021-11-22",13.3348,13.6211,13.267,13.3499,261100.0],["2021-11-23",13.4027,13.4027,13.0787,13.1917,170300.0],["2021-11-24",13.2369,13.4177,13.0862,13.4026,126200.0],["2021-11-26",13.2294,13.3348,13.0184,13.2143,119200.0],["2021-11-29",13.3499,13.3499,13.0862,13.267,146000.0],["2021-11-30",13.2218,13.3198,12.9582,13.0712,124000.0],["2021-12-01",13.2294,13.5232,13.0034,13.0486,149600.0],["2021-12-02",13.0184,13.5533,13.0184,13.4931,180700.0],["2021-12-03",13.6211,13.7115,13.2972,13.38,250100.0],["2021-12-06",13.3876,13.6588,13.38,13.4102,93200.0],["2021-12-07",13.5232,13.7115,13.4629,13.5985,104600.0],["2021-12-08",13.5684,13.6626,13.4102,13.6136,141300.0],["2021-12-09",13.4705,13.527,13.3876,13.4328,75400.0],["2021-12-10",13.4629,13.5307,13.252,13.38,118500.0],["2021-12-13",13.4479,13.4554,13.267,13.4102,133400.0],["2021-12-14",13.4479,13.4855,13.2595,13.4102,168500.0],["2021-12-15",13.3273,13.5759,13.1842,13.3725,276700.0],["2021-12-16",13.478,13.5458,13.252,13.3725,402300.0],["2021-12-17",13.3876,13.9601,13.3876,13.8321,526100.0],["2021-12-20",13.7793,13.7793,13.3235,13.7266,174300.0],["2021-12-21",13.8095,13.8931,13.6701,13.7115,281600.0],["2021-12-22",13.6739,13.9149,13.5985,13.8848,123000.0],["2021-12-23",13.9602,14.0355,13.881,14.0054,203800.0],["2021-12-27",14.0656,14.3142,13.9858,14.3142,93800.0],["2021-12-28",14.3142,14.4122,14.2201,14.4122,205500.0],["2021-12-29",14.48,14.6156,14.4122,14.6156,102500.0],["2021-12-30",14.6533,14.819,14.5953,14.7512,138500.0],["2021-12-31",14.7512,15.0375,14.7512,14.9169,82600.0],["2022-01-03",14.9998,15.0601,14.6382,14.8115,110500.0],["2022-01-04",14.9019,15.03,14.7437,14.8039,147000.0],["2022-01-05",14.8793,14.981,14.4348,14.5327,168500.0],["2022-01-06",14.6156,14.7211,14.4046,14.6081,101400.0],["2022-01-07",14.5629,14.5983,14.3594,14.4498,62200.0],["2022-01-10",14.5177,14.5327,14.1334,14.1711,78500.0],["2022-01-11",14.1259,14.1711,13.9074,14.0581,119100.0],["2022-01-12",14.1636,14.2088,14.028,14.028,84200.0],["2022-01-13",13.9752,14.1485,13.8622,13.8697,75000.0],["2022-01-14",13.8622,13.8773,13.6287,13.6362,137100.0],["2022-01-18",13.6889,13.7266,13.3876,13.4026,201700.0],["2022-01-19",13.3725,13.4848,13.2068,13.2143,98300.0],["2022-01-20",13.1842,13.3725,13.1201,13.1616,277600.0],["2022-01-21",13.1616,13.1842,12.815,12.8376,140100.0],["2022-01-24",12.8075,13.0184,12.3404,12.9506,287800.0],["2022-01-25",12.9582,13.2294,12.589,13.0486,475000.0],["2022-01-26",13.1088,13.252,12.7472,12.7999,105200.0],["2022-01-27",12.815,12.9506,12.6945,12.815,101100.0],["2022-01-28",12.8225,13.0486,12.6191,13.0486,131200.0],["2022-01-31",12.9506,13.4855,12.9506,13.4705,103600.0],["2022-02-01",13.5533,13.7492,13.3725,13.591,106600.0],["2022-02-02",13.5985,13.6362,13.4252,13.5307,107800.0],["2022-02-03",13.5232,13.704,13.4403,13.4479,111600.0],["2022-02-04",13.4102,13.5609,13.1691,13.4102,116500.0],["2022-02-07",13.4102,13.5232,13.3198,13.3574,111900.0],["2022-02-08",13.4252,13.435,13.154,13.1842,113300.0],["2022-02-09",13.3273,13.3951,13.1842,13.365,127500.0],["2022-02-10",13.2218,13.4855,13.1088,13.2294,94500.0],["2022-02-11",13.2294,13.3725,13.0034,13.1992,133800.0],["2022-02-14",13.4191,13.4343,13.045,13.1443,89600.0],["2022-02-15",13.2969,13.4114,13.1366,13.3122,106700.0],["2022-02-16",13.2511,13.7015,13.2511,13.5794,102700.0],["2022-02-17",13.5488,13.6786,13.4343,13.4649,95100.0],["2022-02-18",13.4114,13.5336,13.2282,13.3122,135900.0],["2022-02-22",13.2817,13.6786,13.1137,13.5717,184500.0],["2022-02-23",13.5641,13.6328,13.0298,13.045,94300.0],["2022-02-24",12.9916,13.1672,12.7932,13.1672,107000.0],["2022-02-25",13.2053,13.5794,13.1519,13.5412,122900.0],["2022-02-28",13.4572,13.587,13.3046,13.3198,126800.0],["2022-03-01",13.3275,13.3885,13.1328,13.2053,69500.0],["2022-03-02",13.3122,13.6481,13.2282,13.5641,80200.0],["2022-03-03",13.6786,13.7397,13.4992,13.6481,70400.0],["2022-03-04",13.5183,13.8847,13.5183,13.8847,110500.0],["2022-03-07",13.7397,13.961,13.6633,13.7091,157800.0],["2022-03-08",13.7855,13.9229,13.6633,13.7702,85700.0],["2022-03-09",13.9381,14.0603,13.8847,13.9839,83500.0],["2022-03-10",13.9763,14.0603,13.7015,13.9076,150600.0],["2022-03-11",14.0755,14.335,13.8236,13.8694,97500.0],["2022-03-14",13.8465,13.8847,13.3733,13.5794,103200.0],["2022-03-15",13.6404,13.7473,13.5412,13.6939,76400.0],["2022-03-16",13.7397,13.7778,13.2435,13.4725,251600.0],["2022-03-17",13.4725,13.7168,13.4725,13.5488,141800.0],["2022-03-18",13.587,13.6481,12.9,12.9229,848600.0],["2022-03-21",12.9992,13.6939,12.9855,13.6862,335600.0],["2022-03-22",13.7397,13.9229,13.442,13.6099,143200.0],["2022-03-23",13.4878,13.6939,13.3962,13.587,108400.0],["2022-03-24",13.503,13.5412,13.213,13.2893,93400.0],["2022-03-25",13.0298,13.1374,12.8924,13.0298,171900.0],["2022-03-28",13.0298,13.0298,12.8542,12.9305,125700.0],["2022-03-29",13.045,13.2893,12.9611,13.2206,204200.0],["2022-03-30",13.2435,13.274,12.9458,12.9687,159500.0],["2022-03-31",13.0374,13.1008,12.8084,12.839,145800.0],["2022-04-01",12.8618,13.1443,12.8618,13.1443,128400.0],["2022-04-04",13.1443,13.2511,12.9305,13.0985,104200.0],["2022-04-05",13.0985,13.2664,12.9763,13.0374,110300.0],["2022-04-06",13.0374,13.2511,12.9534,13.1977,118700.0],["2022-04-07",13.1672,13.4878,13.0886,13.3504,185000.0],["2022-04-08",13.3122,13.442,13.2053,13.3122,96900.0],["2022-04-11",13.2435,13.2664,13.0069,13.0908,108800.0],["2022-04-12",13.0908,13.2855,13.0107,13.0298,91300.0],["2022-04-13",13.1061,13.2588,13.1061,13.1977,53300.0],["2022-04-14",13.2588,13.4343,13.2053,13.213,72500.0],["2022-04-18",13.1672,13.2969,13.0145,13.1519,76300.0],["2022-04-19",13.1672,13.4878,13.1366,13.4267,106300.0],["2022-04-20",13.4878,13.6404,13.4801,13.5717,64800.0],["2022-04-21",13.6252,13.7626,13.4649,13.4878,94300.0],["2022-04-22",13.4496,13.4801,13.2702,13.274,74900.0],["2022-04-25",13.274,13.316,12.9992,13.274,89700.0],["2022-04-26",13.213,13.3046,12.9076,12.9763,69300.0],["2022-04-27",12.9,13.0298,12.8619,12.9382,108200.0],["2022-04-28",13.0679,13.3427,12.9489,13.2817,56300.0],["2022-04-29",13.274,13.274,12.8084,12.8466,64900.0],["2022-05-02",12.8237,12.8847,12.3733,12.61,210400.0],["2022-05-03",12.6863,12.7016,12.4687,12.5871,80300.0],["2022-05-04",12.6558,12.9687,12.4573,12.9382,93200.0],["2022-05-05",12.9382,12.9382,12.4649,12.6634,96900.0],["2022-05-06",12.7168,12.7794,12.4268,12.6023,124900.0],["2022-05-09",12.4573,12.5107,12.1596,12.1825,119200.0],["2022-05-10",12.3275,12.5672,11.9306,12.2054,186700.0],["2022-05-11",12.2894,12.4039,12.0237,12.0527,102100.0],["2022-05-12",11.9598,11.9652,11.4547,11.7816,178600.0],["2022-05-13",11.8126,11.9133,11.6345,11.7119,121600.0],["2022-05-16",11.6422,11.8397,11.6422,11.7661,103800.0],["2022-05-17",11.9753,12.1418,11.8049,12.0372,205600.0],["2022-05-18",12.1534,12.1534,11.7932,11.8746,139100.0],["2022-05-19",11.8204,11.9365,11.619,11.6267,146300.0],["2022-05-20",11.7971,11.7971,11.4524,11.588,125300.0],["2022-05-23",11.619,11.7739,11.588,11.7506,113600.0],["2022-05-24",11.6732,11.7816,11.4253,11.7197,130200.0],["2022-05-25",11.7584,11.8591,11.6654,11.7661,90400.0],["2022-05-26",11.7119,11.9753,11.7119,11.8746,116500.0],["2022-05-27",12.014,12.3122,11.9443,12.2309,147200.0],["2022-05-31",12.2077,12.3238,12.0295,12.3161,168900.0],["2022-06-01",12.2851,12.3471,12.0218,12.1767,135900.0],["2022-06-02",12.2619,12.4091,12.0915,12.4091,82200.0],["2022-06-03",12.3161,12.3633,12.1689,12.2464,95800.0],["2022-06-06",12.3316,12.3316,12.014,12.0682,113800.0],["2022-06-07",12.107,12.4555,12.045,12.4323,101500.0],["2022-06-08",12.3316,12.4013,12.1457,12.1922,78700.0],["2022-06-09",12.1767,12.2231,12.0527,12.1224,93300.0],["2022-06-10",11.9598,12.0527,11.7506,11.7584,94400.0],["2022-06-13",11.619,11.6995,11.2704,11.4021,176600.0],["2022-06-14",11.4253,11.5183,10.9528,11.0922,171500.0],["2022-06-15",11.2162,11.6267,11.2007,11.4331,109100.0],["2022-06-16",11.2317,11.3401,11.038,11.0922,125700.0],["2022-06-17",11.1,11.3556,11.0303,11.1232,179100.0],["2022-06-21",11.1697,11.2681,11.0613,11.1155,142900.0],["2022-06-22",11.0535,11.3091,11.0535,11.1465,87700.0],["2022-06-23",11.1929,11.2704,11.0628,11.2162,209600.0],["2022-06-24",11.2626,11.8668,11.2162,11.7584,611500.0],["2022-06-27",11.8358,11.8436,11.526,11.6499,116700.0],["2022-06-28",11.6654,11.7739,11.5647,11.5957,53600.0],["2022-06-29",11.5957,11.5957,11.4044,11.5105,58500.0],["2022-06-30",11.4331,11.7816,11.2859,11.5415,75100.0],["2022-07-01",11.557,11.7506,11.464,11.7352,73700.0],["2022-07-05",11.619,11.6499,11.3866,11.6422,73600.0],["2022-07-06",11.6732,11.7584,11.5028,11.5105,52100.0],["2022-07-07",11.6035,11.6887,11.5492,11.6112,45700.0],["2022-07-08",11.5338,11.7352,11.464,11.7274,87600.0],["2022-07-11",11.6577,11.6577,11.4331,11.588,67900.0],["2022-07-12",11.5183,11.6577,11.2859,11.3866,67100.0],["2022-07-13",11.3014,11.4253,11.2394,11.2704,54600.0],["2022-07-14",11.2162,11.5957,11.1619,11.4563,90900.0],["2022-07-15",11.6732,11.8513,11.5105,11.7816,104600.0],["2022-07-18",11.7739,12.0295,11.7197,11.9288,107300.0],["2022-07-19",12.0295,12.1999,12.014,12.107,123900.0],["2022-07-20",12.0682,12.1844,11.9753,12.0837,54200.0],["2022-07-21",12.0063,12.0372,11.8436,12.0218,34500.0],["2022-07-22",12.0915,12.2464,11.9675,12.1922,58900.0],["2022-07-25",12.2464,12.4091,12.2309,12.3161,38200.0],["2022-07-26",12.3316,12.6414,12.3316,12.6259,74200.0],["2022-07-27",12.6802,12.6802,12.4555,12.5562,61700.0],["2022-07-28",12.6492,13.0597,12.6492,13.0055,126400.0],["2022-07-29",13.0675,13.1372,12.9048,13.0752,80600.0],["2022-08-01",12.9977,13.0675,12.897,13.0132,74100.0],["2022-08-02",12.9745,13.1294,12.8893,12.9435,49700.0],["2022-08-03",12.897,13.385,12.897,13.2766,279500.0],["2022-08-04",13.2456,13.2998,13.1178,13.1991,84200.0],["2022-08-05",13.1701,13.2408,12.7617,12.8481,353800.0],["2022-08-08",12.8795,13.1622,12.6832,12.8717,89800.0],["2022-08-09",12.9345,13.0601,12.8324,13.0287,92700.0],["2022-08-10",13.1858,13.2093,12.8088,12.9188,106800.0],["2022-08-11",12.9895,13.1347,12.856,12.8717,74800.0],["2022-08-12",12.9816,13.1112,12.8324,13.0444,129700.0],["2022-08-15",13.0366,13.1779,12.9895,13.1308,91400.0],["2022-08-16",13.1622,13.2408,13.0916,13.1622,74700.0],["2022-08-17",13.1622,13.1622,12.8559,12.8795,44000.0],["2022-08-18",12.8402,12.9345,12.8167,12.8795,38800.0],["2022-08-19",12.856,12.856,12.6439,12.7146,57600.0],["2022-08-22",12.6518,12.6518,12.3612,12.4554,77900.0],["2022-08-23",12.4868,12.4884,12.2198,12.2905,49300.0],["2022-08-24",12.3141,12.3455,12.1256,12.1963,80000.0],["2022-08-25",12.2827,12.2905,12.0942,12.1099,138300.0],["2022-08-26",12.1806,12.2277,11.9293,12.0313,153200.0],["2022-08-29",11.9685,12.0313,11.7447,11.945,182900.0],["2022-08-30",12.0235,12.0235,11.5994,11.78,118000.0],["2022-08-31",11.8429,11.8429,11.5444,11.6622,135800.0],["2022-09-01",11.5601,11.6544,11.3827,11.6465,177500.0],["2022-09-02",11.7015,11.7565,11.4109,11.4423,116700.0],["2022-09-06",11.4266,11.5444,11.2853,11.4266,104500.0],["2022-09-07",11.4188,11.7486,11.3324,11.7094,143300.0],["2022-09-08",11.7094,11.945,11.6465,11.8272,102800.0],["2022-09-09",11.9371,12.1649,11.8586,12.0471,118700.0],["2022-09-12",12.157,12.2984,12.0549,12.1413,125700.0],["2022-09-13",11.9999,12.0078,11.7408,11.7722,92800.0],["2022-09-14",11.8507,11.9135,11.6897,11.8743,92800.0],["2022-09-15",11.8507,12.0156,11.8115,11.8193,118900.0],["2022-09-16",11.7643,12.5889,11.6615,12.5183,948300.0],["2022-09-19",12.3769,12.3769,12.0235,12.1413,116800.0],["2022-09-20",12.0156,12.0235,11.7643,11.8115,62800.0],["2022-09-21",11.8036,11.9999,11.7573,11.8036,106400.0],["2022-09-22",11.7643,11.7643,11.5601,11.6622,95000.0],["2022-09-23",11.5523,11.7486,11.4973,11.6465,144400.0],["2022-09-26",11.5601,11.7094,11.2617,11.3245,201000.0],["2022-09-27",11.4659,11.4659,11.1816,11.3403,114500.0],["2022-09-28",11.3717,11.9057,11.301,11.7879,144400.0],["2022-09-29",11.6858,11.6858,11.3088,11.4659,111100.0],["2022-09-30",11.5523,11.7408,11.4816,11.5209,102700.0],["2022-10-03",11.6701,11.8429,11.5287,11.7408,86100.0],["2022-10-04",11.835,12.1649,11.835,12.0392,114700.0],["2022-10-05",11.9764,11.9764,11.6622,11.8272,85100.0],["2022-10-06",11.8743,12.0078,11.6779,11.7957,133700.0],["2022-10-07",11.6701,11.8115,11.6622,11.7486,128800.0],["2022-10-10",11.7957,11.8429,11.6308,11.6779,65800.0],["2022-10-11",11.5994,11.9607,11.5994,11.8115,100900.0],["2022-10-12",11.8272,11.8272,11.5641,11.6544,90400.0],["2022-10-13",11.5837,11.6622,11.2853,11.5916,234100.0],["2022-10-14",11.6387,11.7172,11.4793,11.6701,77900.0],["2022-10-17",11.6779,11.945,11.6779,11.89,79200.0],["2022-10-18",11.9685,12.1491,11.8821,12.0156,51400.0],["2022-10-19",11.9214,11.9999,11.7722,11.8429,56100.0],["2022-10-20",11.8821,12.018,11.8115,11.8821,44900.0],["2022-10-21",11.9607,11.9607,11.835,11.8664,80600.0],["2022-10-24",11.945,12.0235,11.8696,11.945,32100.0],["2022-10-25",12.0078,12.3612,12.0078,12.3062,50000.0],["2022-10-26",12.2434,12.4319,12.1711,12.3219,75200.0],["2022-10-27",12.4397,12.6557,12.2827,12.3219,81000.0],["2022-10-28",12.3533,12.534,12.2591,12.369,104900.0],["2022-10-31",12.3062,12.3847,12.2748,12.3141,120800.0],["2022-11-01",12.424,12.5104,12.3141,12.3298,113400.0],["2022-11-02",12.3376,12.5025,12.0313,12.4162,78700.0],["2022-11-03",12.2748,12.6989,12.1649,12.5575,108100.0],["2022-11-04",12.5057,12.7289,12.4101,12.6412,146200.0],["2022-11-07",12.5535,12.6093,12.3622,12.4021,84700.0],["2022-11-08",12.434,12.4818,12.2523,12.434,85600.0],["2022-11-09",12.3702,12.434,12.1152,12.163,68300.0],["2022-11-10",12.4977,12.8484,12.4659,12.6731,153100.0],["2022-11-11",12.5934,12.7504,12.3822,12.4738,115800.0],["2022-11-14",12.5376,12.5376,12.2666,12.3304,61500.0],["2022-11-15",12.4898,12.5376,12.2586,12.434,115200.0],["2022-11-16",12.4579,12.5535,12.422,12.4499,65700.0],["2022-11-17",12.2825,12.5217,12.2347,12.4977,60900.0],["2022-11-18",12.6572,12.6572,12.4021,12.5137,77200.0],["2022-11-21",12.5296,12.6651,12.4021,12.5854,100400.0],["2022-11-22",12.5535,12.7209,12.5296,12.6173,80500.0],["2022-11-23",12.6572,12.705,12.3343,12.3862,166500.0],["2022-11-25",12.3543,12.4396,12.2746,12.4021,37300.0],["2022-11-28",12.4419,12.5615,12.0833,12.163,71700.0],["2022-11-29",12.2108,12.2746,12.0355,12.2028,175400.0],["2022-11-30",12.1311,12.4021,11.9398,12.3463,239700.0],["2022-12-01",12.434,12.5217,12.1231,12.3304,131500.0],["2022-12-02",12.2905,12.4818,12.1773,12.4021,114000.0],["2022-12-05",12.3543,12.3543,12.147,12.1789,95500.0],["2022-12-06",12.171,12.3065,12.0275,12.2108,127400.0],["2022-12-07",12.1949,12.2746,12.1231,12.1949,147000.0],["2022-12-08",12.1789,12.3543,12.0992,12.1152,84900.0],["2022-12-09",12.0753,12.1949,11.9645,11.9956,84800.0],["2022-12-12",12.0594,12.1949,11.9557,12.0115,86500.0],["2022-12-13",12.2746,12.2746,11.9318,11.9797,187700.0],["2022-12-14",12.0195,12.2028,11.9956,12.0992,127400.0],["2022-12-15",12.0355,12.1949,11.8043,11.9239,172300.0],["2022-12-16",11.8202,11.892,11.6848,11.8202,258700.0],["2022-12-19",11.8362,11.8362,11.4138,11.5014,72200.0],["2022-12-20",11.5014,11.5014,11.3022,11.4377,85000.0],["2022-12-21",11.4855,11.9071,11.4783,11.5333,131000.0],["2022-12-22",11.4775,11.6449,11.3922,11.613,116000.0],["2022-12-23",11.6449,11.8681,11.5413,11.7884,141000.0],["2022-12-27",11.7166,11.9637,11.6927,11.7963,86600.0],["2022-12-28",11.7963,11.9,11.358,11.3659,73800.0],["2022-12-29",11.4217,11.7645,11.4217,11.6768,131900.0],["2022-12-30",11.6688,11.7358,11.5333,11.5811,75100.0],["2023-01-03",11.7724,11.9039,11.4656,11.6529,66700.0],["2023-01-04",11.7246,11.8282,11.6688,11.7166,66400.0],["2023-01-05",11.7166,11.876,11.5014,11.6449,121300.0],["2023-01-06",11.7007,11.8681,11.6768,11.7963,53300.0],["2023-01-09",11.7963,11.9119,11.6688,11.7007,73600.0],["2023-01-10",11.6449,11.8043,11.5572,11.7405,64400.0],["2023-01-11",11.7405,11.9637,11.7405,11.9079,107300.0],["2023-01-12",11.9956,12.0466,11.884,11.9637,90100.0],["2023-01-13",11.9398,12.1112,11.9079,12.0355,56700.0],["2023-01-17",12.1311,12.1901,11.9239,12.0115,88400.0],["2023-01-18",12.0355,12.0681,11.9239,11.9398,55000.0],["2023-01-19",11.9159,11.9972,11.8282,11.9239,65300.0],["2023-01-20",11.9717,11.9717,11.8202,11.9318,93900.0],["2023-01-23",11.9557,12.1813,11.9318,12.0594,112500.0],["2023-01-24",12.0594,12.2586,11.876,12.0992,70400.0],["2023-01-25",12.0992,12.2507,12.0474,12.171,40300.0],["2023-01-26",12.2666,12.2666,12.0833,12.1949,52200.0],["2023-01-27",12.163,12.2028,12.0873,12.1869,69000.0],["2023-01-30",12.1311,12.2746,12.1152,12.1231,71400.0],["2023-01-31",12.1789,12.3224,12.1789,12.3224,85300.0],["2023-02-01",12.3622,12.4977,12.1869,12.2905,126600.0],["2023-02-02",12.2825,12.5854,12.1949,12.4021,164300.0],["2023-02-03",12.418,12.7369,12.2905,12.7129,169400.0],["2023-02-06",12.7687,12.8205,12.6093,12.7927,80400.0],["2023-02-07",12.8086,12.9441,12.689,12.7608,104800.0],["2023-02-08",12.6731,12.7608,12.5057,12.5934,194900.0],["2023-02-09",12.6651,12.7369,12.1869,12.3304,93200.0],["2023-02-10",12.3463,12.4659,12.2666,12.4021,71000.0],["2023-02-13",12.434,12.6572,12.3862,12.5774,90500.0],["2023-02-14",12.5516,12.5758,12.3088,12.4302,77600.0],["2023-02-15",12.3492,12.5354,12.3088,12.4949,41400.0],["2023-02-16",12.3654,12.6244,12.3169,12.414,65200.0],["2023-02-17",12.4949,12.5192,12.2198,12.3088,136400.0],["2023-02-21",12.2683,12.2683,11.977,11.9932,91600.0],["2023-02-22",12.0255,12.1712,11.8475,11.9608,164200.0],["2023-02-23",12.0498,12.1388,11.9624,12.0498,84600.0],["2023-02-24",12.0174,12.0174,11.7666,11.8151,81700.0],["2023-02-27",11.8394,11.9163,11.7828,11.8799,82500.0],["2023-02-28",11.9851,12.0579,11.8394,11.8394,81300.0],["2023-03-01",11.807,11.807,11.6695,11.7747,107900.0],["2023-03-02",11.8313,12.2764,11.8095,11.9446,123700.0],["2023-03-03",12.0174,12.329,11.9041,12.2764,87300.0],["2023-03-06",12.2764,12.3411,12.2238,12.2602,157800.0],["2023-03-07",12.2278,12.2926,12.0741,12.1631,133900.0],["2023-03-08",12.1469,12.2198,12.0903,12.1388,81500.0],["2023-03-09",12.1388,12.1429,11.977,12.0093,148800.0],["2023-03-10",11.9851,12.0984,11.6209,11.7989,137000.0],["2023-03-13",11.6452,12.0336,11.6452,11.9446,89100.0],["2023-03-14",12.1469,12.2117,11.8515,12.0174,119200.0],["2023-03-15",11.8637,12.1388,11.8475,12.0984,124800.0],["2023-03-16",12.0336,12.1388,11.871,12.0417,100300.0],["2023-03-17",11.9932,11.9932,11.54,11.6776,158100.0],["2023-03-20",11.6856,11.7334,11.5481,11.6452,80800.0],["2023-03-21",11.7666,11.9284,11.6533,11.888,84500.0],["2023-03-22",11.888,11.888,11.451,11.4833,108700.0],["2023-03-23",11.4833,11.7261,11.451,11.4914,88900.0],["2023-03-24",11.4429,11.6695,11.4356,11.6695,94400.0],["2023-03-27",11.7342,11.7342,11.5319,11.54,52100.0],["2023-03-28",11.5238,11.629,11.451,11.5319,110500.0],["2023-03-29",11.5804,11.7342,11.54,11.6614,88600.0],["2023-03-30",11.718,11.9689,11.6856,11.9284,117100.0],["2023-03-31",12.0741,12.4059,12.066,12.3169,217200.0],["2023-04-03",12.4544,12.4544,12.0903,12.2198,170200.0],["2023-04-04",12.3088,12.3331,11.888,11.9365,136800.0],["2023-04-05",11.9365,11.9446,11.6371,11.6856,70600.0],["2023-04-06",11.7099,12.3816,11.7099,12.2521,914600.0],["2023-04-10",12.2602,12.2602,11.6371,11.8961,431400.0],["2023-04-11",11.9608,12.1388,11.8321,12.0093,154800.0],["2023-04-12",12.0903,12.2278,12.0029,12.1146,137000.0],["2023-04-13",12.0741,12.0822,11.9041,11.9932,162800.0],["2023-04-14",12.0417,12.0417,11.6695,11.7342,437700.0],["2023-04-17",11.7585,11.8718,11.6776,11.7989,304400.0],["2023-04-18",11.7989,11.8087,11.5804,11.6533,119400.0],["2023-04-19",11.5724,11.9203,11.5724,11.8799,86000.0],["2023-04-20",11.8637,11.9365,11.6937,11.7828,62500.0],["2023-04-21",11.7989,11.9203,11.7342,11.807,95900.0],["2023-04-24",11.8232,11.8394,11.6128,11.7342,88800.0],["2023-04-25",11.6937,11.9446,11.6937,11.8313,102900.0],["2023-04-26",11.7666,11.8961,11.6776,11.8475,80700.0],["2023-04-27",11.8556,12.2926,11.8556,12.2602,124500.0],["2023-04-28",12.3007,12.4706,12.2278,12.4383,148700.0],["2023-05-01",12.4706,12.5192,12.2359,12.414,142000.0],["2023-05-02",12.4383,12.4383,11.9851,12.1307,124600.0],["2023-05-03",12.0174,12.7134,12.0174,12.4059,228900.0],["2023-05-04",12.3138,12.3303,12.0261,12.2563,127800.0],["2023-05-05",12.3549,12.4667,12.1576,12.3631,126300.0],["2023-05-08",12.2645,12.3796,12.1494,12.3303,75000.0],["2023-05-09",12.3138,12.4042,12.1823,12.3467,58700.0],["2023-05-10",12.4371,12.4864,12.2892,12.4453,79100.0],["2023-05-11",12.3467,12.3714,12.207,12.2234,163700.0],["2023-05-12",12.2398,12.3303,12.0754,12.1905,102900.0],["2023-05-15",12.2316,12.3689,12.0919,12.207,85300.0],["2023-05-16",12.1741,12.2481,12.0179,12.0426,72700.0],["2023-05-17",12.0426,12.1206,11.8535,12.0837,150900.0],["2023-05-18",12.1001,12.1659,11.9932,12.0672,79700.0],["2023-05-19",12.1823,12.1946,12.0097,12.0343,80100.0],["2023-05-22",12.0261,12.1001,11.9275,12.0261,60800.0],["2023-05-23",12.0919,12.3056,12.0549,12.1576,83200.0],["2023-05-24",12.1659,12.23,11.9686,12.0015,109800.0],["2023-05-25",11.9439,12.0837,11.7548,11.8288,94800.0],["2023-05-26",11.837,12.0261,11.7713,11.8124,320900.0],["2023-05-30",11.8206,12.2809,11.8206,12.0919,89300.0],["2023-05-31",12.133,12.2481,12.0631,12.0672,76800.0],["2023-06-01",12.1001,12.1165,11.985,12.0179,121600.0],["2023-06-02",12.1823,12.3056,12.059,12.2727,136000.0],["2023-06-05",12.207,12.4396,12.1905,12.2234,81800.0],["2023-06-06",12.1659,12.47,12.1659,12.4536,131900.0],["2023-06-07",12.5193,12.6673,12.4125,12.5522,158600.0],["2023-06-08",12.4453,12.5275,12.322,12.3467,89700.0],["2023-06-09",12.3714,12.4618,12.2809,12.3385,58700.0],["2023-06-12",12.3385,12.3541,12.1823,12.2234,69800.0],["2023-06-13",12.2563,12.3796,12.1823,12.1905,77400.0],["2023-06-14",12.2316,12.322,12.1412,12.207,95200.0],["2023-06-15",12.1741,12.4207,12.1412,12.396,91700.0],["2023-06-16",12.396,12.4453,12.1659,12.1659,238700.0],["2023-06-20",12.1659,12.2604,12.0672,12.1659,77100.0],["2023-06-21",12.133,12.1741,11.9521,11.985,85000.0],["2023-06-22",11.9932,11.9932,11.7877,11.8535,90400.0],["2023-06-23",11.7959,12.0179,11.7466,11.8617,602900.0],["2023-06-26",11.8124,11.9768,11.7713,11.8781,89400.0],["2023-06-27",11.8946,12.0919,11.8864,11.9439,80800.0],["2023-06-28",11.911,11.9603,11.7302,11.8453,164000.0],["2023-06-29",11.8864,12.1248,11.8864,12.0754,137800.0],["2023-06-30",12.1494,12.2974,11.9686,12.0919,122700.0],["2023-07-03",12.0097,12.3303,12.0097,12.3138,85600.0],["2023-07-05",12.2892,12.3303,12.1412,12.1576,84000.0],["2023-07-06",12.1248,12.1248,11.8946,12.0426,65400.0],["2023-07-07",11.9604,12.2686,11.9439,12.1576,142800.0],["2023-07-10",12.1494,12.3056,12.0426,12.0754,66000.0],["2023-07-11",12.0837,12.2316,12.0508,12.2152,73100.0],["2023-07-12",12.2974,12.3714,12.0015,12.0179,111500.0],["2023-07-13",12.0179,12.1823,11.9932,12.1659,139600.0],["2023-07-14",12.1823,12.322,12.0426,12.2974,104800.0],["2023-07-17",12.2727,12.3467,12.207,12.3138,93100.0],["2023-07-18",12.4042,12.4782,12.3385,12.4125,762600.0],["2023-07-19",12.4864,12.7413,12.3138,12.5193,1163300.0],["2023-07-20",12.5933,12.9057,12.5686,12.733,233800.0],["2023-07-21",12.7659,12.8235,12.4618,12.5029,358200.0],["2023-07-24",12.5358,12.6508,12.276,12.6015,288000.0],["2023-07-25",12.6344,12.7248,12.4042,12.4125,94400.0],["2023-07-26",12.4947,12.7002,12.4453,12.5275,109500.0],["2023-07-27",12.4947,12.5358,12.2316,12.2809,209800.0],["2023-07-28",12.3631,12.4536,12.2809,12.3303,117900.0],["2023-07-31",12.3056,12.4289,12.207,12.3878,169900.0],["2023-08-01",12.4536,12.4815,12.2563,12.2563,86500.0],["2023-08-02",12.2892,12.3303,12.1741,12.2398,100700.0],["2023-08-03",12.2398,12.3138,12.1412,12.2563,127500.0],["2023-08-04",12.2797,12.405,12.1961,12.2295,145500.0],["2023-08-07",12.2797,12.4041,12.2379,12.3381,138000.0],["2023-08-08",12.3298,12.3298,12.1293,12.2128,98600.0],["2023-08-09",12.3131,12.3883,12.1544,12.3381,143200.0],["2023-08-10",12.3632,12.4802,12.2713,12.2964,66000.0],["2023-08-11",12.3047,12.3214,12.2212,12.288,52100.0],["2023-08-14",12.2379,12.2964,12.2045,12.263,55900.0],["2023-08-15",12.2713,12.2922,12.1627,12.1627,69400.0],["2023-08-16",12.1544,12.3131,12.0792,12.121,141500.0],["2023-08-17",12.1042,12.2212,12.0792,12.0792,103600.0],["2023-08-18",12.0291,12.1293,11.9372,11.9372,135900.0],["2023-08-21",12.0124,12.0541,11.9288,11.9873,111000.0],["2023-08-22",12.0207,12.0541,11.8787,11.9706,83000.0],["2023-08-23",11.9706,12.1293,11.9038,12.0792,153000.0],["2023-08-24",12.0959,12.2112,11.9998,12.004,83200.0],["2023-08-25",12.0541,12.0834,11.9539,11.9789,94000.0],["2023-08-28",12.0291,12.0959,11.9956,12.0207,70500.0],["2023-08-29",12.0708,12.1042,11.9789,12.0541,78500.0],["2023-08-30",12.0625,12.2128,11.9915,12.1794,81900.0],["2023-08-31",12.2045,12.263,12.0458,12.0541,82100.0],["2023-09-01",12.0875,12.1544,11.9789,12.004,142100.0],["2023-09-05",11.9873,12.0458,11.9196,11.9372,122200.0],["2023-09-06",11.9539,11.9956,11.9205,11.9873,76100.0],["2023-09-07",12.004,12.0291,11.9372,11.9789,78100.0],["2023-09-08",11.9622,11.9965,11.8703,11.8703,90200.0],["2023-09-11",11.9038,11.9038,11.7785,11.7952,110600.0],["2023-09-12",11.7868,11.8202,11.7283,11.7701,89100.0],["2023-09-13",11.8286,11.8294,11.72,11.72,94700.0],["2023-09-14",11.7618,11.8536,11.72,11.8202,86000.0],["2023-09-15",11.7952,11.9038,11.7701,11.862,176000.0],["2023-09-18",11.8369,11.8369,11.6532,11.7283,156100.0],["2023-09-19",11.745,11.8119,11.6782,11.6782,88400.0],["2023-09-20",11.7367,11.8202,11.6699,11.6699,80000.0],["2023-09-21",11.6364,11.674,11.4443,11.4527,159400.0],["2023-09-22",11.461,11.5529,11.4276,11.4276,98800.0],["2023-09-25",11.3608,11.461,11.3107,11.3691,128500.0],["2023-09-26",11.3858,11.4193,11.1687,11.2104,155000.0],["2023-09-27",11.1937,11.2522,10.9849,11.0433,183900.0],["2023-09-28",11.0266,11.2355,11.0266,11.1603,111200.0],["2023-09-29",11.2605,11.3608,11.1519,11.2772,147100.0],["2023-10-02",11.2772,11.4017,11.0559,11.1185,111300.0],["2023-10-03",11.035,11.1102,10.8763,10.9097,137400.0],["2023-10-04",10.9515,11.0601,10.8596,11.0433,88400.0],["2023-10-05",11.0768,11.1436,11.0433,11.0517,101700.0],["2023-10-06",11.0016,11.035,10.8429,10.9431,170900.0],["2023-10-09",10.9431,11.2104,10.9431,11.1519,94700.0],["2023-10-10",11.1185,11.3942,11.1185,11.294,135700.0],["2023-10-11",11.3023,11.4944,11.3023,11.4944,45100.0],["2023-10-12",11.4861,11.5279,11.4025,11.4861,102500.0],["2023-10-13",11.5195,11.5195,11.3942,11.436,114500.0],["2023-10-16",11.5195,11.6197,11.4193,11.5111,136200.0],["2023-10-17",11.4861,11.72,11.4861,11.603,192000.0],["2023-10-18",11.5529,11.5529,11.1937,11.1937,73100.0],["2023-10-19",11.1937,11.3107,11.1402,11.2021,92800.0],["2023-10-20",11.2605,11.3023,11.1436,11.1436,71400.0],["2023-10-23",11.1352,11.294,11.0183,11.0183,132400.0],["2023-10-24",11.0851,11.1937,11.0517,11.1269,98600.0],["2023-10-25",11.0851,11.1519,10.9765,11.0266,84200.0],["2023-10-26",11.1102,11.2313,11.0768,11.1687,114600.0],["2023-10-27",11.177,11.2397,11.035,11.1436,198400.0],["2023-10-30",11.2522,11.319,11.0433,11.2522,116200.0],["2023-10-31",11.6076,11.6076,11.1569,11.259,133600.0],["2023-11-01",11.2165,11.3525,11.1995,11.3185,85400.0],["2023-11-02",11.327,11.5609,11.327,11.4631,93500.0],["2023-11-03",11.6332,11.8457,11.6332,11.8032,130400.0],["2023-11-06",11.7777,11.8032,11.7012,11.8032,77100.0],["2023-11-07",11.8287,11.8713,11.702,11.8457,69600.0],["2023-11-08",11.8457,11.8457,11.7352,11.7777,76900.0],["2023-11-09",11.7777,11.7777,11.5481,11.5651,100700.0],["2023-11-10",11.6332,11.7522,11.5736,11.6927,91900.0],["2023-11-13",11.7012,11.7352,11.5821,11.6247,56900.0],["2023-11-14",11.9053,12.1493,11.8628,12.1179,93500.0],["2023-11-15",12.1689,12.1859,11.9478,11.9478,66600.0],["2023-11-16",11.9393,12.1179,11.9342,12.0328,79500.0],["2023-11-17",12.1009,12.1442,11.9563,11.9563,74600.0],["2023-11-20",11.9988,12.0413,11.8713,11.9223,123100.0],["2023-11-21",11.8202,11.8968,11.7692,11.8032,66500.0],["2023-11-22",11.8628,11.9903,11.8032,11.9563,100800.0],["2023-11-24",11.9053,12.0498,11.9053,11.9988,59400.0],["2023-11-27",12.0073,12.1077,11.9563,11.9733,101500.0],["2023-11-28",11.9393,12.0839,11.8968,11.9393,112700.0],["2023-11-29",12.0328,12.0328,11.8713,11.8883,109000.0],["2023-11-30",11.9053,11.9461,11.8543,11.9053,167300.0],["2023-12-01",11.9308,12.1434,11.9095,12.1434,187500.0],["2023-12-04",12.1349,12.424,12.1349,12.4155,149000.0],["2023-12-05",12.424,12.475,12.3475,12.4155,85100.0],["2023-12-06",12.4155,12.5431,12.4155,12.458,92300.0],["2023-12-07",12.4325,12.492,12.407,12.4665,75000.0],["2023-12-08",12.4325,12.475,12.339,12.424,77400.0],["2023-12-11",12.4155,12.441,12.3305,12.356,97500.0],["2023-12-12",12.39,12.39,12.2454,12.2879,126300.0],["2023-12-13",12.2709,12.6961,12.2454,12.6876,257500.0],["2023-12-14",12.7301,12.7301,12.4308,12.526,229900.0],["2023-12-15",12.526,12.5431,12.2369,12.2454,532600.0],["2023-12-18",12.2879,12.39,12.2114,12.2794,131600.0],["2023-12-19",12.2624,12.4495,12.2624,12.3475,87000.0],["2023-12-20",12.407,12.5686,12.2879,12.2879,95600.0],["2023-12-21",12.373,12.447,12.2454,12.3645,88700.0],["2023-12-22",12.3475,12.4835,12.322,12.356,73700.0],["2023-12-26",12.3985,12.441,12.3305,12.4325,78100.0],["2023-12-27",12.458,12.5175,12.39,12.424,91100.0],["2023-12-28",12.475,12.5158,12.3985,12.475,95000.0],["2023-12-29",12.5175,12.5941,12.3645,12.3815,118800.0],["2024-01-02",12.3475,12.492,12.2539,12.2539,150000.0],["2024-01-03",12.2539,12.305,12.1349,12.1604,110800.0],["2024-01-04",12.1009,12.2199,12.0073,12.0158,93600.0],["2024-01-05",11.9478,12.1009,11.9308,12.0498,84700.0],["2024-01-08",12.0668,12.2327,12.0668,12.1944,59400.0],["2024-01-09",12.1009,12.2165,12.0617,12.1264,73300.0],["2024-01-10",12.1009,12.1646,12.0753,12.1094,73900.0],["2024-01-11",12.1179,12.2369,12.0243,12.2199,297900.0],["2024-01-12",12.2199,12.3118,12.1519,12.1519,76700.0],["2024-01-16",12.1264,12.1944,11.9988,12.0243,71000.0],["2024-01-17",11.9818,12.0498,11.8798,11.9733,66500.0],["2024-01-18",11.9563,12.0668,11.8713,12.0668,93500.0],["2024-01-19",12.0924,12.1094,11.9053,12.0753,130600.0],["2024-01-22",12.2114,12.2369,12.0668,12.1774,117800.0],["2024-01-23",12.2624,12.3135,12.1859,12.2709,107200.0],["2024-01-24",12.305,12.356,12.1519,12.1604,88200.0],["2024-01-25",12.3135,12.3985,12.2599,12.322,85800.0],["2024-01-26",12.39,12.39,12.2565,12.2624,43600.0],["2024-01-29",12.2539,12.407,12.2454,12.3645,92900.0],["2024-01-30",12.373,12.373,12.2454,12.2879,43700.0],["2024-01-31",12.305,12.3645,11.9648,11.9903,102500.0],["2024-02-01",11.9733,12.0924,11.9138,12.0924,73100.0],["2024-02-02",12.0243,12.0252,11.9053,11.9563,90300.0],["2024-02-05",11.9733,12.1179,11.8457,12.0583,115200.0],["2024-02-06",12.0498,12.1604,12.0005,12.0839,86200.0],["2024-02-07",12.2284,12.2964,12.0583,12.0924,114700.0],["2024-02-08",12.1859,12.1859,11.9861,12.0668,142700.0],["2024-02-09",12.1179,12.1604,11.9963,12.0498,86500.0],["2024-02-12",12.1604,12.339,12.1604,12.2794,120700.0],["2024-02-13",12.1434,12.1434,11.8798,11.9138,172400.0],["2024-02-14",12.0328,12.0924,11.9223,12.0328,109300.0],["2024-02-15",12.128,12.2404,12.1107,12.2318,153500.0],["2024-02-16",12.1453,12.2231,12.0242,12.1366,152500.0],["2024-02-20",12.1107,12.1885,12.0328,12.0934,121900.0],["2024-02-21",12.0674,12.1539,12.0588,12.1453,61800.0],["2024-02-22",12.1107,12.1626,11.9809,12.1539,107100.0],["2024-02-23",12.1539,12.1972,12.0069,12.0847,152800.0],["2024-02-26",12.0328,12.0718,11.9169,11.9377,73600.0],["2024-02-27",12.1539,12.3183,11.9896,12.1885,151000.0],["2024-02-28",12.1885,12.3356,12.1453,12.2491,150400.0],["2024-02-29",12.275,12.3875,12.1626,12.3875,138900.0],["2024-03-01",12.3529,12.3702,12.2067,12.3615,70900.0],["2024-03-04",12.4135,12.4827,12.3702,12.4481,133100.0],["2024-03-05",12.3962,12.4481,12.2837,12.2837,85500.0],["2024-03-06",12.3269,12.3962,12.102,12.1453,69300.0],["2024-03-07",12.1626,12.1842,12.0328,12.102,89700.0],["2024-03-08",12.1972,12.2491,12.0761,12.1626,87000.0],["2024-03-11",12.1972,12.2837,12.1366,12.2491,82400.0],["2024-03-12",12.2231,12.2837,12.1366,12.1885,57200.0],["2024-03-13",12.1799,12.2664,12.1453,12.2058,81800.0],["2024-03-14",12.1972,12.1972,11.9896,12.0761,110500.0],["2024-03-15",12.0242,12.1453,11.9636,12.1107,141300.0],["2024-03-18",12.1107,12.1479,12.0372,12.0674,45800.0],["2024-03-19",12.0415,12.1462,12.0415,12.1107,53200.0],["2024-03-20",12.0674,12.2837,12.0674,12.2058,79100.0],["2024-03-21",12.2058,12.3356,12.1972,12.275,91300.0],["2024-03-22",12.275,12.3096,12.1366,12.1539,62500.0],["2024-03-25",12.1366,12.2145,12.1193,12.1453,90600.0],["2024-03-26",12.2318,12.2318,12.0761,12.0761,55600.0],["2024-03-27",12.1539,12.3183,12.1539,12.3183,89500.0],["2024-03-28",12.3616,12.487,12.3529,12.3875,144300.0],["2024-04-01",12.3875,12.3875,12.2958,12.301,52200.0],["2024-04-02",12.2058,12.2491,12.0423,12.0674,128200.0],["2024-04-03",12.0328,12.1453,12.0242,12.0847,60300.0],["2024-04-04",12.1712,12.1885,12.0069,12.0415,99200.0],["2024-04-05",12.0242,12.0847,11.9896,12.0674,101700.0],["2024-04-08",12.1107,12.1669,12.0501,12.1366,59600.0],["2024-04-09",12.1107,12.2231,12.1107,12.1712,89900.0],["2024-04-10",11.9809,12.0155,11.8252,11.8339,162200.0],["2024-04-11",11.8685,11.9809,11.8079,11.9117,65400.0],["2024-04-12",11.8598,11.9377,11.7906,11.8252,66900.0],["2024-04-15",11.9204,11.929,11.756,11.756,98300.0],["2024-04-16",11.756,11.8685,11.6782,11.7993,105100.0],["2024-04-17",11.7993,11.8598,11.6782,11.6782,86700.0],["2024-04-18",11.6868,11.7552,11.6133,11.6522,112300.0],["2024-04-19",11.6955,11.929,11.6574,11.9031,90300.0],["2024-04-22",11.9204,12.0501,11.8936,12.0069,99700.0],["2024-04-23",12.0069,12.1107,11.955,12.0069,49800.0],["2024-04-24",11.9377,12.0155,11.9204,11.955,50500.0],["2024-04-25",11.9117,11.9896,11.8425,11.9117,69800.0],["2024-04-26",11.9636,12.0415,11.8685,11.8771,40600.0],["2024-04-29",11.955,12.0242,11.8944,11.9204,49100.0],["2024-04-30",11.9031,12.0622,11.8858,11.9809,74000.0],["2024-05-01",11.955,12.0674,11.8944,11.9377,101100.0],["2024-05-02",11.9723,12.0847,11.9463,12.0069,69000.0],["2024-05-03",12.1626,12.1799,11.9031,11.9723,67300.0],["2024-05-06",12.0501,12.128,11.9896,12.0847,87800.0],["2024-05-07",12.0847,12.2696,12.0495,12.1375,97900.0],["2024-05-08",12.1023,12.2168,12.0319,12.1111,73700.0],["2024-05-09",12.1023,12.252,12.0759,12.2256,106500.0],["2024-05-10",12.2168,12.2168,12.0759,12.1111,53100.0],["2024-05-13",12.1375,12.1375,11.9879,12.0319,96500.0],["2024-05-14",12.0847,12.1393,11.9879,12.0495,68200.0],["2024-05-15",12.1551,12.1551,12.0671,12.0847,59600.0],["2024-05-16",12.0671,12.1639,12.0671,12.1375,69300.0],["2024-05-17",12.1639,12.1639,12.0407,12.0847,133900.0],["2024-05-20",12.0495,12.1507,12.0407,12.0495,144000.0],["2024-05-21",11.9967,12.0407,11.9263,11.9527,118400.0],["2024-05-22",11.9439,11.9439,11.7151,11.7151,96100.0],["2024-05-23",11.6799,11.7767,11.6623,11.7063,123100.0],["2024-05-24",11.7679,11.7679,11.6711,11.7415,87000.0],["2024-05-28",11.7415,11.8066,11.6367,11.6534,97000.0],["2024-05-29",11.627,11.7327,11.583,11.6006,151100.0],["2024-05-30",11.6447,11.7811,11.6447,11.7063,131600.0],["2024-05-31",11.8119,11.8392,11.7239,11.7767,99000.0],["2024-06-03",11.8823,11.8823,11.6711,11.8295,182100.0],["2024-06-04",11.7943,11.9175,11.6711,11.8647,126600.0],["2024-06-05",11.9263,11.9703,11.6975,11.8647,94300.0],["2024-06-06",11.8647,11.8735,11.7063,11.7327,75900.0],["2024-06-07",11.6887,11.7855,11.6367,11.7151,116400.0],["2024-06-10",11.6887,11.7063,11.6094,11.6446,74800.0],["2024-06-11",11.6094,11.6535,11.5214,11.5654,114500.0],["2024-06-12",11.7151,11.7679,11.4862,11.5038,118200.0],["2024-06-13",11.5302,11.7679,11.495,11.7415,139700.0],["2024-06-14",11.7063,11.7415,11.5654,11.6094,76200.0],["2024-06-17",11.7855,11.7855,11.539,11.6623,69400.0],["2024-06-18",11.6358,11.7151,11.6006,11.6623,88300.0],["2024-06-20",11.6623,11.6711,11.5038,11.5038,83700.0],["2024-06-21",11.5566,11.6138,11.5302,11.583,177400.0],["2024-06-24",11.6447,11.6623,11.539,11.5654,80600.0],["2024-06-25",11.539,11.5478,11.4413,11.5302,131000.0],["2024-06-26",11.5126,11.5566,11.4422,11.539,127500.0],["2024-06-27",11.583,11.6094,11.4774,11.5918,65300.0],["2024-06-28",11.6887,11.7327,11.5918,11.7327,511600.0],["2024-07-01",11.7415,11.7415,11.495,11.5742,183500.0],["2024-07-02",11.5478,11.6799,11.5478,11.6534,76900.0],["2024-07-03",11.6534,11.7555,11.6446,11.7151,55100.0],["2024-07-05",11.6887,11.8911,11.6887,11.8735,179500.0],["2024-07-08",11.8735,12.0671,11.87,11.9527,170800.0],["2024-07-09",11.9791,11.9835,11.8647,11.8999,82100.0],["2024-07-10",11.9615,12.1023,11.8999,12.0935,94500.0],["2024-07-11",12.2344,12.4016,12.2344,12.3576,138000.0],["2024-07-12",12.4192,12.4896,12.3576,12.4104,98000.0],["2024-07-15",12.472,12.5248,12.2564,12.4984,139700.0],["2024-07-16",12.5512,12.6744,12.4896,12.6656,120000.0],["2024-07-17",12.6656,12.9033,12.6304,12.8417,140100.0],["2024-07-18",12.7625,12.9649,12.648,12.6568,81000.0],["2024-07-19",12.6832,12.7449,12.5336,12.6128,91000.0],["2024-07-22",12.6392,12.8329,12.5952,12.8153,123800.0],["2024-07-23",12.7713,12.9121,12.7713,12.8505,145600.0],["2024-07-24",12.8681,13.0529,12.8153,12.8329,146700.0],["2024-07-25",12.8769,12.9649,12.8065,12.8769,95000.0],["2024-07-26",12.9209,13.0265,12.839,13.0001,120800.0],["2024-07-29",13.0353,13.1057,12.9561,13.0705,97800.0],["2024-07-30",13.0881,13.1673,13.0265,13.1497,85900.0],["2024-07-31",13.1321,13.3346,13.0265,13.1673,163900.0],["2024-08-01",13.2202,13.3346,12.8945,12.9825,124100.0],["2024-08-02",13.0541,13.1033,12.8036,12.9109,127000.0],["2024-08-05",12.6515,12.7141,12.5083,12.562,129500.0],["2024-08-06",12.6157,12.8841,12.5799,12.8304,119000.0],["2024-08-07",13.0004,13.0809,12.8483,12.8483,116000.0],["2024-08-08",12.8572,12.8751,12.732,12.8394,65900.0],["2024-08-09",12.8394,12.9378,12.7051,12.7767,71000.0],["2024-08-12",12.7409,12.7767,12.5709,12.6336,60900.0],["2024-08-13",12.723,12.74,12.6246,12.6694,64700.0],["2024-08-14",12.723,12.723,12.6246,12.6515,67500.0],["2024-08-15",12.7857,12.8125,12.6515,12.6694,69000.0],["2024-08-16",12.6872,12.7767,12.6246,12.6425,53100.0],["2024-08-19",12.6157,12.6872,12.5441,12.6515,112600.0],["2024-08-20",12.6604,12.6649,12.5468,12.6336,68000.0],["2024-08-21",12.6694,12.7051,12.5754,12.6962,86400.0],["2024-08-22",12.6694,12.6917,12.5933,12.6336,51200.0],["2024-08-23",12.7051,12.9199,12.6604,12.8483,102100.0],["2024-08-26",12.9378,12.9915,12.8751,12.9378,51300.0],["2024-08-27",12.8751,12.9557,12.8662,12.9109,64200.0],["2024-08-28",12.9378,12.9646,12.7946,12.893,111100.0],["2024-08-29",12.8841,12.9557,12.7678,12.8841,68400.0],["2024-08-30",12.9557,12.9736,12.8304,12.9646,81600.0],["2024-09-03",12.902,13.0004,12.8483,12.902,87500.0],["2024-09-04",12.893,12.9467,12.8036,12.8751,60500.0],["2024-09-05",12.9378,12.9378,12.7767,12.8841,44200.0],["2024-09-06",12.9109,12.9601,12.7767,12.8394,64000.0],["2024-09-09",12.902,12.9736,12.7946,12.9288,50100.0],["2024-09-10",12.9825,13.1749,12.9065,13.1615,51100.0],["2024-09-11",13.0988,13.0988,12.9109,13.0004,74300.0],["2024-09-12",13.0004,13.0988,12.9422,13.0093,102000.0],["2024-09-13",13.063,13.1704,13.0541,13.1704,64300.0],["2024-09-16",13.242,13.242,13.1078,13.1972,65500.0],["2024-09-17",13.242,13.3136,13.2026,13.2778,74100.0],["2024-09-18",13.3136,13.3762,13.1525,13.1525,67300.0],["2024-09-19",13.2957,13.2957,13.1257,13.2599,56400.0],["2024-09-20",13.2151,13.2241,12.9288,13.0362,311800.0],["2024-09-23",13.1078,13.2151,13.072,13.1078,55300.0],["2024-09-24",13.0899,13.2688,13.0809,13.2151,66700.0],["2024-09-25",13.2599,13.2599,13.0988,13.1704,48800.0],["2024-09-26",13.1972,13.2151,12.9736,13.0183,78700.0],["2024-09-27",13.0362,13.1042,13.0004,13.0451,82600.0],["2024-09-30",12.9736,13.0988,12.9736,13.0988,49500.0],["2024-10-01",13.1346,13.1346,12.978,13.0093,61200.0],["2024-10-02",13.0093,13.0639,12.9333,12.9825,146000.0],["2024-10-03",12.9288,13.0451,12.8796,12.893,63000.0],["2024-10-04",12.9288,12.9557,12.7678,12.8483,45300.0],["2024-10-07",12.8304,12.8304,12.5888,12.6515,64600.0],["2024-10-08",12.7051,12.7946,12.5351,12.7141,98000.0],["2024-10-09",12.7499,12.7499,12.6157,12.6515,67200.0],["2024-10-10",12.6425,12.6425,12.4994,12.5441,77100.0],["2024-10-11",12.553,12.6246,12.5083,12.6157,64700.0],["2024-10-14",12.6694,12.6962,12.562,12.6425,48000.0],["2024-10-15",12.6515,12.9736,12.6157,12.9288,87400.0],["2024-10-16",12.9288,13.1167,12.9288,13.0988,82200.0],["2024-10-17",13.1346,13.1436,13.0183,13.1167,69100.0],["2024-10-18",13.1346,13.1793,13.1203,13.1615,53500.0],["2024-10-21",13.1615,13.1615,12.9378,13.0451,53900.0],["2024-10-22",13.0183,13.1078,13.0183,13.0899,53500.0],["2024-10-23",13.0899,13.1301,12.9646,13.0899,65100.0],["2024-10-24",13.0899,13.1615,13.0093,13.072,44700.0],["2024-10-25",13.1346,13.1346,12.7946,12.8036,72600.0],["2024-10-28",12.8662,13.1167,12.8572,13.0988,83200.0],["2024-10-29",13.1078,13.1078,12.9736,13.0272,56800.0],["2024-10-30",12.9825,13.2599,12.9825,13.1883,147200.0],["2024-10-31",13.1346,13.2509,13.0183,13.0183,158000.0],["2024-11-01",13.072,13.0809,12.7767,12.8125,95200.0],["2024-11-04",12.7852,12.9217,12.6305,12.7397,167800.0],["2024-11-05",12.9217,13.3858,12.8407,13.2402,271900.0],["2024-11-06",13.3676,13.4222,12.9672,13.222,170300.0],["2024-11-07",13.1765,13.2857,13.04,13.0946,95500.0],["2024-11-08",13.1037,13.2857,13.0946,13.1856,63200.0],["2024-11-11",13.1583,13.2821,13.0491,13.0673,80400.0],["2024-11-12",12.9945,13.121,12.8216,12.9581,117600.0],["2024-11-13",12.949,13.1037,12.9399,13.0764,95200.0],["2024-11-14",13.0491,13.0901,12.7852,12.8307,119200.0],["2024-11-15",12.8944,12.9763,12.5759,12.6305,175700.0],["2024-11-18",12.6305,12.7397,12.5213,12.6123,118700.0],["2024-11-19",12.5941,12.6942,12.5031,12.6669,77800.0],["2024-11-20",12.5668,12.6487,12.5122,12.5759,74100.0],["2024-11-21",12.585,12.7215,12.5304,12.5577,89500.0],["2024-11-22",12.5759,12.7306,12.5759,12.676,105000.0],["2024-11-25",12.7124,12.8034,12.6624,12.6851,71100.0],["2024-11-26",12.7033,12.8489,12.585,12.7852,107200.0],["2024-11-27",12.8398,13.0127,12.8398,12.8489,97100.0],["2024-11-29",12.9217,13.0036,12.8944,12.8944,61100.0],["2024-12-02",12.8671,12.8944,12.7761,12.8762,96500.0],["2024-12-03",12.9308,12.9308,12.6669,12.676,63400.0],["2024-12-04",12.7124,12.7397,12.6396,12.7215,54800.0],["2024-12-05",12.6578,12.7215,12.6123,12.676,79200.0],["2024-12-06",12.5941,12.6487,12.5168,12.5668,110800.0],["2024-12-09",12.6032,12.6305,12.5122,12.5486,91500.0],["2024-12-10",12.5486,12.6487,12.494,12.585,69500.0],["2024-12-11",12.585,12.6396,12.5395,12.585,173300.0],["2024-12-12",12.6123,12.6578,12.5122,12.5122,89800.0],["2024-12-13",12.5031,12.6032,12.4858,12.5668,110000.0],["2024-12-16",12.6214,12.6578,12.2392,12.3302,213900.0],["2024-12-17",12.3484,12.3757,12.0754,12.2483,212800.0],["2024-12-18",12.2392,12.312,11.7751,11.7933,189200.0],["2024-12-19",11.857,11.9735,11.6386,11.7114,348100.0],["2024-12-20",11.7023,11.8525,11.6568,11.766,478900.0],["2024-12-23",11.7023,11.7842,11.6168,11.675,178600.0],["2024-12-24",11.6295,11.8115,11.6295,11.7933,93000.0],["2024-12-26",11.8297,11.9753,11.7751,11.9389,194000.0],["2024-12-27",11.8388,11.9435,11.7205,11.8115,168900.0],["2024-12-30",11.7842,11.8388,11.6659,11.7751,180400.0],["2024-12-31",11.766,11.9298,11.7387,11.8752,132500.0],["2025-01-02",11.9116,11.9207,11.6477,11.7296,94700.0],["2025-01-03",11.7842,11.8343,11.6705,11.8206,110800.0],["2025-01-06",11.7933,11.8115,11.5567,11.6022,155300.0],["2025-01-07",11.7114,11.7251,11.5522,11.6204,179200.0],["2025-01-08",11.6295,11.6841,11.4475,11.5931,117700.0],["2025-01-10",11.4839,11.5112,11.311,11.4839,206400.0],["2025-01-13",11.4111,11.6295,11.4111,11.6022,156100.0],["2025-01-14",11.6659,11.6796,11.5385,11.6477,91300.0],["2025-01-15",11.8479,11.8661,11.6659,11.7296,210200.0],["2025-01-16",11.675,11.9116,11.675,11.8843,76000.0],["2025-01-17",11.9662,11.9872,11.8388,11.8752,99900.0],["2025-01-21",11.8843,12.0026,11.8024,11.9844,126600.0],["2025-01-22",12.0299,12.0299,11.766,11.7842,156300.0],["2025-01-23",11.7842,11.8934,11.6659,11.8206,118800.0],["2025-01-24",11.7842,11.8661,11.7387,11.8206,104000.0],["2025-01-27",11.8115,12.0845,11.8115,11.9571,137400.0],["2025-01-28",11.8934,12.0026,11.8043,11.9025,102800.0],["2025-01-29",11.8752,11.898,11.6432,11.7387,132800.0],["2025-01-30",11.7478,11.8934,11.7478,11.8024,109100.0],["2025-01-31",11.8297,11.9753,11.8252,11.9753,91300.0],["2025-02-03",11.9025,12.0345,11.857,12.0299,126100.0],["2025-02-04",11.9753,12.1937,11.9298,12.1755,87200.0],["2025-02-05",12.2574,12.5395,12.2119,12.5213,164500.0],["2025-02-06",12.494,12.5122,12.3257,12.4121,81600.0],["2025-02-07",12.3666,12.3666,12.1755,12.312,75300.0],["2025-02-10",12.312,12.3211,12.1482,12.2756,81200.0],["2025-02-11",12.1755,12.3666,12.1391,12.3484,158200.0],["2025-02-12",12.1846,12.2665,12.1118,12.221,97000.0],["2025-02-13",12.2392,12.3484,12.1428,12.3393,147600.0],["2025-02-14",12.3977,12.4487,12.1197,12.1197,152500.0],["2025-02-18",12.0734,12.1383,12.0271,12.1105,123200.0],["2025-02-19",12.0178,12.129,11.9344,12.1105,202500.0],["2025-02-20",12.0641,12.2309,12.0363,12.1938,70100.0],["2025-02-21",12.2587,12.2587,11.3599,11.5174,658800.0],["2025-02-24",11.5823,11.6564,11.4896,11.5823,163300.0],["2025-02-25",11.573,11.712,11.5545,11.6008,126500.0],["2025-02-26",11.5545,11.6407,11.4146,11.5082,148000.0],["2025-02-27",11.7584,13.0648,11.7398,13.0092,780900.0],["2025-02-28",12.8888,13.0556,12.5923,12.9073,371500.0],["2025-03-03",12.8054,12.9907,12.7313,12.8332,259200.0],["2025-03-04",12.8147,13.0185,12.7776,12.861,184400.0],["2025-03-05",12.7776,12.9258,12.6757,12.8054,241700.0],["2025-03-06",12.7683,12.8378,12.5459,12.7127,163700.0],["2025-03-07",12.7591,13.0185,12.6293,12.9722,176600.0],["2025-03-10",12.9722,13.5281,12.9722,13.3335,296400.0],["2025-03-11",13.4077,13.4262,13.1112,13.1112,176300.0],["2025-03-12",13.1853,13.2733,12.9907,13.2316,224200.0],["2025-03-13",13.1853,13.3335,12.9907,13.0463,141300.0],["2025-03-14",13.1112,13.315,13.0556,13.1853,174500.0],["2025-03-17",13.1853,13.3382,13.139,13.2131,191400.0],["2025-03-18",13.176,13.3196,13.1297,13.2131,161500.0],["2025-03-19",13.2038,13.2965,13.0648,13.2409,211800.0],["2025-03-20",13.2131,13.2279,13.0463,13.0741,207300.0],["2025-03-21",13.0278,13.0926,12.7591,12.8332,406900.0],["2025-03-24",12.9536,13.0463,12.7961,12.9907,123300.0],["2025-03-25",13.0463,13.0926,12.8795,13.0,133900.0],["2025-03-26",13.037,13.1019,12.9444,13.0278,105200.0],["2025-03-27",13.0463,13.1853,12.9657,13.037,109300.0],["2025-03-28",13.0185,13.037,12.9258,13.0185,117800.0],["2025-03-31",13.037,13.2594,12.9814,13.2316,189100.0],["2025-04-01",13.2594,13.2965,13.0741,13.2779,179100.0],["2025-04-02",13.1297,13.2733,13.1112,13.176,154400.0],["2025-04-03",13.0834,13.1853,13.0278,13.0556,128400.0],["2025-04-04",12.9166,13.0092,12.6432,12.7405,185800.0],["2025-04-07",12.5182,12.7127,11.9622,12.2124,224700.0],["2025-04-08",12.4626,12.4626,11.7213,11.8603,192600.0],["2025-04-09",11.7306,12.3514,11.4711,12.1938,154100.0],["2025-04-10",11.9529,12.2402,11.7584,11.9159,184700.0],["2025-04-11",11.8417,11.8973,11.6008,11.851,188200.0],["2025-04-14",11.9066,12.166,11.9066,12.129,134500.0],["2025-04-15",12.0734,12.3004,12.0734,12.2772,112400.0],["2025-04-16",12.268,12.4162,12.2402,12.3143,134300.0],["2025-04-17",12.2587,12.5552,12.2587,12.444,159900.0],["2025-04-21",12.4255,12.4857,12.2318,12.3606,100800.0],["2025-04-22",12.4996,12.646,12.3514,12.6201,167400.0],["2025-04-23",12.7498,12.7683,12.4348,12.4533,138100.0],["2025-04-24",12.4718,12.5737,12.305,12.3236,165100.0],["2025-04-25",12.2772,12.3597,12.1475,12.2402,151500.0],["2025-04-28",12.1938,12.4255,12.1753,12.3699,454400.0],["2025-04-29",12.5923,12.5923,12.2309,12.2309,243300.0],["2025-04-30",12.2772,12.3421,12.0549,12.268,301100.0],["2025-05-01",12.2708,12.3746,11.5723,12.0348,352700.0],["2025-05-02",12.082,12.2425,11.8649,12.0065,294500.0],["2025-05-05",11.8932,12.0726,11.7989,11.9593,214300.0],["2025-05-06",11.9593,12.0348,11.7989,11.9876,217400.0],["2025-05-07",11.9876,12.0443,11.8555,11.931,170900.0],["2025-05-08",11.9688,12.0537,11.8272,11.8838,157400.0],["2025-05-09",11.8649,11.9735,11.8602,11.9216,130100.0],["2025-05-12",12.1387,12.2614,12.0254,12.0726,193200.0],["2025-05-13",12.0915,12.167,11.9593,12.0348,158500.0],["2025-05-14",11.9876,12.1481,11.8083,12.0915,489900.0],["2025-05-15",12.2236,12.6672,12.1764,12.6578,321800.0],["2025-05-16",12.6578,12.7144,12.554,12.6578,190900.0],["2025-05-19",12.6106,12.6861,12.5115,12.6295,103800.0],["2025-05-20",12.6295,12.7239,12.554,12.6484,94500.0],["2025-05-21",12.5634,12.6153,12.3274,12.4785,135800.0],["2025-05-22",12.3935,12.4785,12.2802,12.3652,167400.0],["2025-05-23",12.3652,12.4124,12.2236,12.403,156500.0],["2025-05-27",12.4501,12.7805,12.4313,12.7522,186200.0],["2025-05-28",12.8183,12.9976,12.6012,12.9599,156900.0],["2025-05-29",12.9504,13.1581,12.8891,13.0826,159000.0],["2025-05-30",13.0826,13.1581,12.9787,13.0637,139200.0],["2025-06-02",13.1486,13.3657,13.0731,13.243,272000.0],["2025-06-03",13.2902,13.3421,13.1675,13.2902,142500.0],["2025-06-04",13.2902,13.3846,13.2289,13.3657,115900.0],["2025-06-05",13.3752,13.4724,13.2713,13.3657,144100.0],["2025-06-06",13.4507,13.564,13.328,13.4224,275700.0],["2025-06-09",13.5168,13.6489,13.4035,13.5734,224400.0],["2025-06-10",13.6112,13.8754,13.5828,13.866,137000.0],["2025-06-11",13.866,14.0831,13.7933,14.0265,171000.0],["2025-06-12",14.0548,14.2247,14.0076,14.1964,148100.0],["2025-06-13",14.1397,14.2058,13.984,14.1492,121300.0],["2025-06-16",14.1397,14.2747,13.8943,13.9038,113700.0],["2025-06-17",13.9038,14.2341,13.7546,14.1775,202200.0],["2025-06-18",14.1964,14.2624,14.0548,14.2436,114300.0],["2025-06-20",14.3191,14.3946,14.135,14.2247,294700.0],["2025-06-23",14.2719,14.5079,14.253,14.489,205100.0],["2025-06-24",14.5551,14.5551,14.371,14.4324,140800.0],["2025-06-25",14.3474,14.371,13.9698,14.0831,175000.0],["2025-06-26",14.1114,14.1209,13.8849,14.1209,120900.0],["2025-06-27",14.1586,14.2153,13.9793,14.0831,618600.0],["2025-06-30",14.0642,14.0831,13.7716,13.9038,209300.0],["2025-07-01",13.866,14.1586,13.8283,14.0454,106600.0],["2025-07-02",14.0737,14.1492,14.0236,14.1114,102500.0],["2025-07-03",14.1114,14.2153,14.0548,14.1586,93600.0],["2025-07-07",14.1681,14.2719,14.0359,14.0454,197100.0],["2025-07-08",13.9698,14.1303,13.8754,13.9415,134000.0],["2025-07-09",13.9887,14.017,13.8188,13.8943,110100.0],["2025-07-10",13.8471,13.9698,13.7244,13.9321,141400.0],["2025-07-11",13.9321,14.0359,13.8094,14.017,151400.0],["2025-07-14",14.017,14.2341,13.9887,14.2341,183100.0],["2025-07-15",14.1775,14.2058,13.9038,13.9321,196900.0],["2025-07-16",13.9698,14.1492,13.8943,14.0265,161700.0],["2025-07-17",13.9604,14.0642,13.7622,13.7999,133200.0],["2025-07-18",13.8566,13.8924,13.6112,13.7055,99400.0],["2025-07-21",13.7433,13.9132,13.6489,13.8471,175900.0],["2025-07-22",13.9321,14.017,13.8226,13.9132,109500.0],["2025-07-23",13.8849,13.8896,13.7622,13.8471,131800.0],["2025-07-24",13.7811,13.8566,13.6395,13.6583,105300.0],["2025-07-25",13.6867,13.6961,13.5073,13.5828,98900.0],["2025-07-28",13.5923,13.6159,13.4507,13.5073,108900.0],["2025-07-29",13.5923,13.6395,13.4884,13.6112,116800.0],["2025-07-30",13.6112,13.6867,13.2336,13.2713,160700.0],["2025-07-31",13.207,13.2358,13.0821,13.1686,184000.0],["2025-08-01",13.1494,13.2358,13.0533,13.159,174000.0],["2025-08-04",13.255,13.4279,13.1686,13.4183,151300.0],["2025-08-05",13.6104,14.0811,13.4375,14.0522,229000.0],["2025-08-06",14.0907,14.1483,13.8505,14.0522,201200.0],["2025-08-07",14.1099,14.1099,13.8448,14.033,91300.0],["2025-08-08",14.033,14.1003,13.8313,13.8697,124600.0],["2025-08-11",13.8793,14.1541,13.7257,13.937,92900.0],["2025-08-12",14.0426,14.2491,13.9274,14.2347,100200.0],["2025-08-13",14.2924,14.2924,14.1579,14.2347,142600.0],["2025-08-14",14.1099,14.1675,13.8986,13.9274,105000.0],["2025-08-15",13.9466,14.0426,13.8697,13.985,106700.0],["2025-08-18",14.033,14.1867,14.033,14.0907,127400.0],["2025-08-19",14.0811,14.4384,14.0234,14.4172,137500.0],["2025-08-20",14.4653,14.6574,14.4172,14.5997,178000.0],["2025-08-21",14.6574,14.7342,14.5229,14.5709,89200.0],["2025-08-22",14.6382,14.9311,14.6333,14.8879,167300.0],["2025-08-25",14.7918,14.9359,14.763,14.7726,134100.0],["2025-08-26",14.7054,14.9157,14.7054,14.8687,137800.0],["2025-08-27",14.9263,15.0031,14.8687,14.9839,131300.0],["2025-08-28",14.9743,15.1808,14.8879,15.08,336100.0],["2025-08-29",15.1184,15.2145,14.9993,15.2145,215400.0],["2025-09-02",15.176,15.2625,15.0127,15.1568,187900.0],["2025-09-03",15.1472,15.1856,15.056,15.128,133300.0],["2025-09-04",15.2241,15.2625,15.0992,15.2625,138800.0],["2025-09-05",15.3681,15.4114,15.1376,15.3297,120100.0],["2025-09-08",15.3297,15.3393,15.2337,15.3393,167600.0],["2025-09-09",15.3585,15.3729,15.2961,15.3201,154800.0],["2025-09-10",15.2433,15.3777,15.1328,15.2817,112900.0],["2025-09-11",15.3297,15.3979,15.2145,15.3681,148900.0],["2025-09-12",15.2817,15.421,15.2721,15.3393,194100.0],["2025-09-15",15.4258,15.4258,15.1664,15.2049,86500.0],["2025-09-16",15.2625,15.2769,15.0896,15.1472,130700.0],["2025-09-17",15.2337,15.3787,15.1088,15.1472,194900.0],["2025-09-18",15.2721,15.7043,15.2721,15.7043,377800.0],["2025-09-19",15.8484,15.8484,15.5362,15.5891,360200.0],["2025-09-22",15.5506,15.5891,15.4162,15.4834,135100.0],["2025-09-23",15.5218,15.5843,15.3489,15.3777,163300.0],["2025-09-24",15.3777,15.3873,15.1232,15.2241,112200.0],["2025-09-25",15.2817,15.3393,15.1184,15.2145,137200.0],["2025-09-26",15.3201,15.3873,15.128,15.2625,181400.0],["2025-09-29",15.2625,15.3057,14.9638,15.032,105600.0],["2025-09-30",15.08,15.176,14.9935,15.0704,149500.0],["2025-10-01",15.032,15.0944,14.9359,14.9551,144000.0],["2025-10-02",14.9071,14.9234,14.667,14.8303,170900.0],["2025-10-03",14.8014,15.0906,14.6766,14.7534,156000.0],["2025-10-06",14.6478,14.7294,14.3596,14.3884,177700.0],["2025-10-07",14.3116,14.4749,14.2636,14.3884,144900.0],["2025-10-08",14.398,14.446,14.2636,14.3596,105200.0],["2025-10-09",14.2732,14.4316,14.2443,14.2828,127700.0],["2025-10-10",14.3308,14.4557,14.1867,14.2059,178400.0],["2025-10-13",14.2347,14.3029,14.1195,14.2347,150900.0],["2025-10-14",14.1963,14.3308,14.1387,14.3212,116000.0],["2025-10-15",14.3596,14.5613,14.3308,14.4076,135100.0],["2025-10-16",14.4364,14.5901,14.3308,14.398,106900.0],["2025-10-17",14.4076,14.5037,14.3692,14.4557,112800.0],["2025-10-20",14.5229,14.667,14.4268,14.6478,127300.0],["2025-10-21",14.6862,14.6862,14.5181,14.5901,106200.0],["2025-10-22",14.6093,14.7726,14.5469,14.7534,95000.0],["2025-10-23",14.7918,14.7918,14.6045,14.6766,81400.0],["2025-10-24",14.7246,14.7294,14.6382,14.6478,114800.0],["2025-10-27",14.6478,14.7976,14.5325,14.667,115700.0],["2025-10-28",14.5805,14.6718,14.4557,14.5517,95000.0],["2025-10-29",14.5037,14.5325,14.0811,14.1387,111500.0],["2025-10-30",14.1387,14.5997,13.9696,14.0522,128100.0],["2025-10-31",14.0714,14.2309,13.6872,14.2251,204500.0],["2025-11-03",14.1579,14.2924,13.9975,14.2443,285800.0],["2025-11-04",14.2863,14.4426,14.0813,14.4133,222000.0],["2025-11-05",14.9015,15.2238,14.6476,14.8722,176400.0],["2025-11-06",14.9113,15.1154,14.7941,14.9504,175400.0],["2025-11-07",15.0089,15.2531,14.9601,15.214,128300.0],["2025-11-10",15.3312,15.38,15.0871,15.2238,172100.0],["2025-11-11",15.2921,15.4093,15.2335,15.3605,184100.0],["2025-11-12",15.3898,15.4679,15.1945,15.2238,185600.0],["2025-11-13",15.2335,15.4572,15.1359,15.2531,124000.0],["2025-11-14",15.2628,15.3214,15.0578,15.3214,139000.0],["2025-11-17",15.2921,15.3654,15.1261,15.1457,143700.0],["2025-11-18",15.214,15.4093,15.0236,15.3703,130200.0],["2025-11-19",15.3214,15.3605,15.0773,15.0871,119800.0],["2025-11-20",15.1554,15.3458,14.8332,14.8722,136600.0],["2025-11-21",14.882,15.131,14.8332,15.0382,124600.0],["2025-11-24",15.0871,15.0871,14.8527,14.9308,118500.0],["2025-11-25",15.0187,15.1945,15.0187,15.0871,151600.0],["2025-11-26",15.0285,15.214,15.0285,15.1652,115000.0],["2025-11-28",15.2238,15.2355,15.1144,15.175,81500.0],["2025-12-01",15.1359,15.3312,15.0871,15.1847,347000.0],["2025-12-02",15.3605,15.3605,14.9845,14.9992,151500.0],["2025-12-03",15.0773,15.1261,14.8674,14.9797,184200.0],["2025-12-04",14.9211,15.0968,14.8039,14.8429,183700.0],["2025-12-05",14.8429,14.9416,14.7258,14.7551,155900.0],["2025-12-08",14.7453,14.8039,14.6672,14.7551,108200.0],["2025-12-09",14.7648,14.9113,14.7551,14.9015,140100.0],["2025-12-10",14.882,14.9406,14.7062,14.9015,221500.0],["2025-12-11",14.9308,15.0187,14.6965,14.7453,163200.0],["2025-12-12",14.8039,15.1066,14.7258,15.0773,144100.0],["2025-12-15",15.1847,15.2726,15.0871,15.1066,271100.0],["2025-12-16",15.1261,15.2433,15.0089,15.1164,178300.0],["2025-12-17",15.1164,15.6827,15.1164,15.6241,272100.0],["2025-12-18",15.6242,16.005,15.5997,15.7999,382600.0],["2025-12-19",15.7218,15.8487,15.5949,15.7511,768100.0],["2025-12-22",15.8195,16.0245,15.6144,15.6241,207900.0],["2025-12-23",15.5949,15.7706,15.3996,15.4874,194900.0],["2025-12-24",15.4191,15.5949,15.3898,15.5851,49600.0],["2025-12-26",15.6046,15.7999,15.6046,15.712,126100.0],["2025-12-29",15.7902,15.7902,15.5753,15.6144,147200.0],["2025-12-30",15.673,15.7706,15.5167,15.6632,212500.0],["2025-12-31",15.6339,15.7999,15.6144,15.7609,170800.0],["2026-01-02",15.7413,15.7413,15.3996,15.7413,247800.0],["2026-01-05",15.7316,15.7609,15.5079,15.6925,211900.0],["2026-01-06",15.673,15.7218,15.4874,15.673,144400.0],["2026-01-07",15.6144,15.8878,15.5363,15.839,176800.0],["2026-01-08",15.7609,16.0733,15.7413,16.0245,236400.0],["2026-01-09",15.9855,16.0929,15.9073,15.9366,152300.0],["2026-01-12",15.9562,16.3663,15.9171,16.3272,301500.0],["2026-01-13",16.6007,16.7569,16.4298,16.6983,439700.0],["2026-01-14",16.796,16.9346,16.5762,16.8155,292100.0],["2026-01-15",16.9034,17.0303,16.796,16.9424,302000.0],["2026-01-16",16.8936,17.1768,16.8546,17.1084,268500.0],["2026-01-20",17.3428,17.5088,17.1573,17.1573,376400.0],["2026-01-21",17.1573,17.3233,16.8936,17.1768,387200.0],["2026-01-22",17.1768,17.4307,17.167,17.3428,266100.0],["2026-01-23",17.4014,17.4893,17.1817,17.2842,266900.0],["2026-01-26",17.3233,17.4746,16.9424,17.3037,680000.0],["2026-01-27",17.4014,17.5674,17.2745,17.5381,738400.0],["2026-01-28",17.5381,17.6065,17.1573,17.2549,190800.0],["2026-01-29",17.3721,17.6358,17.2549,17.626,231000.0],["2026-01-30",17.5772,17.8311,17.4824,17.8018,307800.0],["2026-02-02",17.9678,18.1631,17.6748,17.958,503800.0],["2026-02-03",17.958,18.2217,17.8799,18.1728,436500.0],["2026-02-04",18.3584,18.3584,18.085,18.29,366400.0],["2026-02-05",18.4072,18.7002,18.1826,18.6025,523500.0],["2026-02-06",18.7197,18.8076,18.3926,18.7587,353700.0],["2026-02-09",18.7002,18.8076,18.0459,18.2314,518400.0],["2026-02-10",18.1338,18.749,18.1338,18.6123,248800.0],["2026-02-11",18.622,18.7295,18.3877,18.5439,235400.0],["2026-02-12",18.9101,18.9247,18.3144,18.4365,250200.0],["2026-02-13",18.5404,18.6789,18.2634,18.6492,216300.0],["2026-02-17",18.7185,19.2032,18.5898,19.1142,216200.0],["2026-02-18",18.9856,19.0252,18.7185,18.8174,202000.0],["2026-02-19",18.7185,18.9658,18.6195,18.9163,237100.0],["2026-02-20",18.9658,19.13,18.7976,18.9658,453600.0],["2026-02-23",18.8372,19.4605,18.8372,19.4407,203900.0],["2026-02-24",19.3417,19.3962,19.0351,19.1933,326000.0],["2026-02-25",19.8265,20.0145,19.3467,19.9453,447200.0],["2026-02-26",19.9453,20.4696,19.9453,20.3311,370700.0],["2026-02-27",20.3509,20.9049,20.0739,20.5092,409100.0],["2026-03-02",20.5389,20.8752,20.2915,20.6675,371500.0],["2026-03-03",19.9551,20.5685,19.6781,20.43,340600.0],["2026-03-04",20.3806,20.5685,20.1332,20.341,345200.0],["2026-03-05",20.1332,20.158,19.6484,19.7573,294300.0],["2026-03-06",19.4902,19.7177,19.2329,19.6386,372800.0],["2026-03-09",19.2923,19.3071,18.7086,19.0845,394000.0],["2026-03-10",19.0252,19.3912,18.9411,19.0845,239400.0],["2026-03-11",18.8965,19.0944,18.7679,19.0153,182200.0],["2026-03-12",18.7976,19.2428,18.5602,18.9856,223900.0],["2026-03-13",19.1835,19.223,18.9559,19.0449,186800.0],["2026-03-16",19.223,19.6583,18.8965,19.4704,223500.0],["2026-03-17",19.3516,19.6781,19.2032,19.4902,163400.0],["2026-03-18",19.3912,19.4061,18.758,18.8075,247200.0],["2026-03-19",18.6789,18.9262,18.58,18.758,346400.0],["2026-03-20",18.758,18.8669,17.828,17.8577,605200.0],["2026-03-23",18.1347,18.5602,17.9666,18.3227,210000.0],["2026-03-24",18.204,18.4118,17.8577,18.2436,190500.0],["2026-03-25",18.3029,18.3079,17.9863,18.016,166200.0],["2026-03-26",17.8577,18.3029,17.8577,18.1842,237400.0],["2026-03-27",18.0952,18.2238,17.9962,18.0556,162300.0],["2026-03-30",18.2337,18.293,17.9962,18.1347,237900.0],["2026-03-31",18.3326,18.3821,17.9567,18.3623,330500.0],["2026-04-01",18.2436,18.5602,18.1644,18.481,302100.0],["2026-04-02",18.3821,18.8669,18.3821,18.7679,219500.0],["2026-04-06",18.669,18.9064,18.5997,18.8174,205600.0],["2026-04-07",18.758,19.0054,18.5898,18.9658,233700.0],["2026-04-08",19.3417,19.4605,18.9658,19.4407,207700.0],["2026-04-09",19.3319,19.7375,19.2626,19.6386,276500.0],["2026-04-10",19.7078,19.8859,19.5742,19.8463,200700.0],["2026-04-13",19.7375,19.8463,19.4407,19.4803,212500.0],["2026-04-14",19.3417,19.6188,19.2032,19.5693,192300.0],["2026-04-15",19.4803,19.4902,19.2873,19.4605,151800.0],["2026-04-16",19.3912,19.7177,19.3912,19.6682,189800.0],["2026-04-17",20.2519,21.0533,20.0739,21.0434,282100.0],["2026-04-20",21.0335,21.1424,20.9346,21.0434,199800.0],["2026-04-21",21.2611,21.3699,21.0137,21.172,231000.0],["2026-04-22",21.1918,21.3353,20.9445,20.9445,159900.0],["2026-04-23",21.0731,21.5579,20.8752,21.5183,182300.0],["2026-04-24",21.3897,21.7162,21.3254,21.4095,197200.0],["2026-04-27",21.5579,21.6271,21.3501,21.5777,168500.0],["2026-04-28",21.7063,21.7162,21.3501,21.3501,206800.0],["2026-04-29",21.1819,21.3204,20.6774,20.9742,215200.0],["2026-04-30",21.2116,21.7657,21.1523,21.6469,309300.0],["2026-05-01",21.6766,22.1218,21.6173,21.9338,268100.0],["2026-05-04",22.0921,22.0921,21.5381,21.6074,318100.0],["2026-05-05",21.6469,22.29,21.5846,22.1713,409900.0],["2026-05-06",22.6956,23.0864,22.108,22.9529,339800.0],["2026-05-07",23.2398,23.2398,22.3988,22.5967,431300.0],["2026-05-08",22.8144,23.131,22.6759,23.0221,411300.0],["2026-05-11",23.2398,23.4179,22.7055,23.1013,342300.0],["2026-05-12",23.1211,23.6157,22.5868,23.0419,374600.0],["2026-05-13",23.1507,23.5564,22.8935,23.0914,414200.0],["2026-05-14",23.2497,23.4673,22.755,22.755,491400.0],["2026-05-15",22.63,22.82,22.15,22.68,345800.0],["2026-05-18",22.86,23.29,22.7,23.24,248900.0],["2026-05-19",23.2,23.52,23.01,23.2,294200.0],["2026-05-20",23.12,23.66,23.12,23.53,343100.0],["2026-05-21",23.4,23.835,23.25,23.7,332800.0],["2026-05-22",23.88,23.973,23.635,23.69,292500.0],["2026-05-26",23.66,24.08,23.66,24.05,268400.0],["2026-05-27",24.24,24.49,24.16,24.22,264800.0],["2026-05-28",24.17,24.21,23.41,23.46,325500.0],["2026-05-29",23.39,23.58,22.7,23.04,421400.0],["2026-06-01",22.72,22.81,22.35,22.58,432600.0],["2026-06-02",22.52,22.88,22.32,22.51,296700.0],["2026-06-03",22.28,22.585,22.07,22.09,259400.0],["2026-06-04",22.365,22.71,22.23,22.63,270900.0],["2026-06-05",22.46,22.98,22.45,22.74,278800.0],["2026-06-08",22.89,23.01,22.63,22.78,252100.0],["2026-06-09",22.9,23.6,22.9,23.45,483100.0],["2026-06-10",23.66,23.72,23.25,23.33,353100.0],["2026-06-11",23.51,23.815,23.22,23.59,279800.0],["2026-06-12",23.75,24.11,23.7,23.89,224200.0],["2026-06-15",23.89,23.987,23.09,23.16,342700.0],["2026-06-16",23.22,23.38,23.08,23.31,228400.0],["2026-06-17",23.3,23.74,22.27,22.54,408300.0],["2026-06-18",22.54,22.84,22.31,22.79,688200.0],["2026-06-22",22.91,23.21,22.7,23.01,412800.0],["2026-06-23",23.25,23.467,23.08,23.43,603700.0],["2026-06-24",23.62,23.9,23.32,23.6,391800.0],["2026-06-25",23.49,24.37,23.33,24.34,412800.0],["2026-06-26",24.36,24.9,24.31,24.88,1222000.0],["2026-06-29",24.63,25.175,24.26,24.98,486400.0],["2026-06-30",24.76,25.2,24.51,24.64,556600.0],["2026-07-01",24.71,25.22,24.44,24.72,406800.0],["2026-07-02",24.89,25.22,24.69,24.8,272200.0],["2026-07-06",24.76,24.815,24.305,24.35,259841.199442],["2026-07-07",24.47,25.04,24.44,24.67,350558.639986],["2026-07-08",24.67,24.7699,24.06,24.19,466983.120843],["2026-07-09",24.18,24.425,24.09,24.22,267370.500369],["2026-07-10",24.22,24.3,23.7084,24.15,152414.4392],["2026-07-13",24.19,24.305,23.82,23.85,168238.728375],["2026-07-14",23.86,24.03,23.75,23.8,242642.079881],["2026-07-15",23.93,24.19,23.8781,23.91,155087.913359],["2026-07-16",23.92,24.595,23.92,24.52,213463.455052],["2026-07-17",24.51,24.655,23.89,24.05,343072.644548],["2026-07-20",24.14,24.5,23.57,23.76,210830.652155],["2026-07-21",23.79,24.1,23.55,24.07,203548.816347],["2026-07-22",24.06,24.14,23.685,24,169025.94251],["2026-07-23",23.71,24.0899,23.64,23.77,157319.220071],["2026-07-24",23.8,24.04,23.7771,24,173330.34167],["2026-07-27",24.01,24.2789,23.82,23.96,154607.687745],["2026-07-28",24.07,24.08,23.58,23.68,145746.540761],["2026-07-29",23.79,23.79,23.145,23.32,229260.27674],["2026-07-30",23.47,23.475,22.77,23.03,289358.13332],["2026-07-31",23.25,23.26,22.6301,23.04,343470.921434],["2026-08-03",23.08,23.515,22.82,23.16,333956.476849],["2026-08-04",23.08,23.225,22.73,23.11,361437.752756],["2026-08-05",23.26,23.51,22,23.33,482646.045806],["2026-08-06",23.33,23.33,22.3901,22.77,372670.374976],["2026-08-07",22.68,23.12,22.68,23.11,199565.288043],["2026-08-10",22.87,22.92,22.3179,22.48,232620.811407],["2026-08-11",22.3,22.6399,22.25,22.49,279334.469252],["2026-08-12",22.61,23.404914,22.5243,23.2,682514.81674],["2026-08-13",23.38,23.7499,23,23.16,411495.028722],["2026-08-14",23,23.4,22.9151,23,262155.949759]]}