{"t":"RBB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-07-26",18.4719,19.161,18.4164,18.4956,2038500.0],["2017-07-27",18.6065,18.6065,18.2184,18.2263,504400.0],["2017-07-28",18.2342,18.7253,18.2184,18.5907,101700.0],["2017-07-31",18.7174,18.7174,18.2429,18.4798,22100.0],["2017-08-01",18.5352,18.5352,18.2342,18.3768,85900.0],["2017-08-02",18.361,18.3768,18.2184,18.2184,91400.0],["2017-08-03",18.2184,18.2976,18.2184,18.258,92600.0],["2017-08-04",18.2422,18.2818,18.2184,18.2184,77100.0],["2017-08-07",18.2445,18.2976,18.2184,18.2184,13300.0],["2017-08-08",18.2184,18.2976,18.0996,18.1471,705500.0],["2017-08-09",18.258,18.258,17.3788,17.7827,62200.0],["2017-08-10",17.7352,17.7352,17.4263,17.4738,50500.0],["2017-08-11",17.4263,17.7669,17.2283,17.6085,87400.0],["2017-08-14",17.5451,17.7986,17.5451,17.6639,14900.0],["2017-08-15",17.6639,17.7114,17.3471,17.45,71900.0],["2017-08-16",17.3233,17.3629,17.3075,17.355,32500.0],["2017-08-17",17.3629,17.5055,17.3114,17.3471,14100.0],["2017-08-18",17.458,17.7669,17.458,17.6243,64200.0],["2017-08-21",17.6243,18.0679,17.6243,17.8699,106000.0],["2017-08-22",18.0521,18.06,17.7431,17.9253,40100.0],["2017-08-23",17.8303,18.2976,17.736,17.9491,64000.0],["2017-08-24",18.0679,18.155,17.6481,18.0124,26800.0],["2017-08-25",17.9887,18.155,17.8461,18.155,48200.0],["2017-08-28",18.2105,18.2105,17.6798,17.7986,28500.0],["2017-08-29",17.751,18.0877,17.6718,17.957,18800.0],["2017-08-30",17.9174,18.06,17.7756,18.052,27200.0],["2017-08-31",18.0917,18.0917,17.8619,17.9015,36100.0],["2017-09-01",17.8382,18.0045,17.7827,18.0045,15700.0],["2017-09-05",17.9412,18.2818,17.9412,18.2818,133900.0],["2017-09-06",18.258,18.4164,18.0837,18.258,80000.0],["2017-09-07",18.2976,18.2976,17.6322,17.6322,72400.0],["2017-09-08",17.6243,18.0996,17.6243,17.8303,24400.0],["2017-09-11",17.9649,17.9649,17.7827,17.8223,35000.0],["2017-09-12",17.858,17.8857,17.6243,17.6481,48600.0],["2017-09-13",17.6996,17.8065,17.5372,17.5926,72600.0],["2017-09-14",17.2734,17.7273,17.0778,17.4263,71500.0],["2017-09-15",17.355,17.5372,16.9906,17.0461,410000.0],["2017-09-18",17.1253,17.2045,16.8401,17.0302,91700.0],["2017-09-19",17.0382,17.4501,17.0302,17.1887,18700.0],["2017-09-20",17.1966,17.5134,17.0841,17.4421,25400.0],["2017-09-21",17.5213,17.6322,17.3471,17.4738,13100.0],["2017-09-22",17.3471,17.6639,17.3471,17.5609,17700.0],["2017-09-25",17.5609,17.7827,17.4033,17.6481,45000.0],["2017-09-26",17.4263,17.9411,17.3471,17.8223,33500.0],["2017-09-27",17.9649,18.353,17.8936,18.2105,62100.0],["2017-09-28",18.0045,18.2184,17.9293,18.2105,22000.0],["2017-09-29",17.8144,18.2184,17.2995,18.1313,18200.0],["2017-10-02",18.2105,18.361,18.2105,18.2342,35600.0],["2017-10-03",18.2342,18.258,18.1233,18.2025,18200.0],["2017-10-04",18.2025,18.2025,17.9412,18.1392,21900.0],["2017-10-05",17.9728,18.2105,17.8223,18.1946,14400.0],["2017-10-06",18.0283,18.2184,18.0283,18.2184,4600.0],["2017-10-09",18.2184,18.2184,18.1233,18.1709,10700.0],["2017-10-10",18.0996,18.3134,18.0996,18.2501,48800.0],["2017-10-11",18.2382,18.3372,18.1083,18.3293,20600.0],["2017-10-12",18.1946,18.2818,18.1075,18.2422,38100.0],["2017-10-13",18.3134,18.4164,18.2303,18.3926,15500.0],["2017-10-16",18.353,18.456,18.2113,18.4164,15000.0],["2017-10-17",18.456,18.456,18.2263,18.4164,10000.0],["2017-10-18",18.2263,18.4164,18.2263,18.4085,20100.0],["2017-10-19",18.4085,18.5194,18.2738,18.5115,13600.0],["2017-10-20",18.4877,18.5194,18.2825,18.4956,17200.0],["2017-10-23",18.5194,18.6224,18.5115,18.5748,9500.0],["2017-10-24",18.5352,18.8141,18.4956,18.7333,42000.0],["2017-10-25",18.738,19.0026,18.738,18.9234,21200.0],["2017-10-26",18.9154,19.3986,18.9154,19.2877,43000.0],["2017-10-27",19.2877,19.3899,18.7887,19.2402,43100.0],["2017-10-30",19.1051,19.7727,19.1051,19.5343,48900.0],["2017-10-31",19.4317,20.1223,19.4317,19.9237,31500.0],["2017-11-01",19.6781,19.8601,19.5422,19.725,11900.0],["2017-11-02",19.8283,19.8283,19.5501,19.6217,20000.0],["2017-11-03",19.6137,19.6137,19.0733,19.1766,25800.0],["2017-11-06",18.9621,19.3833,18.9621,19.3435,9600.0],["2017-11-07",19.3364,19.3364,18.7952,18.827,7700.0],["2017-11-08",18.7395,18.7952,18.4375,18.517,13200.0],["2017-11-09",18.4455,18.6283,18.2945,18.5885,15000.0],["2017-11-10",18.6601,19.0256,18.6124,18.7395,11900.0],["2017-11-13",18.6672,19.1925,18.5806,19.1448,12200.0],["2017-11-14",19.1528,19.4707,19.1448,19.3912,9900.0],["2017-11-15",19.423,19.4627,19.1528,19.1607,13200.0],["2017-11-16",19.2561,19.3753,19.2362,19.3038,7800.0],["2017-11-17",19.272,19.3515,19.1615,19.272,6000.0],["2017-11-20",19.1607,19.3117,19.1289,19.2799,36400.0],["2017-11-21",19.2958,19.3372,19.121,19.2243,11000.0],["2017-11-22",19.2243,19.423,19.0654,19.1369,235800.0],["2017-11-24",19.2323,19.2323,19.0733,19.2005,2800.0],["2017-11-27",19.2243,19.7568,19.2164,19.6058,29500.0],["2017-11-28",19.6932,19.9793,19.6654,19.868,17500.0],["2017-11-29",19.868,20.0667,19.868,20.019,56100.0],["2017-11-30",20.0667,20.178,19.876,20.019,103400.0],["2017-12-01",19.9634,20.0826,19.868,20.0747,50300.0],["2017-12-04",20.1859,20.6628,20.1859,20.6389,45500.0],["2017-12-05",20.7104,20.8217,20.6469,20.7263,97700.0],["2017-12-06",20.7422,20.8217,20.7287,20.782,43700.0],["2017-12-07",20.782,20.8217,20.5992,20.782,24900.0],["2017-12-08",20.8932,20.9012,20.7422,20.8138,11000.0],["2017-12-11",20.7979,20.9012,20.751,20.8773,13100.0],["2017-12-12",20.9012,21.0561,20.9012,21.0124,13800.0],["2017-12-13",21.1158,21.2032,20.8336,21.1634,59000.0],["2017-12-14",21.2111,21.2111,20.7581,21.0283,15100.0],["2017-12-15",21.1396,21.4813,21.0005,21.378,133100.0],["2017-12-18",21.386,21.6721,21.378,21.529,17900.0],["2017-12-19",21.5687,21.7356,21.4495,21.6005,59300.0],["2017-12-20",21.7038,21.7038,21.3065,21.5926,8600.0],["2017-12-21",21.7356,21.8072,21.5767,21.7674,20100.0],["2017-12-22",21.7913,21.8548,21.6721,21.7436,14900.0],["2017-12-26",21.6721,21.8525,21.6164,21.7754,28800.0],["2017-12-27",21.7754,21.831,21.6903,21.7277,19400.0],["2017-12-28",21.7754,21.8548,21.6641,21.8469,4900.0],["2017-12-29",21.831,21.8946,21.7356,21.7515,31200.0],["2018-01-02",21.8548,21.8548,21.1793,21.4177,54400.0],["2018-01-03",21.4416,21.7754,21.1714,21.5528,24000.0],["2018-01-04",21.5846,21.7356,21.3065,21.6085,27900.0],["2018-01-05",21.6562,21.6562,21.2508,21.5687,21700.0],["2018-01-08",21.537,21.537,21.227,21.3939,4500.0],["2018-01-09",21.4257,21.4972,21.1396,21.1555,4400.0],["2018-01-10",21.3462,21.3939,21.1793,21.2429,11100.0],["2018-01-11",21.3065,21.3621,21.1396,21.3383,13400.0],["2018-01-12",21.378,21.3859,21.1555,21.3621,22500.0],["2018-01-16",21.4416,21.4972,21.1952,21.386,32500.0],["2018-01-17",21.4495,21.4495,21.1396,21.378,12000.0],["2018-01-18",21.3144,21.5926,21.1634,21.3701,42000.0],["2018-01-19",21.3542,21.4575,21.227,21.3621,19300.0],["2018-01-22",21.2906,21.4336,21.2429,21.4336,11900.0],["2018-01-23",21.4575,21.8548,21.4257,21.7754,45200.0],["2018-01-24",21.6164,21.6164,21.1396,21.2985,60400.0],["2018-01-25",21.4416,21.6085,21.3144,21.3542,140100.0],["2018-01-26",21.378,21.5528,21.235,21.4177,22600.0],["2018-01-29",21.4177,21.529,21.2191,21.3462,32500.0],["2018-01-30",21.3143,21.5136,21.1071,21.4817,34100.0],["2018-01-31",21.4817,21.4817,21.2665,21.4259,12700.0],["2018-02-01",21.3382,21.3382,21.2187,21.3223,13800.0],["2018-02-02",21.2426,21.4658,21.2426,21.3622,39900.0],["2018-02-05",21.2745,21.3462,20.9238,20.9317,16500.0],["2018-02-06",20.6527,20.7245,20.1027,20.6129,67700.0],["2018-02-07",20.7245,20.9397,20.7245,20.7245,24200.0],["2018-02-08",20.5029,20.7085,20.3188,20.6448,10000.0],["2018-02-09",20.8122,20.8122,19.9122,20.3977,15800.0],["2018-02-12",20.5093,20.7325,20.2462,20.7245,10800.0],["2018-02-13",20.573,20.7245,20.5252,20.7165,7500.0],["2018-02-14",20.573,21.1629,20.4296,21.139,17000.0],["2018-02-15",21.1709,21.2904,20.844,21.0593,16200.0],["2018-02-16",20.9955,21.2426,20.7484,20.9238,196700.0],["2018-02-20",20.868,21.0433,20.8361,20.9995,11800.0],["2018-02-21",20.8201,21.1031,20.6248,20.6607,48700.0],["2018-02-22",20.6846,21.2267,20.6846,20.9636,39800.0],["2018-02-23",21.0752,21.0752,20.4455,20.6448,34200.0],["2018-02-26",20.7006,20.8162,20.3499,20.7643,52900.0],["2018-02-27",20.7484,20.8281,20.4455,20.589,36000.0],["2018-02-28",20.589,20.7882,20.318,20.3738,48300.0],["2018-03-01",20.3499,20.6368,20.1267,20.3578,43300.0],["2018-03-02",20.2701,20.7245,20.1745,20.6846,40500.0],["2018-03-05",20.5571,21.123,20.3905,21.0832,71200.0],["2018-03-06",21.0832,21.2346,20.6288,21.0433,40500.0],["2018-03-07",20.9317,21.1629,20.8839,21.0433,51200.0],["2018-03-08",21.123,21.123,20.8361,21.0593,39500.0],["2018-03-09",21.0832,21.1151,20.7165,21.0593,67700.0],["2018-03-12",21.0353,21.123,19.8716,20.6288,93800.0],["2018-03-13",20.6767,21.0593,20.2861,20.8042,54000.0],["2018-03-14",20.852,21.0991,20.4774,20.6926,320400.0],["2018-03-15",20.8122,21.4578,20.6846,20.9796,112000.0],["2018-03-16",21.123,21.5216,21.1151,21.4977,507800.0],["2018-03-19",21.2426,21.5136,21.123,21.1868,67100.0],["2018-03-20",21.2027,21.3622,21.0991,21.1629,65000.0],["2018-03-21",21.1469,21.9201,21.123,21.8484,108600.0],["2018-03-22",21.6252,21.8803,21.5136,21.7368,108900.0],["2018-03-23",21.7368,21.8085,21.0752,21.1071,52500.0],["2018-03-26",21.3701,21.4259,20.9238,21.2745,41000.0],["2018-03-27",21.3064,21.7607,20.844,20.868,22000.0],["2018-03-28",20.9238,21.8006,20.7245,21.5136,35800.0],["2018-03-29",21.6332,21.6332,20.9397,21.0194,25100.0],["2018-04-02",21.0035,21.7527,20.9556,21.5774,38200.0],["2018-04-03",21.689,22.1035,21.5216,21.9998,30600.0],["2018-04-04",21.944,22.2868,21.8125,21.9919,66200.0],["2018-04-05",22.1274,22.2469,22.0477,22.1672,49500.0],["2018-04-06",22.0955,22.3187,21.952,22.2549,21900.0],["2018-04-09",22.3187,22.3187,22.0795,22.1593,20100.0],["2018-04-10",22.3187,22.8918,22.1114,22.4781,166100.0],["2018-04-11",22.4223,22.5977,22.1194,22.1991,96400.0],["2018-04-12",22.3107,22.7013,22.1832,22.1991,37800.0],["2018-04-13",22.3107,22.6933,22.1194,22.1593,29800.0],["2018-04-16",22.2708,22.5817,22.1194,22.1274,85800.0],["2018-04-17",22.1991,22.4781,21.7456,21.8803,90500.0],["2018-04-18",21.8404,22.3187,21.1788,21.5216,70300.0],["2018-04-19",21.4977,22.4462,21.4977,21.8564,41400.0],["2018-04-20",21.8564,22.3824,21.7209,21.9042,39800.0],["2018-04-23",22.1593,22.3187,21.7926,21.952,120800.0],["2018-04-24",22.2948,22.2948,21.7288,22.0317,61800.0],["2018-04-25",22.0716,22.4781,21.9042,22.2948,119500.0],["2018-04-26",22.239,22.4223,22.1593,22.2629,67300.0],["2018-04-27",22.3428,22.5028,22.1509,22.1749,94300.0],["2018-04-30",22.3109,22.8306,21.847,21.847,65500.0],["2018-05-01",21.831,21.887,21.3832,21.7751,32800.0],["2018-05-02",21.7271,21.991,21.6071,21.847,40000.0],["2018-05-03",21.863,22.1269,21.6151,21.919,48800.0],["2018-05-04",21.855,22.2869,21.7831,21.903,30700.0],["2018-05-07",21.991,22.0949,21.6871,21.847,41500.0],["2018-05-08",21.847,22.007,21.7511,21.895,31900.0],["2018-05-09",21.7831,22.071,21.7711,21.8151,46800.0],["2018-05-10",21.887,22.5108,21.6559,22.4068,72500.0],["2018-05-11",22.4468,22.5987,22.3109,22.4948,55100.0],["2018-05-14",22.5108,22.5348,22.3069,22.3828,64500.0],["2018-05-15",22.3908,22.5508,22.3269,22.4788,23600.0],["2018-05-16",22.5108,22.7107,22.3908,22.6947,109100.0],["2018-05-17",22.6787,22.6787,22.4948,22.5747,40800.0],["2018-05-18",22.6867,22.6867,22.2709,22.6067,46300.0],["2018-05-21",22.6467,23.0386,22.6307,22.9346,85000.0],["2018-05-22",22.9666,23.4864,22.9506,23.0705,50700.0],["2018-05-23",23.0625,23.1425,22.9906,23.0546,44300.0],["2018-05-24",23.0705,23.5903,23.0306,23.5184,70500.0],["2018-05-25",23.3824,23.4704,23.3024,23.4544,36100.0],["2018-05-29",23.3264,23.7023,23.1665,23.6663,55000.0],["2018-05-30",23.7103,24.374,23.6463,24.286,67400.0],["2018-05-31",24.2701,24.346,24.0301,24.302,86200.0],["2018-06-01",24.39,24.7099,24.302,24.6219,59800.0],["2018-06-04",24.7179,25.1897,24.6299,24.8298,61400.0],["2018-06-05",24.8698,25.0417,24.6859,24.7419,43600.0],["2018-06-06",24.8138,25.0058,24.8058,24.8858,33500.0],["2018-06-07",24.9098,25.0937,24.8538,24.9818,31200.0],["2018-06-08",25.0457,25.5575,24.9658,25.3576,43500.0],["2018-06-11",25.3896,25.5895,24.8362,25.5495,61600.0],["2018-06-12",25.4616,26.1813,25.2177,26.1093,56700.0],["2018-06-13",26.0773,26.2692,25.6335,25.9414,60600.0],["2018-06-14",25.9494,26.3004,25.7734,26.0933,44700.0],["2018-06-15",26.0133,26.4212,25.9334,26.3892,130400.0],["2018-06-18",26.3332,26.4452,26.2133,26.3892,47800.0],["2018-06-19",26.5011,26.885,26.2372,26.3732,85600.0],["2018-06-20",26.4612,26.773,25.8006,26.4212,55400.0],["2018-06-21",26.0613,26.6691,25.9814,26.3252,88700.0],["2018-06-22",26.4052,26.6931,25.9574,26.4532,735900.0],["2018-06-25",26.3652,26.741,26.2372,26.5091,62300.0],["2018-06-26",26.5091,26.737,26.1413,26.3092,46800.0],["2018-06-27",26.4452,26.7011,25.9174,25.9574,57400.0],["2018-06-28",25.9893,26.2053,25.7494,25.9814,37400.0],["2018-06-29",26.1413,26.3012,25.5895,25.6855,60300.0],["2018-07-02",25.6775,26.1813,24.8698,26.1813,64900.0],["2018-07-03",26.2772,26.3652,25.5895,26.0853,27900.0],["2018-07-05",26.1653,26.4212,25.5895,26.2932,38800.0],["2018-07-06",26.3172,26.4132,26.0941,26.1333,32400.0],["2018-07-09",26.2292,26.4612,26.1453,26.3892,38000.0],["2018-07-10",26.3892,26.3892,25.9574,25.9893,31700.0],["2018-07-11",25.9574,26.2013,25.7454,25.7734,20800.0],["2018-07-12",25.8214,26.0293,25.0377,25.6135,48500.0],["2018-07-13",25.5495,25.8454,25.3096,25.5015,28500.0],["2018-07-16",25.5415,25.7335,25.4176,25.6935,22900.0],["2018-07-17",25.7894,25.9734,25.6295,25.7255,33400.0],["2018-07-18",25.7095,26.2692,25.6375,25.9414,62100.0],["2018-07-19",26.0293,26.1573,25.7894,25.9254,27500.0],["2018-07-20",25.8854,26.1573,25.7894,25.9414,18700.0],["2018-07-23",25.9654,26.1533,25.5975,26.0133,41400.0],["2018-07-24",25.9574,25.9574,24.6859,24.9658,73600.0],["2018-07-25",25.0137,25.1297,24.446,24.6619,36000.0],["2018-07-26",24.7339,25.1977,24.6859,25.1657,25100.0],["2018-07-27",25.1417,25.1417,24.31,24.8218,49700.0],["2018-07-30",24.886,25.2148,24.477,24.7737,49200.0],["2018-07-31",24.902,25.0704,24.1,24.1963,35100.0],["2018-08-01",23.9797,24.4008,23.675,24.2123,48300.0],["2018-08-02",24.2043,24.6534,24.2043,24.5411,15400.0],["2018-08-03",24.2043,24.4409,23.7151,23.9877,37900.0],["2018-08-06",23.9396,24.1081,23.7231,23.9717,27800.0],["2018-08-07",23.9476,24.2604,23.8474,23.9877,23200.0],["2018-08-08",23.9717,24.2524,23.7632,24.1161,11000.0],["2018-08-09",24.1802,24.2604,24.0279,24.1642,15200.0],["2018-08-10",24.1722,24.2604,23.6269,23.7151,34300.0],["2018-08-13",23.7792,23.9156,23.274,23.7552,22700.0],["2018-08-14",23.8274,24.0439,23.3381,23.7552,54600.0],["2018-08-15",23.7151,24.1562,23.4103,23.5627,57900.0],["2018-08-16",23.6429,24.0222,23.266,23.6589,60100.0],["2018-08-17",23.6509,23.9156,22.7366,23.5547,91700.0],["2018-08-20",23.6188,23.6188,22.5602,23.2339,90200.0],["2018-08-21",22.6163,23.6669,22.6163,23.1376,106200.0],["2018-08-22",23.0574,23.5547,22.9933,23.1777,40900.0],["2018-08-23",23.1777,23.1777,22.9131,23.0013,27400.0],["2018-08-24",23.0334,23.1858,22.7447,23.0254,33400.0],["2018-08-27",22.9211,23.0655,22.8088,22.9131,31800.0],["2018-08-28",22.897,22.897,22.6564,22.6885,26800.0],["2018-08-29",22.7366,23.0975,22.6885,22.9933,11800.0],["2018-08-30",23.0574,23.0975,22.7767,22.8409,32100.0],["2018-08-31",22.8329,23.0975,22.7928,22.9772,35400.0],["2018-09-04",23.0173,23.0173,22.7767,22.9371,23200.0],["2018-09-05",22.9371,22.9852,22.8248,22.873,11900.0],["2018-09-06",22.7767,23.0093,22.7767,22.9131,11200.0],["2018-09-07",22.9131,22.9772,22.6163,22.6885,43600.0],["2018-09-10",22.7446,23.2178,22.7045,22.873,52300.0],["2018-09-11",22.8489,23.4985,22.8409,23.4183,80400.0],["2018-09-12",23.2178,23.2178,22.5041,22.6163,66300.0],["2018-09-13",22.6163,22.9051,22.5602,22.7206,24300.0],["2018-09-14",22.7527,23.2098,22.6725,22.9772,26500.0],["2018-09-17",22.9772,24.1722,22.8168,23.8674,154900.0],["2018-09-18",23.9797,24.2845,22.8008,22.8489,124600.0],["2018-09-19",22.8409,23.0173,22.8168,22.9853,51600.0],["2018-09-20",23.0093,23.4183,22.8008,23.0093,91400.0],["2018-09-21",23.0093,23.2178,22.095,22.095,326400.0],["2018-09-24",22.2875,22.4158,21.0765,21.3732,121000.0],["2018-09-25",21.3091,21.3652,20.9161,20.9321,58200.0],["2018-09-26",20.9241,21.0685,20.5552,20.6033,52300.0],["2018-09-27",20.6919,20.8456,20.1365,20.1929,108000.0],["2018-09-28",20.1365,20.3941,19.6778,19.718,142600.0],["2018-10-01",19.9756,20.056,19.553,19.8226,96800.0],["2018-10-02",19.8709,20.1204,19.219,19.4122,63200.0],["2018-10-03",19.4846,19.8226,19.4363,19.7502,32900.0],["2018-10-04",19.7502,20.1687,19.6858,20.1607,59400.0],["2018-10-05",20.1929,20.2251,19.6375,19.6778,41000.0],["2018-10-08",19.6778,19.8629,19.3237,19.7422,62100.0],["2018-10-09",19.6939,19.9675,19.6134,19.8548,40600.0],["2018-10-10",19.8468,20.0802,19.5731,19.8065,47400.0],["2018-10-11",19.7663,20.1848,19.2593,19.3317,52300.0],["2018-10-12",19.4524,19.6657,18.5832,18.7522,59900.0],["2018-10-15",18.7281,18.9293,18.3176,18.5993,24100.0],["2018-10-16",18.6798,18.9534,18.374,18.7925,23800.0],["2018-10-17",18.7281,18.9293,18.5188,18.7281,37500.0],["2018-10-18",18.712,18.7603,18.1164,18.5269,87700.0],["2018-10-19",18.4142,18.6315,18.1084,18.5108,88200.0],["2018-10-22",18.5108,18.5108,17.5772,18.0923,110500.0],["2018-10-23",17.2231,17.706,16.7885,17.0621,72700.0],["2018-10-24",16.9655,16.9655,15.6376,15.8549,92500.0],["2018-10-25",15.9273,16.5229,15.9273,16.3056,54100.0],["2018-10-26",16.1366,16.7885,16.0963,16.5953,45800.0],["2018-10-29",16.7563,17.2955,16.4923,16.9495,36700.0],["2018-10-30",16.9495,17.207,16.7563,17.1426,93700.0],["2018-10-31",17.3036,17.4042,17.0219,17.368,53000.0],["2018-11-01",17.4002,17.8508,17.0541,17.2311,54200.0],["2018-11-02",17.3116,17.8347,17.1144,17.2553,26300.0],["2018-11-05",17.2231,17.5651,17.0621,17.3841,24500.0],["2018-11-06",17.376,17.6335,17.1346,17.3921,29700.0],["2018-11-07",17.5289,17.6818,17.2472,17.5933,26500.0],["2018-11-08",17.5048,18.1728,17.4002,17.6335,12200.0],["2018-11-09",17.6094,18.073,17.6013,17.6013,34600.0],["2018-11-12",17.5611,17.9394,17.5611,17.6496,18800.0],["2018-11-13",17.6335,17.9957,17.4162,17.6255,18600.0],["2018-11-14",17.545,17.8267,17.2714,17.4162,31700.0],["2018-11-15",17.3116,17.7462,17.3116,17.6818,12200.0],["2018-11-16",17.5772,17.7623,17.3921,17.5692,25700.0],["2018-11-19",17.4887,17.8669,17.4001,17.4967,13900.0],["2018-11-20",17.3519,17.5611,17.1024,17.368,29700.0],["2018-11-21",17.4645,17.6738,16.9688,17.4404,23200.0],["2018-11-23",17.3519,17.4162,17.2311,17.3599,7500.0],["2018-11-26",17.4565,17.6175,17.1668,17.4323,17000.0],["2018-11-27",17.3921,17.6014,17.3921,17.5128,9600.0],["2018-11-28",17.4243,17.9796,17.2955,17.8106,28600.0],["2018-11-29",17.7462,18.1486,17.714,17.9796,10800.0],["2018-11-30",17.8911,18.1044,17.1909,17.4887,36600.0],["2018-12-03",17.6657,17.7462,17.1346,17.6496,20200.0],["2018-12-04",17.4404,17.537,16.4988,16.5229,31900.0],["2018-12-06",16.5551,17.3197,16.4585,17.3197,69600.0],["2018-12-07",17.1667,17.6174,16.9494,17.3519,58700.0],["2018-12-10",17.2633,17.4565,16.5631,16.7321,27000.0],["2018-12-11",16.7885,16.7885,16.2251,16.4827,18000.0],["2018-12-12",16.547,16.9897,16.0963,16.8931,31200.0],["2018-12-13",16.7965,16.9012,16.1205,16.3458,24700.0],["2018-12-14",16.2573,16.5631,15.9837,15.9917,18500.0],["2018-12-17",15.9756,16.708,15.5652,15.6537,31000.0],["2018-12-18",15.7181,15.7744,15.3801,15.3962,28300.0],["2018-12-19",15.4122,15.4122,14.5833,14.6718,71400.0],["2018-12-20",14.7281,14.7684,14.3257,14.5108,47000.0],["2018-12-21",14.5189,14.5189,13.8992,14.0119,72000.0],["2018-12-24",13.9475,14.1728,13.706,13.7785,17900.0],["2018-12-26",14.0119,14.201,13.867,14.0038,75800.0],["2018-12-27",13.859,14.1648,13.7463,13.8831,42400.0],["2018-12-28",13.9958,14.4465,13.9958,14.2533,75300.0],["2018-12-31",14.4223,14.4223,14.036,14.1406,70500.0],["2019-01-02",13.9877,14.9696,13.9877,14.5511,119900.0],["2019-01-03",14.4465,14.8207,14.0843,14.5108,97400.0],["2019-01-04",14.6638,15.2513,14.4867,14.8489,83500.0],["2019-01-07",14.6799,15.1209,14.6638,14.8489,47200.0],["2019-01-08",14.873,15.0638,14.8569,14.9294,47700.0],["2019-01-09",14.9052,15.1467,14.704,14.8086,32000.0],["2019-01-10",14.8891,15.0823,14.4787,14.4948,38100.0],["2019-01-11",14.3177,14.7925,14.3177,14.5752,25600.0],["2019-01-14",14.6718,15.0903,14.4787,14.7121,22500.0],["2019-01-15",14.7201,14.8811,14.5028,14.5511,22500.0],["2019-01-16",14.5591,14.9616,14.543,14.8167,19000.0],["2019-01-17",14.8811,15.0501,14.543,14.6557,44200.0],["2019-01-18",14.6557,14.9519,14.543,14.6638,52300.0],["2019-01-22",14.5591,15.2432,14.4304,14.4384,34800.0],["2019-01-23",14.5913,14.865,14.4867,14.7925,38400.0],["2019-01-24",14.7764,14.9052,14.4867,14.6396,19800.0],["2019-01-25",14.8489,15.1225,14.6235,15.0662,16500.0],["2019-01-28",14.9776,15.2513,14.8972,15.1306,33400.0],["2019-01-29",15.0179,15.4847,14.9616,15.1708,31000.0],["2019-01-30",15.0984,15.3559,14.8811,15.1386,21300.0],["2019-01-31",15.1628,15.211,14.704,15.0098,32200.0],["2019-02-01",15.115,15.5682,15.115,15.5196,22500.0],["2019-02-04",15.6086,15.8271,15.5843,15.6086,17300.0],["2019-02-05",15.7705,15.7705,15.2121,15.5682,15800.0],["2019-02-06",15.5196,15.7381,15.3537,15.4063,8700.0],["2019-02-07",15.5358,15.8433,15.374,15.7624,20400.0],["2019-02-08",15.6653,15.819,15.4792,15.73,25200.0],["2019-02-11",15.7785,16.0698,15.5439,15.9727,26700.0],["2019-02-12",16.0051,16.1831,16.0051,16.1184,15400.0],["2019-02-13",16.1103,16.1831,16.0884,16.1588,24900.0],["2019-02-14",16.1022,16.523,15.9873,16.0941,32900.0],["2019-02-15",16.2317,16.6605,16.2317,16.5553,51900.0],["2019-02-19",16.5634,17.6234,16.5634,17.6234,82800.0],["2019-02-20",17.6234,17.7933,17.587,17.7205,35500.0],["2019-02-21",17.7205,17.8014,17.4147,17.761,40900.0],["2019-02-22",17.6072,17.8823,17.4454,17.8095,78000.0],["2019-02-25",17.8743,18.2626,17.8743,18.206,49000.0],["2019-02-26",18.206,18.5701,18.113,18.206,49400.0],["2019-02-27",18.206,18.3517,17.9228,17.9633,43100.0],["2019-02-28",17.9633,18.0037,17.4616,17.5182,49400.0],["2019-03-01",17.6801,17.9471,17.502,17.9471,33900.0],["2019-03-04",17.8904,17.9471,17.5991,17.9228,24800.0],["2019-03-05",17.9794,17.9794,17.5182,17.8419,37700.0],["2019-03-06",17.9471,17.9471,17.3888,17.3968,82600.0],["2019-03-07",17.6801,17.6801,16.7252,16.7576,19700.0],["2019-03-08",16.6767,16.9923,16.6039,16.6767,20200.0],["2019-03-11",16.9194,17.0004,16.4987,16.8062,35900.0],["2019-03-12",16.8143,17.0489,16.7293,16.9437,20700.0],["2019-03-13",17.3888,17.3888,16.79,16.9761,48900.0],["2019-03-14",16.701,16.9194,16.701,16.9194,35500.0],["2019-03-15",16.879,17.0327,16.8709,17.0327,117500.0],["2019-03-18",17.0975,17.3483,17.0246,17.3321,41400.0],["2019-03-19",17.1379,17.2431,16.0375,16.0698,67700.0],["2019-03-20",15.9161,16.264,15.4727,15.5601,23100.0],["2019-03-21",15.5277,15.8433,15.293,15.4872,32000.0],["2019-03-22",15.3578,15.3578,14.5648,14.6134,43700.0],["2019-03-25",14.6943,14.9451,14.5648,14.848,14100.0],["2019-03-26",14.9208,15.3699,14.8885,15.3659,32900.0],["2019-03-27",15.2688,15.5034,15.0341,15.2688,38000.0],["2019-03-28",15.2607,15.3699,15.0746,15.3578,27700.0],["2019-03-29",15.4549,15.5682,15.115,15.2121,55800.0],["2019-04-01",15.3578,15.6491,15.3335,15.5843,85600.0],["2019-04-02",15.5843,15.641,15.293,15.3659,15400.0],["2019-04-03",15.5358,15.6734,15.3659,15.374,28700.0],["2019-04-04",15.4063,15.7057,15.3456,15.552,30800.0],["2019-04-05",15.374,15.5601,15.3092,15.4387,81800.0],["2019-04-08",15.4306,15.641,15.2364,15.4387,21300.0],["2019-04-09",15.2267,15.5439,14.9856,15.026,30300.0],["2019-04-10",15.0988,15.293,14.8634,14.9572,170000.0],["2019-04-11",15.5593,15.9404,14.8885,15.6895,40000.0],["2019-04-12",15.819,16.0496,15.6208,15.7785,22200.0],["2019-04-15",15.4953,16.0698,15.2607,15.463,138900.0],["2019-04-16",15.6167,16.264,15.6167,15.9727,23600.0],["2019-04-17",15.9056,16.0536,15.6369,15.8675,11800.0],["2019-04-18",15.8514,16.0941,15.5763,15.8109,14700.0],["2019-04-22",15.7947,15.8028,15.374,15.5196,12100.0],["2019-04-23",15.0017,15.8514,14.9694,15.293,47200.0],["2019-04-24",14.8885,15.204,14.6619,15.0584,57400.0],["2019-04-25",14.8723,15.1312,14.7347,14.8561,31400.0],["2019-04-26",14.8561,15.2526,14.848,15.1717,22000.0],["2019-04-29",15.1879,15.5196,15.1879,15.4306,34600.0],["2019-04-30",15.4225,15.7462,15.3011,15.6653,75400.0],["2019-05-01",15.7385,16.2671,15.5839,16.0638,65500.0],["2019-05-02",16.0475,16.3729,16.0475,16.1695,35700.0],["2019-05-03",16.2021,16.7796,16.2021,16.7796,22000.0],["2019-05-06",15.8686,16.5396,15.8686,16.1533,16600.0],["2019-05-07",16.015,16.015,15.7222,15.9255,19000.0],["2019-05-08",16.137,16.503,15.8849,15.9987,26900.0],["2019-05-09",15.893,16.0963,15.8035,15.9906,13700.0],["2019-05-10",15.9825,16.4298,15.8117,16.4135,27100.0],["2019-05-13",16.0638,16.5274,15.4131,15.4945,24300.0],["2019-05-14",15.5514,15.8605,15.4131,15.771,13900.0],["2019-05-15",15.5839,16.0882,15.527,15.9418,27700.0],["2019-05-16",15.9751,16.2102,15.7629,15.9662,15000.0],["2019-05-17",15.7954,16.2427,15.4375,15.6897,15200.0],["2019-05-20",15.5514,16.2265,15.4579,15.9581,21100.0],["2019-05-21",16.0069,16.2509,15.9418,16.137,22400.0],["2019-05-22",16.0801,16.1533,15.7791,15.9418,11500.0],["2019-05-23",15.7222,15.893,15.4457,15.5026,21500.0],["2019-05-24",15.6246,16.0679,15.5921,15.8198,17000.0],["2019-05-28",15.7791,16.2549,15.3074,15.405,22800.0],["2019-05-29",15.2179,15.7141,15.161,15.5351,47200.0],["2019-05-30",15.771,15.7954,15.0878,15.5107,36400.0],["2019-05-31",15.2667,15.3562,15.0471,15.0552,39400.0],["2019-06-03",15.1203,15.649,15.0471,15.5921,38900.0],["2019-06-04",15.7873,16.0638,15.6043,16.0638,25800.0],["2019-06-05",15.9987,16.0557,15.3236,15.6327,14500.0],["2019-06-06",15.6327,15.6327,15.1447,15.1854,22300.0],["2019-06-07",15.2179,15.5839,15.2179,15.5189,27700.0],["2019-06-10",15.6327,16.0313,15.6002,15.7059,31100.0],["2019-06-11",15.7954,15.9093,15.6165,15.893,28400.0],["2019-06-12",15.8686,15.8849,15.6083,15.7791,15800.0],["2019-06-13",15.8198,16.0638,15.5595,15.6083,37600.0],["2019-06-14",15.6083,16.015,15.4131,15.9255,20300.0],["2019-06-17",15.8442,16.0069,15.405,15.5107,14300.0],["2019-06-18",15.5351,15.9418,15.5351,15.7954,24400.0],["2019-06-19",15.8198,16.0638,15.771,15.9662,23400.0],["2019-06-20",15.9825,16.0231,15.771,15.9337,13700.0],["2019-06-21",15.8198,16.0231,15.4701,15.6327,43500.0],["2019-06-24",15.7222,15.8442,15.5026,15.6164,44600.0],["2019-06-25",15.7303,16.0313,15.636,16.0313,27300.0],["2019-06-26",15.893,16.2265,15.8279,15.8361,37900.0],["2019-06-27",15.9093,16.2671,15.9093,16.1695,65000.0],["2019-06-28",16.0638,16.1695,15.0308,15.7303,434500.0],["2019-07-01",15.893,15.9174,15.3074,15.4131,66300.0],["2019-07-02",15.405,15.7954,15.3968,15.6002,31300.0],["2019-07-03",15.6571,15.7629,15.527,15.7385,7400.0],["2019-07-05",15.7141,15.9418,15.7141,15.8605,12700.0],["2019-07-08",15.7629,15.9255,15.7629,15.8767,24900.0],["2019-07-09",16.1451,16.1451,15.5758,15.8442,12500.0],["2019-07-10",15.8279,15.9337,15.6897,15.6897,12000.0],["2019-07-11",15.6978,15.6978,15.5433,15.5758,12300.0],["2019-07-12",15.5677,15.7303,15.5677,15.6409,68700.0],["2019-07-15",15.6083,15.6897,15.4701,15.6897,34200.0],["2019-07-16",15.6978,15.9337,15.6978,15.7873,19600.0],["2019-07-17",15.7141,15.7141,15.5351,15.5839,18100.0],["2019-07-18",15.5188,15.8361,15.5188,15.7791,41600.0],["2019-07-19",15.6327,15.9133,15.6327,15.771,25400.0],["2019-07-22",15.8117,15.832,15.5514,15.649,17200.0],["2019-07-23",15.6246,15.6246,15.3074,15.3724,37300.0],["2019-07-24",15.2504,15.5677,15.1691,15.5189,90800.0],["2019-07-25",15.4619,15.6043,15.4131,15.4538,35500.0],["2019-07-26",15.4131,16.1451,15.4131,16.0963,39100.0],["2019-07-29",16.015,16.4217,16.015,16.1451,63000.0],["2019-07-30",16.0879,16.6356,16.0552,16.3822,70900.0],["2019-07-31",16.3332,16.652,16.3332,16.4312,56800.0],["2019-08-01",16.464,16.5212,15.4012,15.4012,37600.0],["2019-08-02",15.3522,15.4503,14.9598,15.2214,58800.0],["2019-08-05",15.1396,15.1396,14.453,14.8454,68600.0],["2019-08-06",14.829,14.9925,14.5429,14.9353,28000.0],["2019-08-07",14.7146,14.9189,14.5674,14.6655,23500.0],["2019-08-08",14.7554,15.4503,14.7554,15.1151,34200.0],["2019-08-09",15.1396,15.1887,14.8535,14.8535,40100.0],["2019-08-12",14.7636,15.0007,14.7636,14.968,15900.0],["2019-08-13",15.4012,15.4748,15.1969,15.2296,23300.0],["2019-08-14",14.9434,14.9925,14.7391,14.7391,30600.0],["2019-08-15",14.8372,14.8862,14.7146,14.78,27400.0],["2019-08-16",14.8781,15.4094,14.8781,15.1069,42800.0],["2019-08-19",15.3849,15.3971,15.2704,15.3113,21600.0],["2019-08-20",15.2623,15.2623,15.0661,15.1233,7000.0],["2019-08-21",15.0824,15.1478,15.017,15.0252,10200.0],["2019-08-22",15.1233,15.2377,14.9516,15.0334,14200.0],["2019-08-23",14.968,14.968,14.5674,14.5756,36000.0],["2019-08-26",14.7064,15.1233,14.6982,15.0334,24200.0],["2019-08-27",15.1805,15.1805,14.5919,14.7064,27900.0],["2019-08-28",14.7227,15.1315,14.7227,15.0252,26200.0],["2019-08-29",15.156,15.3358,15.0579,15.1069,18500.0],["2019-08-30",15.1805,15.205,14.9516,15.0661,13900.0],["2019-09-03",14.9434,15.1928,14.829,14.8862,24000.0],["2019-09-04",15.0334,15.1233,14.78,15.0252,40200.0],["2019-09-05",15.2623,15.7527,15.0334,15.4503,19100.0],["2019-09-06",15.5239,15.5566,15.0906,15.1233,21500.0],["2019-09-09",15.2704,15.9326,15.1519,15.9244,47200.0],["2019-09-10",15.9244,16.4231,15.9244,16.2759,49200.0],["2019-09-11",16.4231,16.4721,16.2841,16.4149,216000.0],["2019-09-12",16.5048,16.513,16.3005,16.3659,81400.0],["2019-09-13",16.464,16.6193,16.4394,16.464,58600.0],["2019-09-16",16.2596,16.701,16.2596,16.5866,100000.0],["2019-09-17",16.513,16.6438,16.3332,16.562,36800.0],["2019-09-18",16.6029,16.6234,16.4067,16.5784,54900.0],["2019-09-19",16.5947,16.652,16.3168,16.3413,49000.0],["2019-09-20",16.2759,16.5539,15.998,16.0307,153400.0],["2019-09-23",16.186,16.3986,15.9816,16.3454,51100.0],["2019-09-24",16.3495,16.3986,15.9571,16.1697,35000.0],["2019-09-25",16.3577,16.4394,16.0225,16.3659,72800.0],["2019-09-26",16.3168,16.3168,16.0961,16.1124,25000.0],["2019-09-27",16.2351,16.3086,16.047,16.1942,41600.0],["2019-09-30",16.3332,16.3904,16.0904,16.0961,72600.0],["2019-10-01",16.1697,16.2841,15.671,15.7446,44200.0],["2019-10-02",15.671,15.9653,15.671,15.9326,50200.0],["2019-10-03",15.8835,15.8835,15.3931,15.81,162900.0],["2019-10-04",15.8427,15.98,15.8222,15.8999,129300.0],["2019-10-07",15.7854,16.0307,15.7854,15.9081,39700.0],["2019-10-08",15.7528,15.8917,15.4748,15.7936,47300.0],["2019-10-09",15.9081,16.1124,15.7855,15.8263,28000.0],["2019-10-10",15.7773,15.9408,15.7446,15.7936,26100.0],["2019-10-11",15.9408,16.186,15.9408,16.0062,67500.0],["2019-10-14",15.8917,16.1206,15.8468,15.9162,47500.0],["2019-10-15",15.9162,16.2024,15.9162,16.1288,62800.0],["2019-10-16",16.1043,16.3005,16.0552,16.0634,34700.0],["2019-10-17",16.2105,16.2596,15.9816,16.1697,46200.0],["2019-10-18",16.0716,16.3495,16.0716,16.2432,40600.0],["2019-10-21",16.3495,16.4558,16.2596,16.3413,81700.0],["2019-10-22",16.3413,16.5948,16.2187,16.5048,102000.0],["2019-10-23",16.5947,17.355,16.5457,17.2487,154200.0],["2019-10-24",17.216,17.2896,16.7582,16.8563,53700.0],["2019-10-25",16.8236,17.1425,16.7991,16.84,29600.0],["2019-10-28",16.8482,17.0607,16.8482,16.9381,26500.0],["2019-10-29",16.9463,17.0444,16.7664,16.8482,56200.0],["2019-10-30",16.84,16.8646,16.6264,16.7578,45700.0],["2019-10-31",16.7167,16.7825,16.3389,16.5442,138300.0],["2019-11-01",16.6346,16.8071,16.5689,16.6921,140800.0],["2019-11-04",16.881,17.1275,16.8071,16.955,95100.0],["2019-11-05",16.881,17.0987,16.8071,16.8728,150700.0],["2019-11-06",16.8564,16.9221,16.6757,16.8317,50700.0],["2019-11-07",16.9221,17.1685,16.9221,16.9632,43100.0],["2019-11-08",16.9632,17.1932,16.9385,17.0453,33300.0],["2019-11-11",16.9549,17.0617,16.8317,16.9139,20500.0],["2019-11-12",16.9385,16.9632,16.7085,16.7167,24300.0],["2019-11-13",16.5935,16.7742,16.5237,16.6387,31700.0],["2019-11-14",16.5689,16.7003,16.4785,16.4949,33000.0],["2019-11-15",16.5853,16.7249,16.306,16.4457,29200.0],["2019-11-18",16.3964,16.421,16.1253,16.3964,29500.0],["2019-11-19",16.421,16.688,16.3881,16.5935,28800.0],["2019-11-20",16.5442,16.6674,16.3389,16.3964,37300.0],["2019-11-21",16.4292,16.4867,16.2074,16.3389,18800.0],["2019-11-22",16.3881,16.4128,16.1992,16.3799,20600.0],["2019-11-25",16.4128,16.7167,16.3668,16.5894,59600.0],["2019-11-26",16.6428,16.7085,16.4374,16.5196,22500.0],["2019-11-27",16.5607,16.7578,16.5278,16.6839,27800.0],["2019-11-29",16.6428,16.6428,16.4046,16.4457,16500.0],["2019-12-02",16.6428,16.6428,16.3881,16.5031,43300.0],["2019-12-03",16.3964,16.5114,16.2567,16.4374,36400.0],["2019-12-04",16.5196,16.6757,16.4005,16.5114,47000.0],["2019-12-05",16.6921,16.6921,16.4949,16.6592,32200.0],["2019-12-06",16.7167,16.8975,16.6551,16.7824,52200.0],["2019-12-09",16.7824,16.8482,16.6182,16.7003,26200.0],["2019-12-10",16.6757,16.7742,16.5853,16.7742,25300.0],["2019-12-11",16.7496,16.8399,16.5689,16.7824,31300.0],["2019-12-12",16.7578,17.1685,16.7578,17.111,48400.0],["2019-12-13",17.0535,17.2507,16.9796,17.2178,39100.0],["2019-12-16",17.2507,17.456,17.0453,17.2671,65700.0],["2019-12-17",17.3739,17.645,17.2753,17.3657,41100.0],["2019-12-18",17.5053,17.5957,17.3903,17.4807,29200.0],["2019-12-19",17.4725,17.6039,17.4273,17.5628,36300.0],["2019-12-20",17.6614,17.99,17.4068,17.8996,159100.0],["2019-12-23",17.8586,17.8586,17.3082,17.6614,76300.0],["2019-12-24",17.6943,17.7107,17.4971,17.6203,16700.0],["2019-12-26",17.5382,17.7518,17.0741,17.3082,30700.0],["2019-12-27",17.3164,17.3985,17.1192,17.3985,23900.0],["2019-12-30",17.3164,17.4807,17.2507,17.4643,37000.0],["2019-12-31",17.4643,17.4643,17.341,17.3903,17100.0],["2020-01-02",17.4478,17.53,17.0782,17.2343,20900.0],["2020-01-03",17.0453,17.1685,16.8728,16.9714,13700.0],["2020-01-06",16.84,17.0946,16.7414,16.9467,20900.0],["2020-01-07",16.8235,16.9632,16.6182,16.9467,24800.0],["2020-01-08",16.9057,17.1028,16.8153,16.9303,25400.0],["2020-01-09",16.9714,16.9796,16.7085,16.7742,20000.0],["2020-01-10",16.7249,17.1357,16.6839,16.8482,51700.0],["2020-01-13",16.7989,17.4643,16.7989,17.1357,17300.0],["2020-01-14",17.1028,17.1439,16.9796,17.0042,22400.0],["2020-01-15",16.9139,17.0289,16.766,16.9714,21600.0],["2020-01-16",16.9221,17.2343,16.9221,17.1192,22300.0],["2020-01-17",17.2589,17.2589,16.9796,17.0125,20100.0],["2020-01-21",16.8564,16.9632,16.7496,16.8153,26300.0],["2020-01-22",16.8728,16.9221,16.7414,16.881,14000.0],["2020-01-23",16.7989,16.9221,16.4374,16.6757,24700.0],["2020-01-24",16.4621,16.6592,16.3799,16.5114,13400.0],["2020-01-27",16.3553,16.6017,16.3389,16.4128,19700.0],["2020-01-28",16.8071,16.8071,16.1828,16.6346,16700.0],["2020-01-29",16.5524,16.5524,16.2074,16.2403,19600.0],["2020-01-30",16.1992,16.6182,16.1828,16.5196,14800.0],["2020-01-31",16.421,16.5524,16.0267,16.1664,34000.0],["2020-02-03",16.2567,16.3964,16.1088,16.1088,15700.0],["2020-02-04",16.0842,16.3389,15.9774,16.2731,37200.0],["2020-02-05",16.421,16.7742,16.421,16.6921,17500.0],["2020-02-06",16.7251,16.7251,16.5268,16.626,14800.0],["2020-02-07",16.4938,16.6095,16.3368,16.4524,18700.0],["2020-02-10",16.502,16.6095,16.502,16.5103,17100.0],["2020-02-11",16.659,16.783,16.4938,16.5434,22300.0],["2020-02-12",16.6756,16.6838,16.5433,16.5847,15800.0],["2020-02-13",16.5392,16.8326,16.5392,16.7665,12100.0],["2020-02-14",16.816,16.816,16.5103,16.5103,14300.0],["2020-02-18",16.4029,16.469,16.2252,16.2293,10500.0],["2020-02-19",16.1054,16.5847,16.1054,16.2872,22000.0],["2020-02-20",16.1798,16.469,16.1798,16.3946,22400.0],["2020-02-21",16.4855,16.4938,16.2954,16.3202,24700.0],["2020-02-24",16.1137,16.2046,15.841,16.0228,33700.0],["2020-02-25",15.9566,15.9566,15.2129,15.2708,51200.0],["2020-02-26",15.4361,15.4526,14.9816,15.1551,36000.0],["2020-02-27",14.9733,15.2956,14.0561,14.2296,52100.0],["2020-02-28",13.8082,14.461,13.6677,13.9404,54200.0],["2020-03-02",13.9982,14.461,13.8164,14.3701,82500.0],["2020-03-03",14.3618,14.6758,13.7834,13.866,48400.0],["2020-03-04",14.0809,14.6345,13.8247,14.5188,38900.0],["2020-03-05",14.2379,14.2379,13.6429,13.9652,56600.0],["2020-03-06",14.0313,14.1346,12.8166,12.9653,193300.0],["2020-03-09",12.1059,12.5356,10.8746,11.3126,135600.0],["2020-03-10",12.0398,12.0398,10.9242,11.6514,195700.0],["2020-03-11",11.2465,11.9555,10.9077,11.1143,64800.0],["2020-03-12",10.5358,11.1473,10.2301,10.4367,120200.0],["2020-03-13",10.9077,11.5688,10.5689,11.5688,63900.0],["2020-03-16",10.7424,11.3457,10.1888,10.2384,74600.0],["2020-03-17",10.6102,11.9695,10.3458,11.5357,99300.0],["2020-03-18",11.106,11.4696,10.164,10.2632,82000.0],["2020-03-19",10.2879,11.1473,10.1227,10.949,83700.0],["2020-03-20",10.916,11.0647,9.9326,10.2714,118100.0],["2020-03-23",10.3541,10.6185,9.7921,10.0648,114200.0],["2020-03-24",10.4945,10.7094,10.197,10.6681,117100.0],["2020-03-25",10.635,11.4374,10.197,11.1308,81700.0],["2020-03-26",11.1391,12.4364,11.106,12.4034,121500.0],["2020-03-27",12.0067,12.3538,11.3126,11.4283,91600.0],["2020-03-30",11.5192,11.9819,11.073,11.7258,60900.0],["2020-03-31",11.6349,11.734,10.7094,11.3374,104300.0],["2020-04-01",10.7838,10.9821,10.5358,10.5358,72800.0],["2020-04-02",10.5193,11.0564,10.2632,10.6763,44300.0],["2020-04-03",10.5606,11.1721,10.1475,10.4367,52900.0],["2020-04-06",10.9077,11.1473,10.6598,11.1143,79400.0],["2020-04-07",11.3457,11.6597,10.7424,10.9242,69200.0],["2020-04-08",11.1308,11.4283,10.8746,11.2052,90000.0],["2020-04-09",11.5936,12.2794,11.3457,12.1885,72200.0],["2020-04-13",12.0811,12.0811,11.3126,11.4448,40000.0],["2020-04-14",11.9902,11.9985,11.0482,11.2217,59700.0],["2020-04-15",10.6515,11.1887,10.2218,10.3293,56700.0],["2020-04-16",10.3045,10.4408,10.0153,10.321,66500.0],["2020-04-17",10.6102,11.3291,10.5689,11.106,66700.0],["2020-04-20",10.7094,11.2217,10.6433,10.8912,62000.0],["2020-04-21",10.6185,10.6185,9.6525,10.0648,72500.0],["2020-04-22",10.2301,10.2301,9.8252,9.8665,38400.0],["2020-04-23",9.5277,10.0648,9.2302,9.6517,91600.0],["2020-04-24",9.6517,9.8335,9.4533,9.6434,91800.0],["2020-04-27",9.8087,10.3293,9.8087,10.1557,59300.0],["2020-04-28",10.5854,10.8003,10.1805,10.6515,106500.0],["2020-04-29",11.0749,11.8304,10.8964,11.6229,108000.0],["2020-04-30",11.3655,11.4734,10.6183,10.7263,65700.0],["2020-05-01",10.361,10.7595,9.9708,10.7097,83100.0],["2020-05-04",10.6017,10.6847,10.0787,10.3859,46000.0],["2020-05-05",10.693,10.801,10.1285,10.1285,75200.0],["2020-05-06",10.253,10.2696,9.9234,9.9791,48700.0],["2020-05-07",10.2281,10.4274,10.0289,10.2198,63200.0],["2020-05-08",10.527,10.8508,10.4191,10.7678,66400.0],["2020-05-11",10.5187,10.5187,10.0123,10.087,92700.0],["2020-05-12",10.1202,10.1202,9.5474,9.5723,86200.0],["2020-05-13",9.5142,9.5806,9.1323,9.3398,83900.0],["2020-05-14",9.1655,9.4976,8.8085,9.3813,80000.0],["2020-05-15",9.4062,9.5557,9.1738,9.5142,46200.0],["2020-05-18",10.0123,10.3693,9.921,10.3361,100200.0],["2020-05-19",10.1866,10.444,9.6968,9.7051,74400.0],["2020-05-20",9.9791,10.4191,9.9625,10.3776,57000.0],["2020-05-21",10.361,10.4523,10.1285,10.2281,44400.0],["2020-05-22",10.2945,10.4191,10.0538,10.3776,72800.0],["2020-05-26",10.8591,11.05,10.5519,10.718,112200.0],["2020-05-27",11.0832,11.6727,10.7927,11.598,84300.0],["2020-05-28",11.8387,11.8387,10.801,10.8591,56100.0],["2020-05-29",10.6515,10.7844,10.4689,10.6515,47800.0],["2020-06-01",10.7512,10.8591,10.253,10.2945,65700.0],["2020-06-02",10.444,10.5644,10.2862,10.4108,39100.0],["2020-06-03",10.7013,11.2742,10.5104,10.9504,64000.0],["2020-06-04",10.8176,11.2659,10.6847,11.2327,48500.0],["2020-06-05",11.9051,11.9716,11.5756,11.764,65300.0],["2020-06-08",12.0629,12.2455,11.9301,12.1874,52700.0],["2020-06-09",11.9051,12.395,11.764,12.1459,52900.0],["2020-06-10",12.1791,12.1791,11.5399,11.6229,76800.0],["2020-06-11",11.2078,11.3074,10.5436,10.693,116200.0],["2020-06-12",11.2742,11.2742,10.5353,10.8591,92000.0],["2020-06-15",10.4523,11.0666,10.4149,10.9753,44000.0],["2020-06-16",11.5316,11.5316,10.801,11.0998,109700.0],["2020-06-17",11.1663,11.1663,10.7097,10.8259,114100.0],["2020-06-18",10.6598,10.9753,10.5934,10.8342,34600.0],["2020-06-19",10.9919,10.9919,10.718,10.9421,106500.0],["2020-06-22",10.7263,11.0085,10.6432,11.0085,76300.0],["2020-06-23",11.2161,11.2161,10.7678,11.0251,57100.0],["2020-06-24",10.8259,11.0583,10.693,10.8259,127500.0],["2020-06-25",10.718,11.0998,10.6764,11.0998,50800.0],["2020-06-26",10.8923,10.9587,10.4606,10.8259,177500.0],["2020-06-29",11.0417,11.3489,10.967,11.1912,69300.0],["2020-06-30",11.0666,11.5233,11.0666,11.3323,48900.0],["2020-07-01",11.2825,11.2825,10.8342,10.8923,114100.0],["2020-07-02",11.1912,11.2327,10.8342,10.8674,44400.0],["2020-07-06",11.158,11.241,10.801,10.9919,42700.0],["2020-07-07",10.884,10.9421,10.6017,10.6515,53000.0],["2020-07-08",10.6349,10.8259,10.527,10.7263,119200.0],["2020-07-09",10.6847,10.6847,10.2115,10.3111,90600.0],["2020-07-10",10.4606,10.7678,10.3734,10.7678,38100.0],["2020-07-13",10.9089,10.9587,10.5062,10.7595,43400.0],["2020-07-14",10.8093,10.8425,10.527,10.7097,32000.0],["2020-07-15",11.0417,11.2327,10.6681,11.0666,74700.0],["2020-07-16",10.884,11.2742,10.884,11.1165,37400.0],["2020-07-17",11.0583,11.0832,10.7595,10.8508,76500.0],["2020-07-20",10.8342,10.8798,10.6432,10.7429,27600.0],["2020-07-21",10.7346,11.2742,10.7346,11.1248,61500.0],["2020-07-22",10.9919,11.1331,10.8259,10.967,33300.0],["2020-07-23",10.9089,11.1165,10.9089,11.0334,37100.0],["2020-07-24",11.05,11.2078,10.8259,10.8591,44800.0],["2020-07-27",10.8259,10.8541,10.6183,10.6764,44100.0],["2020-07-28",10.7263,11.0334,10.7263,10.7346,29000.0],["2020-07-29",10.7927,11.0666,10.6598,10.9504,50500.0],["2020-07-30",10.7761,10.9338,10.6349,10.8508,53300.0],["2020-07-31",10.7507,10.8258,10.3253,10.6756,67100.0],["2020-08-03",10.7424,10.7424,10.4755,10.5756,72900.0],["2020-08-04",10.5172,10.6089,10.367,10.5589,26600.0],["2020-08-05",10.6923,10.7507,10.5589,10.7257,42900.0],["2020-08-06",10.6423,10.7674,10.5589,10.684,16400.0],["2020-08-07",10.6173,11.1427,10.6173,11.076,45000.0],["2020-08-10",10.5756,11.5013,10.5756,11.2761,32500.0],["2020-08-11",11.468,11.6181,11.2261,11.2678,51300.0],["2020-08-12",11.4763,11.4763,10.9759,11.3345,52500.0],["2020-08-13",11.2178,11.2595,11.0176,11.0593,16800.0],["2020-08-14",10.9425,11.2094,10.9425,11.1093,20100.0],["2020-08-17",11.0843,11.0843,10.8424,10.9175,21300.0],["2020-08-18",10.8675,10.8675,10.6673,10.7257,38700.0],["2020-08-19",10.9233,11.0927,10.7507,10.8758,33300.0],["2020-08-20",10.709,11.0343,10.6339,10.9675,39300.0],["2020-08-21",10.9592,11.0051,10.6756,10.759,41000.0],["2020-08-24",10.9175,11.0009,10.6756,10.8925,39000.0],["2020-08-25",11.0093,11.0343,10.7841,10.9342,34400.0],["2020-08-26",11.0259,11.0259,10.734,10.734,27500.0],["2020-08-27",10.8925,11.0176,10.6923,10.709,27400.0],["2020-08-28",10.8258,10.8925,10.659,10.8925,44600.0],["2020-08-31",10.8424,10.9467,10.7924,10.8174,43300.0],["2020-09-01",10.7757,10.8424,10.659,10.7757,25900.0],["2020-09-02",10.759,10.9425,10.6256,10.8174,42200.0],["2020-09-03",10.8424,11.0593,10.6673,10.7257,26400.0],["2020-09-04",10.9509,11.0001,10.6423,10.8091,36700.0],["2020-09-08",10.7173,10.7173,10.2586,10.5088,47500.0],["2020-09-09",10.4004,10.5088,10.2586,10.3003,64700.0],["2020-09-10",10.2836,10.4087,10.1919,10.2586,55700.0],["2020-09-11",10.2586,10.4087,10.1752,10.1836,26300.0],["2020-09-14",10.2253,10.5505,10.2253,10.4421,36500.0],["2020-09-15",10.4504,10.4504,10.1627,10.1752,28500.0],["2020-09-16",10.2753,10.4504,10.0334,10.2836,43500.0],["2020-09-17",10.1836,10.4171,10.1836,10.3504,30400.0],["2020-09-18",10.4254,10.4254,10.1085,10.1836,86500.0],["2020-09-21",9.9417,9.9417,9.2828,9.3662,58100.0],["2020-09-22",9.4579,9.4996,9.0242,9.1827,55300.0],["2020-09-23",9.1243,9.6456,8.9408,8.9909,40200.0],["2020-09-24",9.0743,9.3412,8.9325,9.141,39200.0],["2020-09-25",9.0243,9.3412,9.0243,9.1994,62000.0],["2020-09-28",9.3078,9.7248,9.3078,9.533,31400.0],["2020-09-29",9.508,9.5906,9.2745,9.5163,26800.0],["2020-09-30",9.6164,9.6498,9.4213,9.4579,28600.0],["2020-10-01",9.5414,9.5414,9.1994,9.3078,58300.0],["2020-10-02",9.1744,9.7832,9.1744,9.7248,23600.0],["2020-10-05",9.7499,10.0835,9.7499,9.9417,55900.0],["2020-10-06",10.0918,10.2419,9.5997,9.8916,51800.0],["2020-10-07",9.7248,10.3253,9.7248,10.2836,31500.0],["2020-10-08",10.3837,10.6756,9.3095,10.5672,54600.0],["2020-10-09",10.2086,10.6673,9.8691,10.3253,25600.0],["2020-10-12",10.367,10.5839,10.2753,10.5839,33600.0],["2020-10-13",10.4254,10.6006,10.0585,10.0585,34500.0],["2020-10-14",10.1836,10.2503,9.9,9.925,16800.0],["2020-10-15",9.7332,10.2586,9.7332,10.2503,25900.0],["2020-10-16",10.1669,10.3754,10.0001,10.2503,19900.0],["2020-10-19",10.0042,10.4087,9.9,10.0918,11800.0],["2020-10-20",10.2419,10.3504,9.8499,10.1836,36300.0],["2020-10-21",10.2419,10.2419,10.0585,10.1752,24300.0],["2020-10-22",10.0334,10.367,10.0334,10.3587,42700.0],["2020-10-23",10.7173,10.7173,10.3504,10.5589,24800.0],["2020-10-26",10.5255,10.6506,10.2169,10.6339,33500.0],["2020-10-27",10.6756,10.8424,10.2753,10.4171,42000.0],["2020-10-28",10.267,10.6339,10.267,10.4254,50000.0],["2020-10-29",10.3003,10.4922,9.8916,10.292,63600.0],["2020-10-30",10.1912,10.7961,10.1912,10.7289,58000.0],["2020-11-02",10.7541,11.0481,10.7373,10.9221,33100.0],["2020-11-03",11.1826,11.5774,11.1321,11.5102,62400.0],["2020-11-04",11.233,11.233,10.9725,11.0229,45000.0],["2020-11-05",10.9893,11.6194,10.9893,11.4346,47700.0],["2020-11-06",11.5438,11.5438,11.1321,11.1321,15200.0],["2020-11-09",11.611,13.5602,11.4094,12.4176,86300.0],["2020-11-10",12.4848,13.2325,12.4848,12.9385,45800.0],["2020-11-11",12.9301,12.9301,12.4134,12.6192,22700.0],["2020-11-12",12.4848,12.678,12.3252,12.3588,33600.0],["2020-11-13",12.5688,12.7663,12.5436,12.5436,16200.0],["2020-11-16",12.8965,13.0477,12.7915,12.9805,47100.0],["2020-11-17",12.9217,13.0393,12.5856,12.9301,43400.0],["2020-11-18",13.0561,13.0645,12.7032,12.7032,35100.0],["2020-11-19",12.7537,12.7873,12.4596,12.7873,17900.0],["2020-11-20",12.5604,12.7957,12.5604,12.6024,61100.0],["2020-11-23",12.7453,12.9133,12.5772,12.6948,38600.0],["2020-11-24",12.9385,13.5182,12.9133,13.3586,107500.0],["2020-11-25",13.1905,13.3334,13.0057,13.1233,31200.0],["2020-11-27",13.1485,13.2241,12.9385,13.1401,22800.0],["2020-11-30",13.0225,13.0225,12.3504,12.468,28100.0],["2020-12-01",12.7285,12.8713,12.5352,12.7285,19200.0],["2020-12-02",12.7747,12.9805,12.72,12.9217,23000.0],["2020-12-03",12.7285,13.0141,12.6444,12.8881,23100.0],["2020-12-04",12.636,13.0645,12.636,13.0561,31600.0],["2020-12-07",13.0561,13.0561,12.6948,12.9637,14000.0],["2020-12-08",12.8209,13.2409,12.7873,13.2241,35300.0],["2020-12-09",13.2746,13.3586,13.1737,13.2493,42700.0],["2020-12-10",13.241,13.4006,13.0645,13.3502,15800.0],["2020-12-11",13.0981,13.4426,13.0939,13.3166,22100.0],["2020-12-14",13.3922,13.4258,13.2662,13.2746,26900.0],["2020-12-15",13.2073,13.8207,13.2073,13.745,46200.0],["2020-12-16",13.7871,13.8123,13.3754,13.4342,31900.0],["2020-12-17",13.5854,13.5854,13.1149,13.2746,15200.0],["2020-12-18",13.4006,13.7366,12.9133,12.9553,297200.0],["2020-12-21",12.8377,13.0561,12.6654,12.9721,29500.0],["2020-12-22",12.9889,12.9889,12.5016,12.8041,35400.0],["2020-12-23",12.7032,13.1065,12.7032,13.1065,10500.0],["2020-12-24",13.1065,13.2578,12.9049,12.9217,14500.0],["2020-12-28",13.0561,13.2998,13.0393,13.0813,11300.0],["2020-12-29",13.0326,13.1401,12.9049,13.1149,50500.0],["2020-12-30",13.0477,13.2914,13.0477,13.2746,24500.0],["2020-12-31",13.1737,13.3418,12.8629,12.9217,32700.0],["2021-01-04",13.0477,13.2746,12.8965,13.1737,34300.0],["2021-01-05",13.2704,13.5098,13.2662,13.3922,71000.0],["2021-01-06",13.5518,15.0641,13.5518,14.5348,116100.0],["2021-01-07",14.7868,14.8457,14.3584,14.7448,38300.0],["2021-01-08",14.7616,14.781,14.3248,14.602,35200.0],["2021-01-11",14.6104,14.8877,14.5424,14.8877,40600.0],["2021-01-12",14.9465,15.6152,14.9465,15.2657,41200.0],["2021-01-13",15.3918,15.3918,14.9465,15.1145,26500.0],["2021-01-14",14.2239,15.3162,14.2239,15.2573,23700.0],["2021-01-15",15.0641,15.1397,15.0221,15.1061,20900.0],["2021-01-19",15.2069,15.2069,14.7532,14.9297,30000.0],["2021-01-20",14.8793,15.0473,14.8053,15.0053,25600.0],["2021-01-21",14.9129,15.0221,14.7868,14.9045,31100.0],["2021-01-22",14.6524,15.1229,14.5894,15.1061,41200.0],["2021-01-25",14.9045,15.0977,14.6608,15.0053,44800.0],["2021-01-26",15.1061,15.1061,14.5768,14.5852,92800.0],["2021-01-27",14.2912,15.0305,13.8165,14.0559,47600.0],["2021-01-28",14.3668,14.7608,14.2996,14.518,32400.0],["2021-01-29",14.6195,14.7464,13.9765,14.0442,35400.0],["2021-02-01",14.1627,14.1627,13.6804,13.7396,45900.0],["2021-02-02",13.9765,14.095,13.8242,13.9596,47500.0],["2021-02-03",13.9342,14.1077,13.5789,14.0527,53600.0],["2021-02-04",14.0442,15.1948,14.0442,14.8395,47800.0],["2021-02-05",14.9749,15.1568,14.7464,15.0002,37500.0],["2021-02-08",15.1779,15.4486,15.0815,15.4317,26800.0],["2021-02-09",15.2287,15.7024,15.1271,15.6771,27900.0],["2021-02-10",15.7024,15.7278,15.3133,15.6686,90800.0],["2021-02-11",15.6348,15.7194,15.1018,15.2794,32000.0],["2021-02-12",15.2033,15.4402,15.0341,15.4402,29000.0],["2021-02-16",15.6601,15.8209,15.5036,15.8209,58500.0],["2021-02-17",15.8632,15.9816,15.6855,15.8632,44800.0],["2021-02-18",15.8463,15.9732,15.6178,15.6771,66100.0],["2021-02-19",15.7617,16.1847,15.5476,16.1424,56000.0],["2021-02-22",16.0747,16.5739,15.9563,16.4554,55100.0],["2021-02-23",16.447,16.7515,16.2016,16.7008,72200.0],["2021-02-24",16.7177,17.1153,16.3454,16.8615,58100.0],["2021-02-25",16.8954,16.8954,16.2524,16.2608,37000.0],["2021-02-26",16.3201,16.4047,15.7955,15.9055,49100.0],["2021-03-01",16.2778,16.7262,16.2778,16.6754,30300.0],["2021-03-02",16.5654,16.5654,15.9436,16.1678,24400.0],["2021-03-03",16.0747,17.2676,16.0747,16.9207,61500.0],["2021-03-04",17.0561,17.5468,16.8361,17.4114,72700.0],["2021-03-05",17.6653,17.7583,16.9199,17.6145,60500.0],["2021-03-08",17.6737,18.4013,17.4791,18.3928,80000.0],["2021-03-09",18.359,18.5282,17.8091,18.1983,60700.0],["2021-03-10",18.2913,18.7651,18.2913,18.7482,65700.0],["2021-03-11",18.8243,19.1035,18.7059,19.0274,42000.0],["2021-03-12",19.1204,19.4589,19.0358,19.3742,37400.0],["2021-03-15",19.4588,19.4588,18.617,18.7905,36500.0],["2021-03-16",18.6805,18.8666,17.8218,18.046,67900.0],["2021-03-17",18.2406,18.4817,17.9614,18.2236,65600.0],["2021-03-18",18.3167,18.8582,17.8429,17.9021,64100.0],["2021-03-19",17.7922,18.1644,17.1322,18.1644,208200.0],["2021-03-22",17.936,17.9614,17.1322,17.3184,25800.0],["2021-03-23",17.3226,17.3226,16.4808,16.65,61900.0],["2021-03-24",16.9546,17.6314,16.5823,16.5823,34200.0],["2021-03-25",16.5062,17.2507,16.43,17.1069,25900.0],["2021-03-26",17.403,17.5637,17.2422,17.513,27400.0],["2021-03-29",17.3438,17.513,16.9884,17.1915,33000.0],["2021-03-30",17.3776,17.7076,17.3691,17.4791,21300.0],["2021-03-31",17.4368,17.5891,17.0942,17.1492,51900.0],["2021-04-01",17.0984,17.1999,16.6331,17.0984,34400.0],["2021-04-05",17.3184,17.3184,16.8446,16.9377,31400.0],["2021-04-06",16.9969,17.5045,16.7642,17.2084,56900.0],["2021-04-07",17.7541,17.7541,16.9123,17.0476,32200.0],["2021-04-08",17.0307,17.1069,16.8531,17.1069,22100.0],["2021-04-09",17.1069,17.2592,16.8869,17.0392,21600.0],["2021-04-12",16.98,17.2845,16.9546,17.0476,11300.0],["2021-04-13",16.9207,16.963,16.7177,16.7262,17900.0],["2021-04-14",16.6754,17.1153,16.6754,16.8954,21700.0],["2021-04-15",16.8531,17.1153,16.6838,16.963,14500.0],["2021-04-16",17.1661,17.183,16.7515,17.0561,49100.0],["2021-04-19",16.9969,17.1999,16.8277,17.09,36800.0],["2021-04-20",16.9969,16.9969,16.2608,16.4385,40100.0],["2021-04-21",16.447,16.76,16.447,16.6838,26300.0],["2021-04-22",16.8108,16.8108,16.3708,16.3962,22300.0],["2021-04-23",16.1255,17.0899,16.1255,16.9207,27300.0],["2021-04-26",17.1999,17.2888,16.9038,16.9292,30100.0],["2021-04-27",17.0053,17.1745,16.5485,16.7854,30500.0],["2021-04-28",16.7346,17.0409,16.7346,16.963,29600.0],["2021-04-29",17.1661,17.3268,16.9884,17.3268,38900.0],["2021-04-30",17.5383,18.046,17.3209,17.8345,96600.0],["2021-05-03",18.0375,18.9724,17.9867,18.9258,89700.0],["2021-05-04",18.8243,18.9935,18.2067,18.6974,30900.0],["2021-05-05",18.6974,18.9258,18.5451,18.7313,30200.0],["2021-05-06",18.7398,18.893,18.4589,18.6802,38100.0],["2021-05-07",18.527,19.1483,18.527,19.0972,65900.0],["2021-05-10",19.0546,19.0546,18.1951,18.2036,30800.0],["2021-05-11",17.8717,18.2623,17.8717,17.8887,18700.0],["2021-05-12",17.9483,18.2717,17.8717,18.1696,73500.0],["2021-05-13",18.2632,18.7653,18.1602,18.7227,31900.0],["2021-05-14",18.3908,19.6589,18.3023,19.6419,86700.0],["2021-05-17",19.4546,19.7695,18.3398,19.6844,43100.0],["2021-05-18",19.5568,19.8291,19.4291,19.6674,90000.0],["2021-05-19",19.3185,19.761,18.944,19.7099,45000.0],["2021-05-20",19.5993,19.744,19.31,19.7014,35700.0],["2021-05-21",19.8972,19.9482,19.5397,19.795,41600.0],["2021-05-24",19.8376,20.1695,19.761,20.0504,114600.0],["2021-05-25",20.144,20.178,19.5568,19.9142,110900.0],["2021-05-26",20.195,20.2801,19.761,20.195,61700.0],["2021-05-27",20.3397,20.6376,20.2035,20.578,83100.0],["2021-05-28",20.6376,20.8163,20.195,20.7652,39500.0],["2021-06-01",20.8248,21.1227,20.4972,20.8929,60800.0],["2021-06-02",20.9865,21.0376,20.7652,20.9695,156600.0],["2021-06-03",20.9865,21.0035,20.6291,20.9354,38900.0],["2021-06-04",20.9184,21.012,20.6546,20.8759,130600.0],["2021-06-07",20.9439,21.1567,20.7865,21.1567,42400.0],["2021-06-08",21.0291,21.1142,20.7993,20.8078,33700.0],["2021-06-09",20.7482,20.8248,20.578,20.7397,51700.0],["2021-06-10",20.9014,20.9014,20.2716,20.2716,34900.0],["2021-06-11",20.2887,20.4503,20.1014,20.4248,38900.0],["2021-06-14",20.4333,20.4674,20.1729,20.4333,46800.0],["2021-06-15",20.5354,20.7525,20.2035,20.6886,123200.0],["2021-06-16",20.5269,20.8333,20.2801,20.7312,52300.0],["2021-06-17",21.2631,21.2631,19.8376,19.9057,145000.0],["2021-06-18",19.9142,20.0078,19.3951,19.5823,120200.0],["2021-06-21",19.7185,20.1312,19.51,19.9312,58800.0],["2021-06-22",19.9312,20.4078,19.4546,20.178,98000.0],["2021-06-23",20.195,20.5525,20.1355,20.4503,67100.0],["2021-06-24",20.4844,21.0631,20.2844,20.9525,71600.0],["2021-06-25",21.0546,21.9056,20.7822,21.4886,784400.0],["2021-06-28",21.5737,21.5737,20.4248,20.9099,201000.0],["2021-06-29",21.0546,21.178,20.6886,20.8163,40600.0],["2021-06-30",20.6972,20.8418,20.5355,20.612,39100.0],["2021-07-01",20.7567,20.961,20.4844,20.6291,41900.0],["2021-07-02",20.6376,20.8333,20.4844,20.5865,33200.0],["2021-07-06",20.544,20.544,19.727,20.0078,38100.0],["2021-07-07",19.8716,20.3142,19.7865,20.127,35300.0],["2021-07-08",19.8291,20.0418,19.5312,19.8291,45300.0],["2021-07-09",20.1014,20.3184,19.9993,20.3142,20000.0],["2021-07-12",20.3312,20.7737,20.2461,20.6461,24200.0],["2021-07-13",20.578,20.578,20.144,20.2291,33300.0],["2021-07-14",20.1355,20.4078,20.0418,20.1355,20700.0],["2021-07-15",20.0674,20.3312,19.9227,20.1865,22200.0],["2021-07-16",20.3908,20.5269,19.9482,19.9823,27000.0],["2021-07-19",19.5227,19.9397,19.1951,19.5738,31900.0],["2021-07-20",19.5823,20.395,19.5823,19.9142,48300.0],["2021-07-21",20.178,20.2716,19.9482,20.1865,17300.0],["2021-07-22",20.0333,20.0461,19.6589,19.6929,17300.0],["2021-07-23",19.6248,20.1865,19.6163,20.0759,25700.0],["2021-07-26",20.0844,20.5525,20.0674,20.3652,11500.0],["2021-07-27",20.144,20.7482,20.0929,20.2461,16400.0],["2021-07-28",20.2972,20.4248,19.8546,20.2972,95300.0],["2021-07-29",20.3397,20.8137,20.161,20.7142,35900.0],["2021-07-30",20.6628,21.1676,20.3933,20.4746,21900.0],["2021-08-02",20.7741,20.8596,20.3035,20.3548,19500.0],["2021-08-03",20.466,20.834,20.466,20.7313,16500.0],["2021-08-04",20.466,20.8682,20.2265,20.4404,30400.0],["2021-08-05",20.2906,20.8853,20.2906,20.8853,14300.0],["2021-08-06",20.9623,21.3302,20.7313,21.142,25100.0],["2021-08-09",21.142,21.5612,20.9751,21.3986,23100.0],["2021-08-10",21.1505,21.5869,21.1505,21.5013,33600.0],["2021-08-11",20.7997,21.7409,20.7997,21.7409,13600.0],["2021-08-12",21.7409,21.7426,21.4757,21.6382,21800.0],["2021-08-13",21.3302,21.758,21.3131,21.6211,30300.0],["2021-08-16",21.4243,21.6981,21.3644,21.681,18700.0],["2021-08-17",21.4585,21.604,21.3559,21.5527,85200.0],["2021-08-18",21.3388,22.0746,20.8853,21.8778,63300.0],["2021-08-19",21.9719,21.9719,21.4038,21.758,30900.0],["2021-08-20",21.681,22.0575,21.6339,21.9377,38400.0],["2021-08-23",22.1088,22.1088,21.3901,21.4842,27600.0],["2021-08-24",21.6553,21.6553,21.296,21.3815,16600.0],["2021-08-25",21.45,21.5527,21.3987,21.4243,13200.0],["2021-08-26",21.4928,21.4928,20.6457,20.834,29500.0],["2021-08-27",20.9623,21.7152,20.9623,21.6981,36800.0],["2021-08-30",21.5954,21.6724,21.4585,21.6126,29300.0],["2021-08-31",21.527,22.0318,21.527,22.0232,285100.0],["2021-09-01",22.0318,22.0318,21.5783,21.912,28100.0],["2021-09-02",21.7751,21.9933,21.681,21.8778,37500.0],["2021-09-03",21.7922,21.8393,21.6211,21.6553,22500.0],["2021-09-07",21.7409,21.7409,20.7826,21.1933,56300.0],["2021-09-08",21.065,21.3559,20.8596,21.1762,27300.0],["2021-09-09",21.1077,21.3388,20.9366,21.0051,21900.0],["2021-09-10",21.219,21.219,20.7655,20.8682,23000.0],["2021-09-13",21.1848,21.1848,20.8168,20.911,30300.0],["2021-09-14",21.0136,21.1805,20.8425,20.9965,28500.0],["2021-09-15",20.9965,21.4115,20.9195,21.3131,39200.0],["2021-09-16",21.3131,21.6724,20.7869,20.9537,24300.0],["2021-09-17",21.0564,21.1591,20.6029,20.6201,85100.0],["2021-09-20",20.2949,20.5858,19.7644,20.3463,31600.0],["2021-09-21",20.4147,20.6115,20.2008,20.3377,14500.0],["2021-09-22",20.7184,21.1762,20.0981,20.6628,18600.0],["2021-09-23",20.7484,21.3644,20.7484,21.2275,21800.0],["2021-09-24",21.2874,21.5612,21.2874,21.5013,19300.0],["2021-09-27",21.4243,22.2029,21.3901,21.9548,39600.0],["2021-09-28",21.8949,21.8949,21.3901,21.4757,31500.0],["2021-09-29",21.7152,21.9291,21.5775,21.835,13800.0],["2021-09-30",21.9805,22.0147,21.527,21.5698,26600.0],["2021-10-01",21.6382,22.0061,21.4158,21.7666,31600.0],["2021-10-04",21.6639,21.8521,21.3815,21.604,30700.0],["2021-10-05",21.4158,21.7152,21.3216,21.6639,27400.0],["2021-10-06",21.45,22.1088,21.45,22.0061,30100.0],["2021-10-07",21.6724,22.0746,21.6553,21.9719,27000.0],["2021-10-08",21.9719,21.9719,21.8778,21.8863,21000.0],["2021-10-11",22.0532,22.0575,21.4714,21.7067,18700.0],["2021-10-12",21.6382,21.8829,21.3815,21.8093,19800.0],["2021-10-13",21.7751,21.9206,21.2506,21.8008,27600.0],["2021-10-14",21.8607,22.1259,21.604,22.0489,46900.0],["2021-10-15",22.2457,22.6735,21.4158,21.989,53800.0],["2021-10-18",21.4158,22.0232,21.4158,21.681,18500.0],["2021-10-19",21.8778,22.3056,21.4585,21.8265,20200.0],["2021-10-20",21.758,21.9864,21.6981,21.7922,33800.0],["2021-10-21",21.8265,21.835,21.4414,21.6981,31200.0],["2021-10-22",21.7067,22.0061,21.6562,21.9035,15300.0],["2021-10-25",21.9206,22.2457,21.8093,22.2457,22900.0],["2021-10-26",22.1773,22.374,21.9291,22.1601,25600.0],["2021-10-27",22.0147,22.2029,21.4585,21.5184,55700.0],["2021-10-28",21.7238,22.297,21.5184,21.7837,20000.0],["2021-10-29",21.7321,22.1535,21.7321,22.0761,14100.0],["2021-11-01",22.2481,22.7039,22.2481,22.6351,21000.0],["2021-11-02",22.4975,22.7039,22.1707,22.2653,14100.0],["2021-11-03",22.1879,22.9361,22.1879,22.7211,30900.0],["2021-11-04",22.7297,22.9963,22.3169,22.9275,16900.0],["2021-11-05",23.0307,23.6241,22.7555,23.1597,35200.0],["2021-11-08",23.2801,23.3919,23.1769,23.2715,20200.0],["2021-11-09",23.2543,23.2543,22.9877,23.0221,11200.0],["2021-11-10",23.1769,23.3317,23.0393,23.1597,13300.0],["2021-11-11",23.3317,23.4177,23.2285,23.2285,9900.0],["2021-11-12",23.3747,23.3824,22.7211,23.0307,20600.0],["2021-11-15",23.0135,23.2027,22.7211,23.1855,17400.0],["2021-11-16",22.9146,22.9877,22.4906,22.6265,24400.0],["2021-11-17",22.6179,22.6867,22.0589,22.6523,25100.0],["2021-11-18",22.6523,22.9447,22.3341,22.8931,20700.0],["2021-11-19",22.6265,22.9576,22.6265,22.7211,13700.0],["2021-11-22",22.9361,23.0264,22.5405,22.7985,32000.0],["2021-11-23",22.7899,22.9017,22.2739,22.6781,28500.0],["2021-11-24",22.5491,22.8845,22.0331,22.8243,19100.0],["2021-11-26",22.1277,22.2567,20.7259,21.1989,24500.0],["2021-11-29",21.6805,21.6805,20.8893,20.8893,18900.0],["2021-11-30",20.7345,21.0957,20.6227,21.0355,28500.0],["2021-12-01",21.3623,21.6805,20.2142,20.5367,39100.0],["2021-12-02",20.7259,22.0159,20.6571,21.5085,33500.0],["2021-12-03",21.6805,21.6805,20.5453,20.9323,21700.0],["2021-12-06",21.1989,21.3967,20.8635,21.0011,48600.0],["2021-12-07",21.3021,21.8267,21.0699,21.5859,22000.0],["2021-12-08",21.7579,21.7579,20.8807,21.2763,38300.0],["2021-12-09",21.0527,21.6289,20.7861,20.9151,17500.0],["2021-12-10",21.1043,21.2677,20.7087,21.0785,16100.0],["2021-12-13",20.9925,21.4053,20.6829,20.8205,48900.0],["2021-12-14",20.7259,21.3451,20.6485,20.7947,29300.0],["2021-12-15",20.9495,21.3881,20.6829,21.0613,18900.0],["2021-12-16",21.3623,21.4999,20.9667,21.2849,19200.0],["2021-12-17",21.0355,21.2075,20.3561,20.5195,60200.0],["2021-12-20",20.3733,20.8291,19.8315,20.6743,24800.0],["2021-12-21",20.7603,21.3021,20.7603,21.2849,24200.0],["2021-12-22",20.8239,21.7751,20.8239,21.3193,18500.0],["2021-12-23",21.5171,22.0374,21.4569,21.6375,16700.0],["2021-12-27",21.7493,22.1664,21.5773,22.1535,24900.0],["2021-12-28",22.1019,22.6867,22.1019,22.5921,31200.0],["2021-12-29",22.3599,22.3599,21.9815,22.2051,12500.0],["2021-12-30",22.3341,22.6093,22.2739,22.4201,15500.0],["2021-12-31",22.4803,22.6179,21.8138,22.5319,10500.0],["2022-01-03",22.5405,22.7899,22.3599,22.5319,16100.0],["2022-01-04",22.7383,23.0479,22.6781,22.7555,8700.0],["2022-01-05",22.4975,22.8071,22.2911,22.3685,14200.0],["2022-01-06",22.5663,23.2199,21.7665,23.0565,21000.0],["2022-01-07",22.9619,23.4091,22.7426,23.2199,17400.0],["2022-01-10",22.2051,23.4177,22.2051,23.3919,38600.0],["2022-01-11",23.3919,23.5381,23.3188,23.5123,28600.0],["2022-01-12",23.3532,23.6413,23.2027,23.5811,31300.0],["2022-01-13",23.6069,23.9165,23.2887,23.9165,38700.0],["2022-01-14",23.5209,23.8649,23.1597,23.6499,45400.0],["2022-01-18",23.6155,23.8821,23.5037,23.6241,49500.0],["2022-01-19",23.8047,23.8047,23.2199,23.3575,21300.0],["2022-01-20",23.4435,23.5811,22.9791,23.0737,26400.0],["2022-01-21",22.7641,23.4091,22.562,22.7555,28600.0],["2022-01-24",22.5061,23.4349,22.5061,23.3145,27800.0],["2022-01-25",23.5639,25.013,23.4779,24.6131,84300.0],["2022-01-26",24.7248,24.7248,23.1683,23.4693,74800.0],["2022-01-27",23.7961,24.0971,22.5835,23.0909,27800.0],["2022-01-28",22.9828,23.2205,22.3993,23.1773,30000.0],["2022-01-31",23.186,23.5836,22.8358,23.3329,24300.0],["2022-02-01",23.4021,23.4756,22.6413,23.0563,22300.0],["2022-02-02",23.2983,23.7176,22.9439,23.0822,23900.0],["2022-02-03",23.0822,23.3761,22.6154,23.0217,24000.0],["2022-02-04",23.0304,23.0304,22.7278,22.9698,28700.0],["2022-02-07",23.0563,23.0995,22.9698,22.9698,14600.0],["2022-02-08",23.0217,23.3329,23.0217,23.2983,12300.0],["2022-02-09",23.4194,23.5145,22.8661,22.8661,30900.0],["2022-02-10",22.9785,23.1687,22.65,22.8661,20300.0],["2022-02-11",22.7796,23.0468,22.503,22.624,12900.0],["2022-02-14",22.6759,22.6759,22.4511,22.4511,13600.0],["2022-02-15",22.7018,22.9785,22.7018,22.9612,11500.0],["2022-02-16",22.8574,23.2811,22.7796,23.039,8400.0],["2022-02-17",22.8488,22.8488,22.2609,22.2609,13500.0],["2022-02-18",22.3301,22.5073,22.1572,22.2696,19600.0],["2022-02-22",21.2668,21.8339,18.3361,19.9354,283200.0],["2022-02-23",19.7107,19.7971,18.8894,19.0623,42500.0],["2022-02-24",18.5436,18.8116,17.8814,18.6127,85200.0],["2022-02-25",18.8116,20.1775,18.8116,19.8836,81100.0],["2022-02-28",19.6934,21.1717,19.4902,20.8518,107100.0],["2022-03-01",20.8172,20.8172,19.8274,20.5319,67000.0],["2022-03-02",20.6357,21.5175,19.9916,21.3619,45500.0],["2022-03-03",21.5175,21.6039,20.9642,21.5088,30900.0],["2022-03-04",21.1284,21.2062,20.9642,21.2062,18500.0],["2022-03-07",21.2235,21.2235,20.627,20.6875,56000.0],["2022-03-08",20.7913,21.0074,20.4023,20.4455,112100.0],["2022-03-09",20.9296,21.1544,20.6703,20.8432,32900.0],["2022-03-10",20.7481,21.0982,20.6097,20.9988,22900.0],["2022-03-11",20.9642,21.431,20.9123,21.3619,35300.0],["2022-03-14",21.699,22.3387,21.699,22.2264,39300.0],["2022-03-15",22.503,22.669,21.2884,21.5088,84600.0],["2022-03-16",21.8719,21.9843,21.6558,21.7249,41600.0],["2022-03-17",21.8892,22.0362,21.3619,21.9151,28900.0],["2022-03-18",21.8806,21.9151,21.2408,21.6904,57500.0],["2022-03-21",21.9238,21.9238,21.1284,21.2841,17100.0],["2022-03-22",21.2841,21.8028,21.2841,21.578,26000.0],["2022-03-23",21.4656,21.4656,21.0766,21.2668,126000.0],["2022-03-24",21.5088,21.5088,21.1717,21.2841,23100.0],["2022-03-25",21.3878,21.8209,21.1976,21.6817,36700.0],["2022-03-28",21.6817,21.7163,21.3878,21.6212,14600.0],["2022-03-29",21.0247,21.6299,20.8518,21.042,57500.0],["2022-03-30",21.042,21.2408,20.4109,20.5146,29200.0],["2022-03-31",20.506,20.6616,20.2121,20.3072,28200.0],["2022-04-01",20.4801,20.6011,20.1516,20.3072,38300.0],["2022-04-04",20.2899,20.2899,19.9268,19.9441,18100.0],["2022-04-05",20.0305,20.3288,19.9008,19.9181,25200.0],["2022-04-06",19.97,20.2467,19.7712,19.8403,55000.0],["2022-04-07",20.0219,20.0219,19.5896,19.7366,39100.0],["2022-04-08",19.8317,19.9787,19.6934,19.9181,37100.0],["2022-04-11",19.7366,20.359,19.7366,19.97,56400.0],["2022-04-12",20.0478,20.4282,19.8663,19.8663,38400.0],["2022-04-13",20.0565,20.1516,19.8836,20.0737,16400.0],["2022-04-14",20.1516,20.1861,19.8317,19.9095,20200.0],["2022-04-18",20.0046,20.2086,19.9268,20.0737,17700.0],["2022-04-19",20.2899,20.5233,20.2294,20.3763,45200.0],["2022-04-20",20.506,20.9296,20.3245,20.7048,25300.0],["2022-04-21",21.0679,21.1233,20.4109,20.4714,19400.0],["2022-04-22",20.64,20.64,19.9354,20.0046,113900.0],["2022-04-25",19.9009,19.9873,19.3735,19.9787,33900.0],["2022-04-26",20.5752,20.5752,19.3398,19.3562,28000.0],["2022-04-27",19.2092,19.5507,18.6473,19.0191,86900.0],["2022-04-28",19.166,20.4559,18.9413,19.3303,23000.0],["2022-04-29",19.2607,19.7348,18.5995,18.6082,60300.0],["2022-05-02",18.6256,19.0519,18.5386,18.8779,33000.0],["2022-05-03",18.9649,19.6609,18.9388,19.3999,35800.0],["2022-05-04",19.3825,19.6,19.0258,19.5217,38700.0],["2022-05-05",19.3564,19.3564,18.7909,19.0519,21800.0],["2022-05-06",19.0519,19.0519,18.5473,18.7213,24200.0],["2022-05-09",18.5386,18.7561,18.3385,18.3733,216500.0],["2022-05-10",18.556,18.5647,17.8122,18.0428,61900.0],["2022-05-11",18.1211,18.3298,17.921,18.008,139700.0],["2022-05-12",17.8427,18.0863,17.6513,17.8601,65500.0],["2022-05-13",18.0862,18.0862,17.3642,17.399,88500.0],["2022-05-16",17.2772,17.5382,16.964,17.4251,59900.0],["2022-05-17",17.399,17.6339,17.399,17.5469,75400.0],["2022-05-18",17.4425,17.8514,17.399,17.486,48000.0],["2022-05-19",17.399,17.6165,17.312,17.4599,154500.0],["2022-05-20",17.5469,17.6687,17.3555,17.6252,47800.0],["2022-05-23",17.9732,18.382,17.8261,18.2428,110600.0],["2022-05-24",18.0863,18.3037,17.8688,18.2515,71700.0],["2022-05-25",18.2776,18.3994,17.9993,18.0689,46100.0],["2022-05-26",18.1558,18.6865,18.1384,18.4951,57400.0],["2022-05-27",18.6604,19.0084,18.3211,18.8083,33900.0],["2022-05-31",18.5995,18.6865,18.3385,18.6691,39600.0],["2022-06-01",18.6256,18.7039,18.2776,18.556,24700.0],["2022-06-02",18.6517,18.73,18.4516,18.7039,24700.0],["2022-06-03",18.5125,18.5995,18.3994,18.5125,16700.0],["2022-06-06",18.5473,18.9214,18.5473,18.73,32900.0],["2022-06-07",18.4864,18.73,18.4864,18.6778,62300.0],["2022-06-08",18.4864,18.7039,18.456,18.6517,27500.0],["2022-06-09",18.5299,18.556,17.9993,18.1036,29400.0],["2022-06-10",17.8253,18.008,17.5208,17.573,62600.0],["2022-06-13",17.4512,17.5904,17.2641,17.4512,59000.0],["2022-06-14",17.4599,17.7078,17.4164,17.6165,117100.0],["2022-06-15",17.6426,18.208,17.6426,17.921,51100.0],["2022-06-16",17.7296,17.8905,17.399,17.4251,40100.0],["2022-06-17",17.573,17.9297,17.5208,17.834,56300.0],["2022-06-21",17.9123,18.4168,17.8166,18.2776,42500.0],["2022-06-22",18.1732,18.5734,18.1732,18.1906,82100.0],["2022-06-23",18.0949,18.6735,17.8514,17.9384,48500.0],["2022-06-24",18.0515,18.5734,18.0515,18.1906,179100.0],["2022-06-27",18.3037,18.4342,18.2341,18.3037,33200.0],["2022-06-28",18.3385,18.5212,18.1036,18.1036,82100.0],["2022-06-29",18.0602,18.1384,17.9297,18.0602,65200.0],["2022-06-30",17.9297,18.0906,17.7557,17.9819,32200.0],["2022-07-01",17.9819,18.2341,17.8862,18.1297,25400.0],["2022-07-05",17.9732,18.1384,17.7731,18.1297,38400.0],["2022-07-06",18.0688,18.4342,17.9819,18.3298,36900.0],["2022-07-07",18.6778,18.6778,18.2428,18.2515,31600.0],["2022-07-08",18.3559,18.369,18.0167,18.208,21000.0],["2022-07-11",17.9906,18.1471,17.9906,18.0254,27800.0],["2022-07-12",18.0428,18.095,18.008,18.008,97100.0],["2022-07-13",18.1037,18.2428,17.9297,18.2428,83400.0],["2022-07-14",17.9819,18.1645,17.834,18.0689,56000.0],["2022-07-15",18.2689,18.3298,18.1036,18.2341,86700.0],["2022-07-18",18.1472,18.6256,18.1472,18.5734,88000.0],["2022-07-19",18.5821,19.0345,18.5821,18.6604,54500.0],["2022-07-20",18.6604,18.7648,18.3559,18.7039,38800.0],["2022-07-21",18.643,19.0084,18.643,18.9736,33400.0],["2022-07-22",19.0867,19.3999,18.7387,18.9388,26200.0],["2022-07-25",18.8518,19.0693,18.8344,18.8953,20700.0],["2022-07-26",18.9388,19.6783,18.9388,19.5304,36600.0],["2022-07-27",19.687,19.9566,19.6522,19.9392,35100.0],["2022-07-28",20.0088,20.67,19.6957,19.8349,39100.0],["2022-07-29",19.9574,20.0449,19.686,19.9661,40400.0],["2022-08-01",19.7298,20.3425,19.6948,19.9924,25900.0],["2022-08-02",19.8742,19.8874,19.6773,19.686,12100.0],["2022-08-03",19.7561,19.7648,19.5591,19.5985,18900.0],["2022-08-04",19.5197,19.5766,19.1696,19.3272,17400.0],["2022-08-05",19.2221,19.4191,19.1083,19.2309,18200.0],["2022-08-08",19.2484,19.3342,18.8982,19.1608,30600.0],["2022-08-09",19.0821,19.2922,19.0821,19.2396,25300.0],["2022-08-10",19.3447,19.4944,19.2221,19.3972,30400.0],["2022-08-11",19.5285,19.7823,19.5197,19.6948,23700.0],["2022-08-12",19.6948,19.9399,19.6948,19.9224,33200.0],["2022-08-15",19.8436,20.3994,19.8007,20.2463,43800.0],["2022-08-16",20.185,20.5264,20.185,20.3425,26400.0],["2022-08-17",20.1675,20.1762,20.0887,20.0887,12300.0],["2022-08-18",20.0362,20.255,20.0362,20.1587,35300.0],["2022-08-19",20.1149,20.1325,19.8786,20.0274,40000.0],["2022-08-22",19.8086,19.8436,19.6073,19.7736,65700.0],["2022-08-23",19.9399,19.9399,19.6948,19.7561,14300.0],["2022-08-24",19.6248,19.7736,19.6248,19.7123,23500.0],["2022-08-25",19.8567,19.9574,19.7823,19.9136,12800.0],["2022-08-26",19.7911,19.7911,19.5591,19.581,20300.0],["2022-08-29",19.4059,19.616,19.2922,19.476,30900.0],["2022-08-30",19.3534,19.511,19.1565,19.4585,39600.0],["2022-08-31",19.476,19.476,19.2834,19.3447,33000.0],["2022-09-01",19.3053,19.4497,19.2484,19.441,22800.0],["2022-09-02",19.441,19.441,18.9595,19.0996,14800.0],["2022-09-06",19.2922,19.2922,18.5044,18.6444,16300.0],["2022-09-07",18.5831,18.8195,18.4693,18.6357,13100.0],["2022-09-08",18.4693,18.5656,18.3205,18.5481,18700.0],["2022-09-09",18.7845,18.7845,18.4606,18.6357,16600.0],["2022-09-12",18.7144,18.7582,18.6181,18.6969,10100.0],["2022-09-13",18.4518,18.7451,17.9266,17.9704,30700.0],["2022-09-14",18.0317,18.198,17.9529,18.0054,22200.0],["2022-09-15",18.0667,18.5656,18.0667,18.4081,22000.0],["2022-09-16",18.1892,18.6173,17.7516,18.4343,53200.0],["2022-09-19",18.2943,18.6882,18.2943,18.5481,29400.0],["2022-09-20",18.7013,18.7626,18.3556,18.5219,15400.0],["2022-09-21",18.6357,18.8195,18.4081,18.6094,30900.0],["2022-09-22",18.5306,18.5306,18.3468,18.3993,12900.0],["2022-09-23",18.2243,18.4081,18.1367,18.3468,26800.0],["2022-09-26",18.2855,18.5044,18.2855,18.4956,33100.0],["2022-09-27",18.5831,18.5831,18.177,18.2418,19200.0],["2022-09-28",18.2855,18.7888,17.7866,18.5831,33700.0],["2022-09-29",18.5569,18.5569,18.233,18.2855,21500.0],["2022-09-30",18.4256,18.6094,18.1892,18.1892,27900.0],["2022-10-03",18.268,18.5744,18.268,18.5131,14000.0],["2022-10-04",18.6269,19.0733,18.6269,19.0296,15100.0],["2022-10-05",18.872,19.0033,18.5831,18.6707,15600.0],["2022-10-06",18.5569,18.57,18.1717,18.1717,18100.0],["2022-10-07",18.1892,18.1892,17.594,17.7866,36700.0],["2022-10-10",18.1192,18.3906,17.6203,17.7516,27900.0],["2022-10-11",17.629,17.9529,17.6115,17.7341,54800.0],["2022-10-12",17.8041,18.0229,17.6028,17.7603,36300.0],["2022-10-13",17.6378,18.9289,17.6378,18.7319,105300.0],["2022-10-14",18.942,19.2221,18.233,18.3556,67700.0],["2022-10-17",18.4868,18.907,18.4868,18.8632,51200.0],["2022-10-18",19.0295,19.1959,18.6532,18.8107,31800.0],["2022-10-19",18.5831,18.8195,18.5219,18.7845,29800.0],["2022-10-20",18.802,18.8632,18.3162,18.4168,32300.0],["2022-10-21",18.5744,18.9727,18.5744,18.7845,48600.0],["2022-10-24",18.8807,18.977,18.767,18.8983,53800.0],["2022-10-25",18.7057,19.7386,18.6619,19.5372,132600.0],["2022-10-26",19.7211,20.1325,19.5197,19.6073,56300.0],["2022-10-27",19.7823,20.1587,19.6423,19.6773,42400.0],["2022-10-28",19.7918,20.1089,19.5108,19.7918,25600.0],["2022-10-31",19.8182,20.1529,19.598,19.827,33400.0],["2022-11-01",19.6685,19.8887,19.5628,19.6949,19300.0],["2022-11-02",19.5452,19.9768,19.3954,19.4042,21800.0],["2022-11-03",19.2193,19.3866,18.7877,19.3778,39500.0],["2022-11-04",19.5276,19.9151,19.2193,19.8446,26100.0],["2022-11-07",19.9239,20.0825,19.8226,19.9063,28500.0],["2022-11-08",20.1089,20.2366,19.8711,19.8799,22500.0],["2022-11-09",19.8623,19.8993,19.5011,19.5452,16100.0],["2022-11-10",20.012,20.5185,20.012,20.3996,45300.0],["2022-11-11",20.3555,20.426,19.7742,19.8006,13300.0],["2022-11-14",19.8006,20.034,19.4685,19.6156,28100.0],["2022-11-15",19.827,20.056,19.5364,19.5804,21700.0],["2022-11-16",19.6773,19.8623,19.4659,19.6949,21800.0],["2022-11-17",19.5276,19.783,19.2712,19.7654,28500.0],["2022-11-18",19.9503,20.3423,19.5892,19.7918,29500.0],["2022-11-21",19.7742,19.968,19.6421,19.7213,22700.0],["2022-11-22",19.6421,20.0208,19.4879,19.9063,25000.0],["2022-11-23",19.8094,19.9768,19.2897,19.4307,19000.0],["2022-11-25",19.3567,19.6729,19.3162,19.4307,10600.0],["2022-11-28",19.4307,19.4923,19.2281,19.413,18100.0],["2022-11-29",19.184,19.5099,19.184,19.4747,21800.0],["2022-11-30",19.4042,19.8975,19.0387,19.7918,20700.0],["2022-12-01",19.8887,19.9415,19.391,19.7478,20100.0],["2022-12-02",19.5892,19.9415,19.0916,19.6156,16600.0],["2022-12-05",19.3514,19.554,19.1224,19.1928,34900.0],["2022-12-06",19.2633,19.4307,19.1312,19.4219,82900.0],["2022-12-07",19.2897,19.5364,19.2633,19.3426,16500.0],["2022-12-08",19.3073,19.598,19.2457,19.4219,39900.0],["2022-12-09",19.4483,19.4747,19.2545,19.4042,17800.0],["2022-12-12",19.3426,19.5364,19.295,19.4042,21400.0],["2022-12-13",19.7213,19.9415,19.3479,19.6509,49900.0],["2022-12-14",19.5452,19.6685,19.0607,19.3778,47700.0],["2022-12-15",19.184,19.184,18.4353,18.9374,46200.0],["2022-12-16",18.6732,18.9814,18.2504,18.8758,175400.0],["2022-12-19",18.8141,19.0607,18.4618,18.541,33000.0],["2022-12-20",18.497,18.541,18.1975,18.3208,47600.0],["2022-12-21",18.5587,18.7612,18.3296,18.6467,61200.0],["2022-12-22",18.6467,18.6467,18.224,18.453,63300.0],["2022-12-23",18.497,18.9374,18.4001,18.6027,69200.0],["2022-12-27",18.7436,18.7436,18.3649,18.4618,24000.0],["2022-12-28",18.2328,18.6036,18.224,18.3208,64600.0],["2022-12-29",18.5146,18.726,18.2768,18.497,72400.0],["2022-12-30",18.4089,18.6732,18.3076,18.3649,64800.0],["2023-01-03",18.3913,18.682,18.2944,18.6291,42400.0],["2023-01-04",18.5763,18.9638,18.3208,18.3296,44600.0],["2023-01-05",18.3561,18.3561,18.0566,18.2019,57000.0],["2023-01-06",18.3473,18.6908,18.0918,18.453,81500.0],["2023-01-09",18.4353,18.5939,18.1447,18.3296,41100.0],["2023-01-10",18.5499,18.6556,18.1887,18.5851,36900.0],["2023-01-11",18.6908,18.7348,18.5499,18.6379,17700.0],["2023-01-12",18.6644,18.9374,18.6644,18.682,17100.0],["2023-01-13",18.5675,18.7701,18.3825,18.7348,15300.0],["2023-01-17",18.7348,18.7348,18.5146,18.5234,26800.0],["2023-01-18",18.4794,18.4794,17.9157,18.0214,15000.0],["2023-01-19",17.9069,17.9333,17.7131,17.8188,19600.0],["2023-01-20",17.9773,18.1887,17.854,18.1887,29900.0],["2023-01-23",18.1183,18.3296,18.083,18.3296,37000.0],["2023-01-24",17.8892,18.3649,17.625,17.81,23800.0],["2023-01-25",17.669,17.6867,17.4268,17.4709,27900.0],["2023-01-26",17.4665,17.8892,17.4048,17.8452,35800.0],["2023-01-27",17.8807,17.8807,17.5167,17.5877,27100.0],["2023-01-30",17.6232,17.8718,17.5877,17.6055,29800.0],["2023-01-31",17.712,17.934,17.6676,17.8807,28200.0],["2023-02-01",17.8452,18.3424,17.7919,18.1826,34000.0],["2023-02-02",17.9517,18.4223,17.9517,18.4223,27400.0],["2023-02-03",18.2802,18.6886,18.2802,18.5288,15000.0],["2023-02-06",18.3957,18.3957,18.1204,18.1915,21700.0],["2023-02-07",18.0849,18.3868,17.863,18.2358,19100.0],["2023-02-08",18.1737,18.2154,17.9162,17.9162,13100.0],["2023-02-09",17.7475,17.8363,17.5433,17.8097,34400.0],["2023-02-10",17.6765,17.934,17.6765,17.8363,11900.0],["2023-02-13",17.7653,18.0494,17.7653,18.0494,14700.0],["2023-02-14",17.9251,17.9251,17.6765,17.7209,11300.0],["2023-02-15",17.6765,17.8896,17.6765,17.8452,18300.0],["2023-02-16",17.641,17.6943,17.1705,17.5877,19500.0],["2023-02-17",17.6499,17.934,17.4457,17.8186,35800.0],["2023-02-21",17.7564,17.9251,17.5966,17.7209,30300.0],["2023-02-22",17.7032,17.8452,17.6676,17.7032,22700.0],["2023-02-23",17.7981,17.8053,17.641,17.7387,11600.0],["2023-02-24",17.6232,17.6792,17.4279,17.5789,18300.0],["2023-02-27",17.6588,17.7475,17.4457,17.6232,22600.0],["2023-02-28",17.5265,17.7475,17.5265,17.5433,32900.0],["2023-03-01",17.5433,17.7298,17.4013,17.641,29000.0],["2023-03-02",17.5078,17.7635,17.4457,17.5256,15100.0],["2023-03-03",17.5247,17.5868,17.4457,17.4901,10500.0],["2023-03-06",17.4102,17.6232,16.9663,17.1882,94500.0],["2023-03-07",17.1793,17.1793,16.4868,16.5845,57300.0],["2023-03-08",16.62,16.8864,16.4513,16.6822,15000.0],["2023-03-09",16.5934,16.5934,15.4481,15.6079,17500.0],["2023-03-10",15.4658,15.5635,14.5336,14.7112,34400.0],["2023-03-13",14.4715,14.5336,13.0332,13.8678,50600.0],["2023-03-14",14.578,15.4303,14.4892,14.6313,56000.0],["2023-03-15",14.2584,14.8666,14.2584,14.649,35000.0],["2023-03-16",14.4537,15.3948,14.3028,15.0397,24100.0],["2023-03-17",14.8089,15.2572,14.2051,14.2495,78200.0],["2023-03-20",14.4448,14.6047,14.2051,14.3117,41600.0],["2023-03-21",14.5603,14.8666,14.5603,14.8177,35300.0],["2023-03-22",14.6402,14.8373,14.2051,14.2584,37600.0],["2023-03-23",14.3827,14.3827,13.8056,13.9388,37100.0],["2023-03-24",13.8056,14.1785,13.8056,14.0986,27800.0],["2023-03-27",14.3206,14.3694,14.0986,14.1874,22100.0],["2023-03-28",14.0542,14.3206,13.9033,14.1785,25900.0],["2023-03-29",14.3472,14.3472,13.9033,14.1075,22400.0],["2023-03-30",14.2673,14.2673,13.7168,13.8234,29200.0],["2023-03-31",13.708,13.8722,13.6636,13.7612,26500.0],["2023-04-03",13.6458,14.1607,13.5925,13.7346,67400.0],["2023-04-04",13.7967,13.9832,13.0865,13.3173,25200.0],["2023-04-05",13.1309,13.3573,12.9356,13.1131,14900.0],["2023-04-06",13.1131,13.193,12.5449,12.5982,26100.0],["2023-04-10",12.5272,13.0954,12.5272,13.0421,40500.0],["2023-04-11",12.9089,13.8589,12.8024,12.9888,20900.0],["2023-04-12",12.9977,12.9977,12.4739,12.5715,17300.0],["2023-04-13",12.4961,12.9533,12.4961,12.687,42200.0],["2023-04-14",12.9267,13.0066,12.3052,12.4295,33700.0],["2023-04-17",12.3318,12.5627,12.0389,12.4561,24500.0],["2023-04-18",12.536,12.5715,12.0921,12.1765,21600.0],["2023-04-19",12.323,12.5449,12.1454,12.394,17000.0],["2023-04-20",12.3407,12.4295,12.1543,12.3496,20000.0],["2023-04-21",12.2431,12.7402,12.1365,12.4739,31800.0],["2023-04-24",12.5804,12.6159,12.0699,12.0832,18500.0],["2023-04-25",11.9945,12.0033,11.2132,11.3197,62000.0],["2023-04-26",11.3641,11.5417,10.8403,11.009,72900.0],["2023-04-27",11.0978,11.2309,10.787,10.8758,37100.0],["2023-04-28",10.8938,11.3166,10.8398,11.1907,87700.0],["2023-05-01",11.1727,11.1727,10.8128,10.9118,43200.0],["2023-05-02",10.9388,10.9388,9.0047,9.0857,69000.0],["2023-05-03",9.0857,9.262,8.7708,8.7798,77700.0],["2023-05-04",8.6809,8.8797,7.7543,8.1591,81200.0],["2023-05-05",8.402,8.9867,8.402,8.5954,66000.0],["2023-05-08",8.7708,8.8437,8.1861,8.2131,96800.0],["2023-05-09",8.1861,8.465,7.9342,8.375,33200.0],["2023-05-10",8.6449,8.6629,8.375,8.6359,40100.0],["2023-05-11",8.5459,8.7978,8.42,8.5909,35100.0],["2023-05-12",8.5909,8.7348,8.2041,8.6179,46500.0],["2023-05-15",8.6269,9.0137,8.6269,8.7348,26100.0],["2023-05-16",8.8068,8.8068,8.4919,8.5549,38800.0],["2023-05-17",8.7258,8.9507,8.6179,8.9327,45600.0],["2023-05-18",9.0137,9.4995,8.8563,9.4545,45500.0],["2023-05-19",9.7154,9.8413,9.0047,9.2386,54900.0],["2023-05-22",9.3915,9.9942,9.2296,9.9133,50800.0],["2023-05-23",9.9942,10.7139,9.9942,10.2281,41100.0],["2023-05-24",10.1831,10.1831,9.4455,9.5444,100500.0],["2023-05-25",9.5624,9.8998,9.5624,9.7873,40000.0],["2023-05-26",9.6281,10.1139,9.6281,9.9133,44100.0],["2023-05-30",9.9582,10.113,9.7424,9.8143,28400.0],["2023-05-31",9.7693,9.8503,9.3465,9.3915,51000.0],["2023-06-01",9.4815,9.7423,9.3825,9.5354,32600.0],["2023-06-02",9.6434,10.6329,9.5957,10.561,74400.0],["2023-06-05",10.534,10.534,9.8953,9.9852,63800.0],["2023-06-06",9.9672,11.2896,9.9672,11.0197,80800.0],["2023-06-07",11.1997,11.5235,10.8983,11.5235,63400.0],["2023-06-08",11.4515,11.4515,10.9478,11.3076,38300.0],["2023-06-09",11.1142,11.4156,11.1142,11.2986,34900.0],["2023-06-12",11.4245,11.4605,11.0602,11.2446,64800.0],["2023-06-13",11.2896,11.7484,11.2896,11.7124,49000.0],["2023-06-14",11.7574,11.8204,11.1277,11.1637,36000.0],["2023-06-15",11.2239,11.5325,11.1007,11.5325,41100.0],["2023-06-16",11.8294,11.8294,11.2896,11.5955,67900.0],["2023-06-20",11.5955,11.5955,11.0197,11.0377,45200.0],["2023-06-21",11.0197,11.2536,10.8488,11.0017,37200.0],["2023-06-22",10.8758,11.2266,10.8398,11.0557,47700.0],["2023-06-23",10.8308,11.2311,10.7229,11.0917,385200.0],["2023-06-26",10.9658,11.2176,10.8398,11.1547,77600.0],["2023-06-27",11.0557,11.2761,10.8938,10.9298,39800.0],["2023-06-28",10.8488,10.9208,10.5969,10.7769,27300.0],["2023-06-29",10.9388,11.1232,10.8218,10.9298,23500.0],["2023-06-30",11.0018,11.0197,10.6689,10.7409,29400.0],["2023-07-03",10.7229,10.9478,10.6239,10.6779,18300.0],["2023-07-05",10.6959,10.9568,10.6239,10.7589,42800.0],["2023-07-06",10.6239,10.6554,10.3451,10.462,53900.0],["2023-07-07",10.5969,11.2042,10.543,11.1007,147100.0],["2023-07-10",11.0197,11.4111,10.8758,10.8938,22200.0],["2023-07-11",11.0557,11.0557,10.9478,10.9928,18600.0],["2023-07-12",11.1097,11.4066,10.9928,11.3166,47800.0],["2023-07-13",11.4066,11.7304,11.3166,11.6225,39000.0],["2023-07-14",11.6314,11.6314,11.1367,11.3616,45500.0],["2023-07-17",11.4335,11.8923,11.4335,11.7844,42400.0],["2023-07-18",11.8383,12.2522,11.8383,12.1892,34700.0],["2023-07-19",12.1712,12.9898,12.1712,12.9898,36400.0],["2023-07-20",12.8729,13.4216,12.4231,12.531,44000.0],["2023-07-21",12.639,12.7343,12.3511,12.3961,30300.0],["2023-07-24",12.594,12.9448,12.4815,12.9448,44400.0],["2023-07-25",13.1337,13.6465,13.0798,13.1607,55900.0],["2023-07-26",13.2687,13.8561,13.0798,13.6465,41200.0],["2023-07-27",13.7994,13.8444,13.0618,13.2327,32200.0],["2023-07-28",13.2873,13.6056,13.219,13.2873,20500.0],["2023-07-31",13.3782,13.6419,13.2418,13.3418,25300.0],["2023-08-01",13.3054,13.3236,12.9235,13.0963,38100.0],["2023-08-02",12.9598,13.3236,12.9598,13.2509,26000.0],["2023-08-03",13.3873,13.5692,13.2873,13.3964,28900.0],["2023-08-04",13.5055,13.6774,13.3327,13.3418,21800.0],["2023-08-07",13.4055,13.6056,13.0326,13.4328,37200.0],["2023-08-08",13.1235,13.5055,13.0053,13.4782,23600.0],["2023-08-09",13.2782,13.4419,12.9962,13.1054,22600.0],["2023-08-10",13.2009,13.3145,12.978,13.0508,20200.0],["2023-08-11",13.069,13.2054,13.069,13.1372,21700.0],["2023-08-14",12.8598,13.0108,12.7416,12.787,23700.0],["2023-08-15",12.7507,12.8598,12.4505,12.6052,22600.0],["2023-08-16",12.5233,12.6461,12.3314,12.3323,30000.0],["2023-08-17",12.3596,12.7097,12.3596,12.6688,21200.0],["2023-08-18",12.5142,12.637,12.4233,12.4324,65500.0],["2023-08-21",12.5006,12.6233,12.446,12.5142,15900.0],["2023-08-22",12.3869,12.4915,12.114,12.1231,20600.0],["2023-08-23",12.1231,12.6597,12.1231,12.5688,21300.0],["2023-08-24",12.4596,12.7234,12.4596,12.5506,27700.0],["2023-08-25",12.7325,12.7325,12.2868,12.2868,24400.0],["2023-08-28",12.5051,12.5597,12.4005,12.4051,21400.0],["2023-08-29",12.4687,12.5351,12.3605,12.4415,51400.0],["2023-08-30",12.3869,12.5369,12.3869,12.4687,46800.0],["2023-08-31",12.6597,12.7689,12.2914,12.396,28100.0],["2023-09-01",12.5506,13.0326,12.5506,12.9508,64600.0],["2023-09-05",12.8052,12.8052,12.2959,12.5324,28700.0],["2023-09-06",12.4505,12.6052,12.3141,12.4687,27600.0],["2023-09-07",12.3869,12.476,12.1322,12.2959,161100.0],["2023-09-08",12.396,12.7052,12.3869,12.6415,17600.0],["2023-09-11",12.1777,12.4142,12.1777,12.4142,20500.0],["2023-09-12",12.3596,12.5961,12.3596,12.3778,12500.0],["2023-09-13",12.1959,12.3169,12.0686,12.1959,26800.0],["2023-09-14",12.3232,12.4415,12.1595,12.3596,22000.0],["2023-09-15",12.2868,12.3323,11.9231,12.0322,101000.0],["2023-09-18",12.114,12.114,11.7684,11.7866,34600.0],["2023-09-19",11.8321,11.9203,11.7412,11.8503,21200.0],["2023-09-20",11.9085,11.9412,11.7684,11.7775,16900.0],["2023-09-21",11.8321,11.9412,11.7566,11.8867,15300.0],["2023-09-22",12.0413,12.0413,11.7684,11.8867,25400.0],["2023-09-25",12.0049,12.1231,11.7503,12.0777,19800.0],["2023-09-26",11.9867,11.9867,11.7412,11.7957,24100.0],["2023-09-27",11.9049,11.9049,11.7321,11.7321,30500.0],["2023-09-28",11.6775,11.8867,11.6439,11.7503,31400.0],["2023-09-29",11.6593,11.8685,11.5684,11.6229,34700.0],["2023-10-02",11.5684,11.5684,11.3774,11.5047,29700.0],["2023-10-03",11.5411,11.5411,11.0227,11.0591,24600.0],["2023-10-04",11.0954,11.2728,10.8772,11.1955,28800.0],["2023-10-05",11.241,11.7948,11.241,11.6502,33700.0],["2023-10-06",11.4956,11.7066,11.3137,11.532,18300.0],["2023-10-09",11.4501,11.7684,11.441,11.6411,23900.0],["2023-10-10",11.7866,11.8594,11.6002,11.6593,30000.0],["2023-10-11",11.7321,12.114,11.7321,11.9231,17000.0],["2023-10-12",11.9322,11.9322,11.4865,11.632,17000.0],["2023-10-13",11.8139,11.8139,11.241,11.3956,25700.0],["2023-10-16",11.5138,11.8321,11.4501,11.532,21300.0],["2023-10-17",11.7412,11.9958,11.6457,11.7957,28700.0],["2023-10-18",11.7321,11.7321,11.4592,11.5593,20500.0],["2023-10-19",11.632,11.632,11.1955,11.3228,28400.0],["2023-10-20",11.3501,11.3501,10.7589,10.8226,68700.0],["2023-10-23",10.7408,11.0682,10.3315,10.3588,78900.0],["2023-10-24",10.4588,10.9045,10.2424,10.8135,77500.0],["2023-10-25",10.6043,10.7635,10.3624,10.5225,20000.0],["2023-10-26",10.6043,10.8044,10.1378,10.7771,41000.0],["2023-10-27",10.731,11.1367,10.4452,10.4729,23900.0],["2023-10-30",10.6204,11.0629,10.519,10.9339,35500.0],["2023-10-31",11.0261,11.0537,10.5098,10.6665,38600.0],["2023-11-01",10.6849,10.7034,10.4637,10.6942,41600.0],["2023-11-02",10.98,11.5423,10.8693,11.4225,38800.0],["2023-11-03",11.8466,12.7869,11.5239,12.6025,176900.0],["2023-11-06",12.6855,12.6855,12.2522,12.5011,49700.0],["2023-11-07",12.3167,12.6947,12.2522,12.5103,43200.0],["2023-11-08",12.5564,12.5749,12.2245,12.4919,35700.0],["2023-11-09",12.5472,12.7685,12.3259,12.3536,30100.0],["2023-11-10",12.5195,12.6671,12.3997,12.4919,28300.0],["2023-11-13",12.3813,12.6117,12.2614,12.4642,20500.0],["2023-11-14",12.7685,14.0591,12.4274,14.0591,94300.0],["2023-11-15",14.0684,14.5477,14.0684,14.3818,60900.0],["2023-11-16",14.3173,14.4556,13.6812,14.2343,53300.0],["2023-11-17",14.5017,14.6676,14.4924,14.5293,63500.0],["2023-11-20",14.4556,14.6123,14.3864,14.4832,31500.0],["2023-11-21",14.3081,14.4556,14.2435,14.2896,31600.0],["2023-11-22",14.4279,14.4325,14.179,14.3541,30800.0],["2023-11-24",14.262,14.7506,14.262,14.5385,14700.0],["2023-11-27",14.5385,14.5708,14.0776,14.1513,56400.0],["2023-11-28",13.9946,14.1513,13.9209,13.9393,27700.0],["2023-11-29",14.1698,14.5616,14.1698,14.4463,31200.0],["2023-11-30",14.6215,14.6353,14.0591,14.0868,34100.0],["2023-12-01",13.9669,15.1009,13.9669,15.0364,74600.0],["2023-12-04",15.0271,15.442,15.0271,15.23,57600.0],["2023-12-05",15.23,15.23,14.9073,15.1009,21600.0],["2023-12-06",15.2945,15.7186,15.2853,15.4051,68400.0],["2023-12-07",15.4236,15.7923,15.4236,15.7923,35900.0],["2023-12-08",15.737,15.9076,15.6725,15.7094,112100.0],["2023-12-11",15.6817,15.9122,15.6633,15.8937,50800.0],["2023-12-12",16.0044,16.0274,15.6863,15.7001,33600.0],["2023-12-13",15.8384,16.8341,15.6079,16.5667,167300.0],["2023-12-14",17.0553,17.8205,16.8525,17.2674,94100.0],["2023-12-15",17.4149,17.5255,17.0553,17.3596,248200.0],["2023-12-18",17.249,17.7025,17.0968,17.5071,85700.0],["2023-12-19",17.5347,17.8851,17.4426,17.8205,78300.0],["2023-12-20",17.6546,18.2077,17.3043,17.3504,93900.0],["2023-12-21",17.544,17.6822,17.3642,17.6592,49100.0],["2023-12-22",17.6085,18.6134,17.6085,18.4198,98800.0],["2023-12-26",18.3552,18.4935,18.2603,18.3829,70300.0],["2023-12-27",18.2077,18.641,18.0694,18.346,70800.0],["2023-12-28",17.9957,18.2815,17.9957,18.1616,61900.0],["2023-12-29",18.0694,18.0694,17.461,17.5532,61300.0],["2024-01-02",17.2858,17.9773,17.2858,17.6454,51100.0],["2024-01-03",17.4979,17.4979,16.871,16.9539,36000.0],["2024-01-04",17.0,17.2582,16.8802,16.8894,24400.0],["2024-01-05",16.6774,17.3965,16.6774,17.0922,146800.0],["2024-01-08",16.9908,17.1475,16.6313,16.7788,28500.0],["2024-01-09",16.6589,16.8064,16.3363,16.4469,34000.0],["2024-01-10",16.3547,16.5667,16.2994,16.5483,31000.0],["2024-01-11",16.3639,16.3916,16.0781,16.3547,27200.0],["2024-01-12",16.5944,16.5944,15.8937,16.2256,118000.0],["2024-01-16",15.8569,16.2855,15.7739,16.1334,33600.0],["2024-01-17",15.7186,16.2625,15.7186,16.1795,28900.0],["2024-01-18",15.9767,16.2533,15.9767,16.2533,19400.0],["2024-01-19",16.41,16.41,16.0781,16.1334,55900.0],["2024-01-22",16.3639,16.6681,16.2533,16.6681,36700.0],["2024-01-23",18.429,18.429,16.8802,17.0,149600.0],["2024-01-24",17.3227,17.4425,16.9816,17.2029,56500.0],["2024-01-25",17.5071,17.5071,16.576,17.0369,41300.0],["2024-01-26",17.2121,17.4149,16.8433,17.2858,31600.0],["2024-01-29",17.3688,17.5163,17.1752,17.4979,31300.0],["2024-01-30",17.4514,17.4514,17.2887,17.3398,12200.0],["2024-01-31",16.8749,17.191,16.4472,16.4472,59400.0],["2024-02-01",16.438,16.7355,15.6942,16.5588,59200.0],["2024-02-02",16.2613,16.6611,16.2613,16.3822,35700.0],["2024-02-05",16.2241,16.345,15.8243,16.0568,26100.0],["2024-02-06",16.0568,16.1311,15.6941,16.1311,37600.0],["2024-02-07",16.0753,16.1311,15.3315,15.9824,64600.0],["2024-02-08",16.1218,16.3915,15.9824,16.2334,25500.0],["2024-02-09",16.3942,16.6518,16.2613,16.6146,26900.0],["2024-02-12",16.5588,17.0423,16.5588,16.7541,59400.0],["2024-02-13",16.0382,16.2055,15.7267,16.0939,84500.0],["2024-02-14",16.3357,16.6239,16.0289,16.5774,34500.0],["2024-02-15",16.7355,17.284,16.7355,17.191,74600.0],["2024-02-16",17.1167,17.2747,16.7634,16.8099,25100.0],["2024-02-20",16.4937,16.8935,16.3171,16.438,22700.0],["2024-02-21",16.2474,16.4287,16.0103,16.3078,23200.0],["2024-02-22",16.2241,16.3961,15.9917,16.1218,20800.0],["2024-02-23",16.2567,16.4194,15.9917,16.0846,19200.0],["2024-02-26",15.9545,16.1125,15.8243,15.9452,17300.0],["2024-02-27",16.0521,16.1544,15.5268,15.6012,41200.0],["2024-02-28",15.5082,15.815,15.4431,15.5361,18900.0],["2024-02-29",16.2334,16.3729,15.7778,16.0103,103700.0],["2024-03-01",16.0475,16.2288,15.6942,16.0568,22000.0],["2024-03-04",16.159,16.4287,15.7406,15.9545,22200.0],["2024-03-05",16.0521,16.345,16.0521,16.1497,21900.0],["2024-03-06",16.2706,16.4379,15.7313,16.3636,46500.0],["2024-03-07",16.5495,16.7299,16.2622,16.438,19100.0],["2024-03-08",16.689,16.7215,16.3078,16.4287,21400.0],["2024-03-11",16.252,16.3357,15.908,16.1869,20700.0],["2024-03-12",16.1404,16.2009,15.8801,16.1032,16600.0],["2024-03-13",15.9917,16.0754,15.7871,15.9917,22600.0],["2024-03-14",15.8708,15.908,15.6012,15.6198,56300.0],["2024-03-15",15.5082,15.9917,15.5082,15.9545,141400.0],["2024-03-18",15.8894,16.1869,15.6756,15.7034,32600.0],["2024-03-19",15.7127,15.9452,15.6942,15.7592,37200.0],["2024-03-20",15.6384,16.596,15.6012,16.503,35500.0],["2024-03-21",16.5216,16.8006,16.252,16.689,61900.0],["2024-03-22",16.7913,16.7913,16.1962,16.2148,21500.0],["2024-03-25",16.2055,16.438,16.1869,16.1869,20900.0],["2024-03-26",16.3915,16.4565,16.0753,16.0753,16100.0],["2024-03-27",16.2241,16.689,16.2195,16.6425,48600.0],["2024-03-28",16.5402,16.8191,16.3729,16.7448,46600.0],["2024-04-01",16.5309,16.5402,16.1962,16.2334,17500.0],["2024-04-02",16.001,16.0475,15.7871,15.8894,20000.0],["2024-04-03",15.8801,16.2288,15.815,16.1311,31100.0],["2024-04-04",16.4008,16.8099,16.3543,16.438,36100.0],["2024-04-05",16.2334,16.4194,16.2334,16.2334,18900.0],["2024-04-08",16.7076,16.7076,16.2845,16.3636,31200.0],["2024-04-09",16.5309,16.5309,16.1776,16.1776,17400.0],["2024-04-10",15.7499,15.9638,15.378,15.6291,48800.0],["2024-04-11",15.6942,15.8801,15.5082,15.8243,53700.0],["2024-04-12",15.6756,15.9452,15.6291,15.8894,29700.0],["2024-04-15",15.8429,16.0521,15.6384,15.7313,17700.0],["2024-04-16",15.5826,15.7871,15.4431,15.5919,27800.0],["2024-04-17",15.7406,15.7778,15.4803,15.4803,29500.0],["2024-04-18",15.5361,15.8755,15.5361,15.7592,44100.0],["2024-04-19",15.6384,16.5914,15.6384,16.5774,59000.0],["2024-04-22",16.5123,17.1724,16.4194,16.9772,64000.0],["2024-04-23",17.0144,17.284,16.8098,16.9679,49900.0],["2024-04-24",16.6983,17.2003,16.6983,17.2003,55900.0],["2024-04-25",17.0795,17.3305,16.5402,16.8006,59100.0],["2024-04-26",17.0702,17.0702,16.689,16.7866,31200.0],["2024-04-29",16.9028,16.9251,16.503,16.5495,65100.0],["2024-04-30",16.3337,16.7747,16.3337,16.6621,38600.0],["2024-05-01",16.7465,17.0092,16.6621,16.7841,59500.0],["2024-05-02",16.8357,17.15,16.8357,16.9998,55600.0],["2024-05-03",17.3564,17.3564,16.9342,17.103,26700.0],["2024-05-06",17.0843,17.3564,16.7278,17.3376,63300.0],["2024-05-07",17.347,17.6566,17.2719,17.3376,65000.0],["2024-05-08",17.1406,17.7316,17.1406,17.6847,55400.0],["2024-05-09",17.4877,17.7692,17.4558,17.5909,37900.0],["2024-05-10",17.7222,17.7222,17.483,17.5721,18200.0],["2024-05-13",17.5909,17.6838,17.3751,17.3845,24400.0],["2024-05-14",17.4596,17.5909,17.3845,17.5158,46000.0],["2024-05-15",17.5815,17.5909,17.4267,17.5346,20000.0],["2024-05-16",17.3094,17.6284,17.3094,17.5534,52400.0],["2024-05-17",17.6753,18.0178,17.5346,17.8911,68100.0],["2024-05-20",17.8536,17.9709,17.7035,17.7222,61800.0],["2024-05-21",17.9662,18.0037,17.7035,17.938,37800.0],["2024-05-22",17.8724,17.8724,17.605,17.6753,49700.0],["2024-05-23",17.7035,17.7035,17.1781,17.2438,32200.0],["2024-05-24",17.3845,17.5721,17.3001,17.5158,34300.0],["2024-05-28",17.6284,17.6519,17.3657,17.4971,39500.0],["2024-05-29",17.2344,17.2625,17.103,17.103,35600.0],["2024-05-30",17.3564,17.5628,17.2625,17.3751,22300.0],["2024-05-31",16.8873,17.5628,16.8873,17.2344,30800.0],["2024-06-03",17.3939,17.4033,16.9529,16.9529,32700.0],["2024-06-04",16.6715,16.6715,16.3713,16.4745,52600.0],["2024-06-05",16.4932,16.4932,16.3244,16.4557,45400.0],["2024-06-06",16.4932,16.4932,16.3572,16.4745,35700.0],["2024-06-07",16.4557,16.4557,16.3806,16.4369,27800.0],["2024-06-10",16.193,16.2774,16.1461,16.2118,17600.0],["2024-06-11",16.0617,16.0617,15.7239,15.9491,124400.0],["2024-06-12",15.9491,17.0702,15.9491,16.6809,202500.0],["2024-06-13",16.5214,16.5495,16.2118,16.2587,31700.0],["2024-06-14",15.996,16.1855,15.9585,16.0054,63900.0],["2024-06-17",16.0335,16.0992,15.7474,16.071,23900.0],["2024-06-18",16.2915,16.4088,16.0617,16.1367,53800.0],["2024-06-20",15.9866,16.3337,15.9866,16.0898,52700.0],["2024-06-21",16.0992,16.2587,16.0645,16.1367,80900.0],["2024-06-24",16.0429,16.7465,16.0429,16.5589,42000.0],["2024-06-25",16.4088,16.6621,16.4088,16.5214,35900.0],["2024-06-26",16.3525,16.7372,16.3525,16.634,36200.0],["2024-06-27",16.7372,17.0749,16.7372,17.0186,36900.0],["2024-06-28",17.2062,17.741,17.2062,17.6472,326300.0],["2024-07-01",17.7222,17.7598,17.5628,17.6378,50600.0],["2024-07-02",17.7035,17.7598,17.6472,17.7222,19300.0],["2024-07-03",17.8067,17.8067,17.422,17.4877,26300.0],["2024-07-05",17.4033,17.4033,16.9342,16.9623,57600.0],["2024-07-08",17.1875,17.4033,16.634,17.2719,29200.0],["2024-07-09",17.1969,17.619,17.1969,17.619,21300.0],["2024-07-10",17.7129,17.9193,17.6378,17.9193,68700.0],["2024-07-11",18.0412,18.7636,18.0412,18.651,169800.0],["2024-07-12",18.7636,18.9513,18.4165,18.454,127200.0],["2024-07-15",18.7167,19.4673,18.7026,19.4016,117800.0],["2024-07-16",19.4673,20.3679,19.4579,20.3585,186600.0],["2024-07-17",20.1615,20.7995,20.1615,20.7526,103100.0],["2024-07-18",20.5649,20.8652,20.4148,20.4336,89200.0],["2024-07-19",20.4524,20.6869,20.2647,20.3304,55400.0],["2024-07-22",20.2647,21.1363,20.0771,20.9777,85500.0],["2024-07-23",21.0153,21.6532,20.898,20.9684,118400.0],["2024-07-24",20.9402,22.0473,20.9121,21.0246,196200.0],["2024-07-25",21.0528,21.9253,21.0246,21.747,81900.0],["2024-07-26",21.9534,22.2349,21.6908,21.9722,96300.0],["2024-07-29",22.066,22.066,21.2123,21.3342,59000.0],["2024-07-30",21.4468,22.4038,21.1044,22.31,130100.0],["2024-07-31",22.3477,22.7161,21.7527,21.7905,106600.0],["2024-08-01",21.7243,21.7243,20.7798,21.0065,79400.0],["2024-08-02",20.0808,20.4303,19.7975,20.1186,82600.0],["2024-08-05",19.2874,19.9297,17.3984,19.8353,100800.0],["2024-08-06",19.7975,20.2273,19.6653,19.8447,48200.0],["2024-08-07",20.0808,20.1942,19.8353,19.8636,61900.0],["2024-08-08",20.0997,20.1186,19.9392,20.0903,37000.0],["2024-08-09",20.0147,20.2886,20.0147,20.0903,54000.0],["2024-08-12",20.1942,20.4209,19.5661,19.8447,49100.0],["2024-08-13",20.0808,20.3123,19.5406,20.2414,47200.0],["2024-08-14",20.3737,20.3737,20.1186,20.2225,28800.0],["2024-08-15",20.7042,21.1104,20.5815,20.6665,52900.0],["2024-08-16",20.6381,21.2332,20.6381,20.7704,59400.0],["2024-08-19",20.7515,21.1954,20.7515,21.1765,39000.0],["2024-08-20",21.0821,21.2426,20.5909,20.6098,40000.0],["2024-08-21",20.6381,20.6476,20.402,20.5909,25500.0],["2024-08-22",20.9593,21.0065,20.5531,20.6665,22100.0],["2024-08-23",20.9215,22.036,20.8081,21.7055,131600.0],["2024-08-26",21.8755,21.8755,21.4315,21.4693,57200.0],["2024-08-27",21.3371,21.4315,21.1387,21.2899,21100.0],["2024-08-28",21.4599,21.6771,21.3276,21.4977,24300.0],["2024-08-29",21.7905,21.7905,21.3843,21.4599,31800.0],["2024-08-30",21.5543,21.7054,21.3324,21.6866,18500.0],["2024-09-03",21.3938,21.5732,21.186,21.271,28300.0],["2024-09-04",21.2474,21.2474,20.8743,20.9593,22000.0],["2024-09-05",21.1198,21.2521,20.7231,20.8648,23400.0],["2024-09-06",20.9309,21.0537,20.402,20.5531,39800.0],["2024-09-09",20.6362,20.827,20.5153,20.5153,40400.0],["2024-09-10",20.5862,20.8459,20.2225,20.8081,24700.0],["2024-09-11",20.5437,20.7609,20.0336,20.6854,39800.0],["2024-09-12",20.827,21.1198,20.6381,21.0915,47100.0],["2024-09-13",21.2993,21.6866,21.2804,21.6299,29800.0],["2024-09-16",21.7432,21.9794,21.6299,21.8755,58600.0],["2024-09-17",22.0549,22.5461,21.8377,22.0455,138500.0],["2024-09-18",21.6582,22.6689,21.6582,21.9888,72400.0],["2024-09-19",22.4327,22.5366,21.6582,22.4516,62100.0],["2024-09-20",22.48,22.4894,22.1022,22.1872,209000.0],["2024-09-23",22.1966,22.1966,21.866,21.9038,41100.0],["2024-09-24",21.9227,21.9983,21.5732,21.5921,38000.0],["2024-09-25",21.6299,21.6488,21.2899,21.3938,43400.0],["2024-09-26",21.5638,21.8282,21.4977,21.5165,51600.0],["2024-09-27",21.7999,21.8377,21.3938,21.4693,25700.0],["2024-09-30",21.5921,21.9132,21.4693,21.7432,45200.0],["2024-10-01",21.3843,21.3938,20.8554,20.9498,34300.0],["2024-10-02",20.9782,21.2143,20.8743,20.9215,23700.0],["2024-10-03",20.7893,21.0065,20.7373,20.9498,23700.0],["2024-10-04",21.2332,21.526,21.2048,21.2615,21900.0],["2024-10-07",21.1387,21.3938,21.0065,21.2237,18400.0],["2024-10-08",21.441,21.5165,21.2426,21.2426,20000.0],["2024-10-09",21.3276,21.6866,21.3276,21.5354,12400.0],["2024-10-10",21.3276,21.5354,21.2143,21.3749,21700.0],["2024-10-11",21.7527,22.1494,21.6488,22.0171,79500.0],["2024-10-14",21.9794,22.2911,21.7716,22.2722,44300.0],["2024-10-15",22.1683,22.8767,22.1683,22.65,114900.0],["2024-10-16",22.905,23.1317,22.598,22.9522,53700.0],["2024-10-17",23.1411,23.1411,22.7114,23.075,53700.0],["2024-10-18",23.1411,23.1411,22.5555,22.6122,33500.0],["2024-10-21",22.5178,22.7728,21.9038,21.9321,57100.0],["2024-10-22",21.0537,21.8235,20.8223,21.5354,48000.0],["2024-10-23",21.3654,21.7338,21.1907,21.7243,25400.0],["2024-10-24",21.7527,21.7527,21.2946,21.4504,21000.0],["2024-10-25",21.6299,21.6299,20.8365,20.9026,14600.0],["2024-10-28",21.1765,21.7432,21.1765,21.7055,26900.0],["2024-10-29",21.526,21.6488,21.4599,21.6299,23800.0],["2024-10-30",21.5827,22.1588,21.5827,21.7243,21800.0],["2024-10-31",21.6197,21.6197,21.1156,21.1156,18200.0],["2024-11-01",21.2202,21.4105,20.8322,21.0205,21400.0],["2024-11-04",20.8303,21.1156,20.6686,20.7922,30000.0],["2024-11-05",20.8112,21.5056,20.8112,21.3724,19100.0],["2024-11-06",22.6565,23.8644,22.1857,23.3033,239500.0],["2024-11-07",23.0464,23.484,22.6279,22.8752,46000.0],["2024-11-08",22.7801,23.2557,22.6374,23.113,32900.0],["2024-11-11",23.3033,24.0642,23.3014,23.5981,85500.0],["2024-11-12",23.4459,23.9596,23.4364,23.5791,121300.0],["2024-11-13",23.6742,24.0166,23.3603,23.4079,73400.0],["2024-11-14",23.4079,23.7123,23.3175,23.6171,52500.0],["2024-11-15",23.7979,23.8644,22.9789,23.1986,48200.0],["2024-11-18",23.1225,23.3841,22.7611,22.7611,51500.0],["2024-11-19",22.6374,22.9133,21.6768,22.8277,52100.0],["2024-11-20",22.7326,22.9608,22.3711,22.6089,30400.0],["2024-11-21",22.8182,23.1701,22.6279,23.0084,30600.0],["2024-11-22",23.2462,23.327,22.9894,23.1891,39800.0],["2024-11-25",23.3128,23.7836,22.6517,23.4269,142500.0],["2024-11-26",23.4269,23.465,22.9894,23.0274,32500.0],["2024-11-27",23.094,23.1416,22.7516,22.7516,24900.0],["2024-11-29",22.9608,23.1653,22.4853,22.6945,22400.0],["2024-12-02",22.4482,22.9608,22.3426,22.7421,33600.0],["2024-12-03",22.7896,23.0084,22.4187,22.5518,25700.0],["2024-12-04",22.7326,22.9133,22.5138,22.8847,25700.0],["2024-12-05",22.9085,23.0892,22.6755,22.723,25500.0],["2024-12-06",22.9418,22.9418,22.1286,22.3806,31600.0],["2024-12-09",22.4092,22.5423,21.9621,22.0477,35400.0],["2024-12-10",22.0382,22.5005,21.8765,22.2665,40300.0],["2024-12-11",22.5518,22.666,22.276,22.3331,41300.0],["2024-12-12",22.295,22.4662,21.9336,22.1714,23500.0],["2024-12-13",22.0668,22.1714,21.829,22.0668,22400.0],["2024-12-16",22.0382,22.2855,21.886,22.238,18600.0],["2024-12-17",22.1999,22.3521,21.5912,21.7434,32100.0],["2024-12-18",21.8765,22.0002,20.2976,20.4117,47900.0],["2024-12-19",20.6686,21.1251,20.193,20.2976,43000.0],["2024-12-20",20.0123,20.4974,20.0123,20.2786,129700.0],["2024-12-23",20.1359,20.4403,19.6508,19.9742,41100.0],["2024-12-24",20.0028,20.1264,19.6794,20.1074,33600.0],["2024-12-26",19.9742,20.2025,19.9457,20.2025,16200.0],["2024-12-27",19.9742,19.9742,19.6508,19.7745,26700.0],["2024-12-30",19.5747,19.9172,19.5177,19.7459,27500.0],["2024-12-31",19.9267,19.9504,19.4796,19.4891,48600.0],["2025-01-02",19.7079,19.9267,19.1562,19.1657,30000.0],["2025-01-03",19.1753,19.4511,18.9708,19.356,22200.0],["2025-01-06",19.3369,19.5367,19.0801,19.1657,31400.0],["2025-01-07",19.1848,19.1848,18.7853,18.8423,75300.0],["2025-01-08",18.6426,18.9755,18.5475,18.966,36100.0],["2025-01-10",18.576,18.576,17.5298,17.8151,44800.0],["2025-01-13",17.72,18.1385,17.4251,18.0148,28600.0],["2025-01-14",18.0719,18.5094,18.0719,18.3953,25200.0],["2025-01-15",18.8994,19.4796,18.6997,18.9945,26500.0],["2025-01-16",19.0326,19.1277,18.7758,19.0801,43100.0],["2025-01-17",19.1562,19.356,18.7758,19.1087,26100.0],["2025-01-21",19.2133,19.8601,19.2133,19.4986,45200.0],["2025-01-22",19.3369,19.5272,19.1087,19.1087,46300.0],["2025-01-23",18.966,19.2323,18.6902,18.8328,34700.0],["2025-01-24",18.6902,18.6902,18.0719,18.595,118200.0],["2025-01-27",18.4619,18.7282,18.0624,18.6521,106900.0],["2025-01-28",18.4809,18.6283,18.2717,18.4524,50300.0],["2025-01-29",18.3573,18.6807,17.5107,18.519,141800.0],["2025-01-30",18.6141,18.8709,18.2859,18.4333,50200.0],["2025-01-31",18.4142,18.7403,17.7332,18.0401,77300.0],["2025-02-03",17.5414,18.395,17.2633,17.7716,83700.0],["2025-02-04",16.6974,17.8915,16.6974,17.7908,38200.0],["2025-02-05",17.7908,18.3806,17.7908,17.8963,44200.0],["2025-02-06",17.9634,18.3662,17.6373,18.1648,34900.0],["2025-02-07",18.0689,18.5388,17.5798,17.81,35100.0],["2025-02-10",17.3592,18.3662,17.3592,17.5126,31400.0],["2025-02-11",17.3496,17.8963,17.3496,17.714,22300.0],["2025-02-12",17.3688,17.6469,17.1961,17.1961,23700.0],["2025-02-13",17.3784,17.7236,16.707,16.8988,54300.0],["2025-02-14",16.9756,17.4551,16.707,16.966,44900.0],["2025-02-18",16.918,17.2153,16.918,16.9564,21200.0],["2025-02-19",16.7262,16.9458,16.5919,16.9276,16700.0],["2025-02-20",16.8509,16.8509,16.5056,16.7358,23400.0],["2025-02-21",16.9468,17.4311,16.496,16.544,42800.0],["2025-02-24",16.7262,17.2633,16.3905,16.4001,36900.0],["2025-02-25",16.544,17.1002,16.4481,16.7454,39900.0],["2025-02-26",16.6878,17.1674,16.5248,16.8605,25400.0],["2025-02-27",16.8029,17.0523,16.6687,16.7837,18900.0],["2025-02-28",16.8988,17.0235,16.8892,16.9852,16900.0],["2025-03-03",16.7358,16.9468,16.5728,16.7166,24400.0],["2025-03-04",16.5632,16.9947,16.3809,16.7166,48200.0],["2025-03-05",17.8387,17.8387,16.568,16.7837,50900.0],["2025-03-06",16.5823,16.7502,16.3618,16.7166,26900.0],["2025-03-07",16.4145,16.7598,16.4145,16.6878,23800.0],["2025-03-10",16.472,16.5056,16.1987,16.2083,39700.0],["2025-03-11",16.1412,16.4864,16.074,16.1028,47300.0],["2025-03-12",16.1699,16.4864,15.7048,16.2371,26100.0],["2025-03-13",16.2083,16.3809,16.0549,16.122,19000.0],["2025-03-14",16.2371,16.3522,16.1076,16.2563,24400.0],["2025-03-17",16.122,16.4289,16.122,16.3234,27100.0],["2025-03-18",16.1891,16.4529,16.099,16.3905,25500.0],["2025-03-19",16.4577,16.8375,16.4577,16.6495,20900.0],["2025-03-20",16.7885,16.8605,16.3618,16.3713,15700.0],["2025-03-21",16.1699,16.7837,15.8151,15.9685,109400.0],["2025-03-24",16.2371,16.4481,15.9733,16.3618,21000.0],["2025-03-25",16.3905,16.5823,15.9781,15.9781,25300.0],["2025-03-26",16.1987,16.9756,16.1124,16.2946,25900.0],["2025-03-27",16.1604,16.6878,15.9829,16.2946,27200.0],["2025-03-28",16.5536,16.7694,15.6041,15.9589,36200.0],["2025-03-31",15.7288,15.8822,15.7288,15.8247,22800.0],["2025-04-01",15.8247,16.0069,15.6233,15.8247,27200.0],["2025-04-02",15.537,15.8822,15.4027,15.8726,22100.0],["2025-04-03",15.1821,15.1821,14.8081,14.8464,48200.0],["2025-04-04",14.3285,15.0382,14.0888,14.9903,72800.0],["2025-04-07",14.482,15.7758,13.8969,14.7697,43300.0],["2025-04-08",15.0095,15.1629,14.4532,14.5875,35300.0],["2025-04-09",14.4916,15.863,14.3381,15.3835,42100.0],["2025-04-10",15.0862,15.5082,14.6258,14.8177,37500.0],["2025-04-11",14.7601,14.9519,14.5731,14.7122,26400.0],["2025-04-14",14.6738,14.7697,14.0216,14.645,27500.0],["2025-04-15",14.5971,14.8081,14.2566,14.6546,27700.0],["2025-04-16",14.3477,14.7697,14.3477,14.7313,27800.0],["2025-04-17",14.7026,14.7697,14.4244,14.4628,22700.0],["2025-04-21",14.3477,14.5203,13.8106,14.3669,26400.0],["2025-04-22",14.5971,15.0814,14.2806,14.9807,21200.0],["2025-04-23",15.3451,15.3451,14.9519,15.1246,24800.0],["2025-04-24",15.0095,15.2732,14.9136,15.2301,40900.0],["2025-04-25",15.0862,15.1821,14.8944,15.1725,21900.0],["2025-04-28",15.115,15.3451,14.5587,15.0095,27600.0],["2025-04-29",14.7793,15.2876,14.2422,15.2876,41500.0],["2025-04-30",15.0357,15.1665,14.251,15.0938,33400.0],["2025-05-01",14.997,15.0406,14.7063,14.7063,30800.0],["2025-05-02",14.8129,15.5007,14.8129,15.3457,25000.0],["2025-05-05",15.1229,15.9948,14.7548,15.2779,87700.0],["2025-05-06",15.0745,15.3167,14.2025,15.2585,26200.0],["2025-05-07",15.4523,15.5395,15.1423,15.3263,25700.0],["2025-05-08",15.4232,15.8737,15.2052,15.5685,27800.0],["2025-05-09",15.5298,15.5589,15.1035,15.3942,11700.0],["2025-05-12",15.8495,16.3242,15.8495,16.2467,49100.0],["2025-05-13",16.4502,16.4889,16.2273,16.4211,30700.0],["2025-05-14",16.3242,16.7602,16.3232,16.5277,37600.0],["2025-05-15",16.4502,16.6439,16.2758,16.5761,21400.0],["2025-05-16",16.5277,16.6148,16.3533,16.4695,36900.0],["2025-05-19",16.1208,16.6633,16.082,16.6148,60300.0],["2025-05-20",16.5761,16.6439,16.4501,16.6148,32500.0],["2025-05-21",16.363,16.4308,15.8495,15.9561,51600.0],["2025-05-22",15.8398,16.0617,15.5492,15.8011,46600.0],["2025-05-23",15.462,15.9028,15.462,15.6267,41800.0],["2025-05-27",15.8107,16.237,15.7042,16.1789,39600.0],["2025-05-28",16.082,16.1304,15.7623,15.7817,28600.0],["2025-05-29",15.8398,15.9076,15.7429,15.9076,16500.0],["2025-05-30",16.2951,16.6488,16.0772,16.4501,41800.0],["2025-06-02",16.3726,16.3726,16.1498,16.1498,29900.0],["2025-06-03",16.0917,16.4695,16.0917,16.3823,19700.0],["2025-06-04",16.2758,16.392,16.174,16.2951,32600.0],["2025-06-05",16.3145,16.3145,16.0433,16.0529,40900.0],["2025-06-06",16.3145,16.6148,16.1692,16.5373,61500.0],["2025-06-09",16.6924,17.046,16.6924,16.8377,41900.0],["2025-06-10",16.857,17.1864,16.6294,17.0896,58000.0],["2025-06-11",17.1961,17.2494,16.8086,16.8474,56500.0],["2025-06-12",16.828,16.9636,16.5567,16.6148,32400.0],["2025-06-13",16.392,16.4695,15.9561,15.9754,45300.0],["2025-06-16",16.145,16.1934,15.6557,15.772,101200.0],["2025-06-17",15.772,15.8979,15.4717,15.5201,39600.0],["2025-06-18",15.4814,15.9754,15.4474,15.6557,33600.0],["2025-06-20",15.8011,16.2467,15.6557,15.9658,114600.0],["2025-06-23",15.8883,16.4889,15.8883,16.3726,59500.0],["2025-06-24",16.547,16.7505,16.1401,16.547,54200.0],["2025-06-25",16.6148,16.6536,16.3048,16.3533,44900.0],["2025-06-26",16.3823,16.8183,16.2758,16.7505,33600.0],["2025-06-27",16.8183,16.9442,16.6633,16.702,125100.0],["2025-06-30",16.7553,16.8861,16.6148,16.673,94700.0],["2025-07-01",16.6633,17.4093,16.5373,17.2639,161900.0],["2025-07-02",17.2736,17.8016,16.9733,17.7774,144000.0],["2025-07-03",17.9227,18.0341,17.8162,17.9227,42600.0],["2025-07-07",17.8258,18.1601,17.6563,17.7387,78400.0],["2025-07-08",17.7483,18.1891,17.5546,18.1165,95900.0],["2025-07-09",18.3199,18.3199,18.0293,18.194,65800.0],["2025-07-10",18.2909,18.349,18.131,18.2715,100300.0],["2025-07-11",18.1746,18.2134,17.5933,17.9227,51800.0],["2025-07-14",18.0632,18.1649,17.9227,18.1649,57900.0],["2025-07-15",18.1165,18.1552,17.3511,17.4383,91200.0],["2025-07-16",17.5352,17.729,17.1816,17.603,62000.0],["2025-07-17",17.574,17.8646,17.574,17.7871,117900.0],["2025-07-18",17.9615,18.0244,17.4964,17.6902,93500.0],["2025-07-21",17.6999,17.913,17.6224,17.6805,89800.0],["2025-07-22",18.3102,19.1143,18.2066,18.3781,262700.0],["2025-07-23",18.6299,19.0271,18.4168,18.7946,161400.0],["2025-07-24",18.7074,18.8973,18.4652,18.504,110500.0],["2025-07-25",18.4943,18.4943,18.194,18.3587,160500.0],["2025-07-28",18.4846,18.4846,18.068,18.3199,198100.0],["2025-07-29",18.4943,18.6493,18.1843,18.223,108300.0],["2025-07-30",18.3102,18.5166,17.7968,17.9227,101700.0],["2025-07-31",17.8543,17.8543,17.3803,17.698,79500.0],["2025-08-01",17.5123,17.6393,17.268,17.5318,75700.0],["2025-08-04",17.825,17.8348,17.4341,17.825,120200.0],["2025-08-05",17.9129,18.5482,17.6686,18.5091,112100.0],["2025-08-06",18.5091,18.5091,18.1084,18.1866,87400.0],["2025-08-07",18.47,18.5677,17.7468,17.7957,80600.0],["2025-08-08",18.0791,18.4895,17.7556,18.0107,55700.0],["2025-08-11",18.0693,18.3771,17.9911,18.1084,43300.0],["2025-08-12",18.2354,19.1052,18.2354,19.0759,71500.0],["2025-08-13",19.2029,19.4375,19.1345,19.3984,55000.0],["2025-08-14",19.1638,19.369,19.115,19.3104,30100.0],["2025-08-15",19.4863,19.4863,18.7485,18.9097,92000.0],["2025-08-18",18.9391,19.1345,18.9244,18.9977,20800.0],["2025-08-19",18.9586,19.2371,18.8658,19.115,43300.0],["2025-08-20",19.1052,19.2811,18.9879,19.0466,38300.0],["2025-08-21",18.9244,19.0466,18.8609,19.0466,38400.0],["2025-08-22",19.0563,20.1313,19.0563,20.014,94200.0],["2025-08-25",19.887,20.102,19.7854,19.9749,29300.0],["2025-08-26",19.9749,20.1704,19.9749,20.0238,40100.0],["2025-08-27",19.9652,20.1313,19.9652,20.0385,43000.0],["2025-08-28",20.1802,20.1802,19.8968,20.102,60900.0],["2025-08-29",20.0727,20.0824,19.584,19.7697,40300.0],["2025-09-02",19.6427,19.672,19.413,19.5156,52600.0],["2025-09-03",19.3788,19.5694,18.0302,19.4472,42900.0],["2025-09-04",19.5743,19.6231,19.1736,19.5352,38000.0],["2025-09-05",19.6134,19.9163,18.8169,19.457,43800.0],["2025-09-08",19.5352,19.5352,18.7729,19.457,34100.0],["2025-09-09",19.5352,19.545,19.0466,19.1541,28100.0],["2025-09-10",19.1345,19.1541,18.7925,18.8511,24900.0],["2025-09-11",18.3947,19.1736,18.3723,19.1736,57500.0],["2025-09-12",18.9586,19.1541,18.6068,18.8267,30000.0],["2025-09-15",19.0075,19.0466,18.7143,18.8022,23800.0],["2025-09-16",18.685,18.9,18.5755,18.7827,43700.0],["2025-09-17",18.7534,19.2713,18.4749,18.5384,43800.0],["2025-09-18",18.7045,19.5156,18.5726,19.5059,68000.0],["2025-09-19",19.5059,19.5059,18.8169,19.0075,129100.0],["2025-09-22",18.4553,19.1736,18.4553,19.0172,44700.0],["2025-09-23",19.0563,19.3397,18.7143,18.8511,37900.0],["2025-09-24",18.9586,19.0466,18.8218,18.8804,38600.0],["2025-09-25",18.7143,19.0319,18.5677,18.6361,21100.0],["2025-09-26",18.8902,18.8902,18.5237,18.6263,21800.0],["2025-09-29",18.6557,18.8022,18.1475,18.2354,20400.0],["2025-09-30",18.1475,18.382,17.7468,18.3332,33500.0],["2025-10-01",18.1279,18.1279,17.869,17.9032,28000.0],["2025-10-02",17.8348,17.8348,17.5025,17.8055,33200.0],["2025-10-03",17.6002,18.2892,17.6002,18.0693,41200.0],["2025-10-06",18.1133,18.4162,17.6735,17.9716,36700.0],["2025-10-07",17.7468,18.3283,17.7077,17.7957,26100.0],["2025-10-08",17.9032,18.0156,17.6198,17.7077,18300.0],["2025-10-09",17.6198,17.7468,17.3071,17.3852,34000.0],["2025-10-10",17.4439,17.8299,16.8135,16.8771,41400.0],["2025-10-13",17.0627,17.0627,16.7109,16.9943,35400.0],["2025-10-14",16.8087,17.698,16.8087,17.6295,30600.0],["2025-10-15",17.7468,18.4113,17.3071,17.4536,20300.0],["2025-10-16",17.3657,17.522,16.3591,16.4471,38300.0],["2025-10-17",16.5546,17.0237,16.3591,16.6425,72300.0],["2025-10-20",16.9064,17.6882,16.5937,17.2093,42000.0],["2025-10-21",18.5384,18.9322,18.0468,18.3723,84000.0],["2025-10-22",18.5384,18.729,18.2257,18.6166,69800.0],["2025-10-23",18.6752,18.6752,18.1231,18.5482,75100.0],["2025-10-24",18.7241,19.4668,18.5267,18.9586,41900.0],["2025-10-27",19.1638,19.3593,18.9781,19.0856,50300.0],["2025-10-28",18.9879,19.1638,18.4455,18.9488,34000.0],["2025-10-29",18.8707,19.1931,18.3918,18.7241,47800.0],["2025-10-30",18.7045,19.2322,18.5286,18.5482,129100.0],["2025-10-31",18.4595,18.6516,18.1342,18.3609,40900.0],["2025-11-03",18.3905,18.696,17.9371,18.5974,31900.0],["2025-11-04",18.6763,18.7157,18.3412,18.4299,52600.0],["2025-11-05",18.3609,18.696,18.3511,18.696,24000.0],["2025-11-06",18.696,18.696,18.425,18.6073,39900.0],["2025-11-07",18.6073,18.8192,18.4053,18.7748,50100.0],["2025-11-10",18.7748,19.1789,18.7748,19.0902,51400.0],["2025-11-11",19.0902,19.1149,18.8635,19.0508,32900.0],["2025-11-12",19.0311,19.1198,18.8438,19.0114,26500.0],["2025-11-13",18.8931,19.2183,18.7945,19.0409,81900.0],["2025-11-14",19.0015,19.036,18.4447,18.9818,31500.0],["2025-11-17",18.8537,18.9227,18.3757,18.4644,41200.0],["2025-11-18",18.2328,18.6171,18.2328,18.3412,32200.0],["2025-11-19",18.1835,18.7009,18.1835,18.6467,47700.0],["2025-11-20",18.7058,19.0114,18.6221,18.7157,54500.0],["2025-11-21",18.7354,19.514,18.4299,19.3465,88900.0],["2025-11-24",19.238,19.2873,18.8537,19.1888,74200.0],["2025-11-25",19.3563,19.8787,19.2183,19.6618,54100.0],["2025-11-26",19.5436,19.8294,19.3711,19.7505,49400.0],["2025-11-28",19.8491,19.8589,19.4647,19.5239,25000.0],["2025-12-01",19.4352,20.0886,19.4352,20.0166,49800.0],["2025-12-02",20.194,20.2039,19.8097,19.8984,42300.0],["2025-12-03",20.0462,20.8494,19.9969,20.7657,74300.0],["2025-12-04",20.7065,21.1303,20.6474,20.9332,62400.0],["2025-12-05",20.8938,21.1008,20.7755,21.0613,62000.0],["2025-12-08",21.1697,21.3373,20.7657,20.8642,63100.0],["2025-12-09",20.9431,21.0909,20.7755,20.8839,24900.0],["2025-12-10",21.2042,21.7019,21.1205,21.6132,120900.0],["2025-12-11",21.5541,21.9188,21.3964,21.8596,60800.0],["2025-12-12",21.8596,21.9582,21.5393,21.7315,58700.0],["2025-12-15",21.9483,22.0666,21.4555,21.9582,49000.0],["2025-12-16",22.0765,22.1257,21.6872,21.899,54800.0],["2025-12-17",21.9483,22.175,21.7709,21.899,32800.0],["2025-12-18",22.1257,22.2588,21.968,22.0272,73900.0],["2025-12-19",21.9286,21.9523,21.1993,21.3866,172600.0],["2025-12-22",21.4063,21.7709,21.1402,21.3176,62300.0],["2025-12-23",21.2979,21.3964,20.9529,21.15,39100.0],["2025-12-24",21.1402,21.288,20.8839,20.9825,20900.0],["2025-12-26",21.0515,21.0712,20.6671,20.7755,19700.0],["2025-12-29",20.8248,20.8741,20.6572,20.6967,21100.0],["2025-12-30",20.5745,20.9234,20.4749,20.5094,38400.0],["2025-12-31",20.608,20.6425,20.263,20.3419,31500.0],["2026-01-02",20.3813,20.5193,19.6717,20.1842,79600.0],["2026-01-05",20.1645,20.8987,20.1645,20.6474,30100.0],["2026-01-06",20.4503,20.7558,20.2236,20.5291,51000.0],["2026-01-07",20.0462,20.4207,19.9575,20.3123,23200.0],["2026-01-08",20.1645,21.2515,20.1645,20.8445,42100.0],["2026-01-09",20.8642,21.012,20.6178,20.677,23800.0],["2026-01-12",20.5094,20.9135,20.4306,20.9036,27600.0],["2026-01-13",20.9825,21.2042,20.8741,21.0416,30000.0],["2026-01-14",20.0758,21.219,20.0758,21.219,64200.0],["2026-01-15",21.2387,21.8596,21.2387,21.5443,88600.0],["2026-01-16",21.4457,21.559,21.2387,21.2486,47700.0],["2026-01-20",21.081,21.1076,20.8149,20.9332,74700.0],["2026-01-21",21.15,22.0567,21.15,22.0075,108900.0],["2026-01-22",22.0075,22.175,21.7709,21.8892,51300.0],["2026-01-23",21.7611,21.7611,21.1007,21.1106,39200.0],["2026-01-26",21.081,21.4457,21.0416,21.2584,62300.0],["2026-01-27",21.6231,21.6329,20.9431,21.1007,83600.0],["2026-01-28",21.1303,21.1303,19.9575,20.0561,71300.0],["2026-01-29",20.125,20.4404,19.8294,20.2335,44600.0],["2026-01-30",20.154,20.6705,20.154,20.601,69300.0],["2026-02-02",20.601,21.346,20.5215,21.197,55900.0],["2026-02-03",21.1076,21.5843,20.9586,21.3559,57100.0],["2026-02-04",21.5545,21.8823,21.1672,21.6141,60600.0],["2026-02-05",21.5148,21.8376,21.3559,21.5744,74700.0],["2026-02-06",21.8227,22.086,21.5148,21.9121,104100.0],["2026-02-09",21.9817,22.1406,21.5247,21.8625,61800.0],["2026-02-10",21.9419,22.1257,21.5645,21.9121,79200.0],["2026-02-11",22.0711,22.1009,21.7035,21.8525,64700.0],["2026-02-12",22.0512,22.2052,21.7234,22.1406,59600.0],["2026-02-13",22.1207,22.2449,21.8178,22.1754,32500.0],["2026-02-17",22.2002,22.2499,21.8525,22.0015,50200.0],["2026-02-18",21.9817,22.5379,21.8327,21.9419,84800.0],["2026-02-19",21.8525,22.1009,21.7631,21.9121,53500.0],["2026-02-20",21.932,22.2002,21.932,22.0512,26000.0],["2026-02-23",22.081,22.2101,21.5992,21.8029,103100.0],["2026-02-24",21.7929,22.1307,21.5446,21.7532,103200.0],["2026-02-25",21.9618,22.3492,21.7065,22.2797,85900.0],["2026-02-26",22.3492,22.3691,21.7035,22.0711,73400.0],["2026-02-27",21.6936,21.9419,21.1374,21.3559,116700.0],["2026-03-02",21.0877,22.0313,21.0082,21.6241,76700.0],["2026-03-03",21.2864,21.6737,20.9685,21.485,84000.0],["2026-03-04",21.6241,22.23,21.5545,22.0512,110100.0],["2026-03-05",21.9618,22.0512,21.3062,21.6241,112600.0],["2026-03-06",21.3559,21.3559,20.601,21.2367,105400.0],["2026-03-09",20.9188,21.0927,20.2533,20.9387,84100.0],["2026-03-10",20.7996,21.5347,20.7996,20.9983,47400.0],["2026-03-11",20.7996,21.1473,20.5811,20.75,53700.0],["2026-03-12",20.5612,20.8543,20.1341,20.7003,43700.0],["2026-03-13",20.8394,20.9387,20.3825,20.7897,88800.0],["2026-03-16",21.1572,21.184,20.74,20.8493,26500.0],["2026-03-17",20.8692,21.1374,20.6208,20.7698,43400.0],["2026-03-18",20.5712,20.7301,20.2235,20.3427,47900.0],["2026-03-19",20.1838,20.7599,20.1242,20.5811,135000.0],["2026-03-20",20.6208,20.8046,20.1838,20.2931,126000.0],["2026-03-23",20.75,21.4949,20.5414,21.0778,54900.0],["2026-03-24",20.8592,21.3162,20.5315,21.0182,45100.0],["2026-03-25",21.2566,21.2566,20.8543,21.0082,38700.0],["2026-03-26",20.7798,21.0579,20.75,21.0082,64700.0],["2026-03-27",20.9685,20.9685,20.5612,20.74,52600.0],["2026-03-30",20.9387,21.3162,20.8692,21.1374,66500.0],["2026-03-31",21.4354,21.5049,20.7599,21.2268,40000.0],["2026-04-01",21.3261,21.6936,21.2069,21.4056,35000.0],["2026-04-02",21.1672,21.5645,21.1125,21.5247,46700.0],["2026-04-06",21.4155,21.8923,21.3509,21.7035,27800.0],["2026-04-07",21.5446,21.932,21.4751,21.7333,43100.0],["2026-04-08",22.3492,22.4485,21.8774,22.1505,136200.0],["2026-04-09",22.0313,22.7862,21.9568,22.5975,170700.0],["2026-04-10",22.6174,22.8061,22.0909,22.4783,57700.0],["2026-04-13",22.4088,22.5478,22.2399,22.4584,31100.0],["2026-04-14",22.3591,22.5826,21.4999,22.4783,36100.0],["2026-04-15",22.4386,22.5677,21.9866,22.1704,27600.0],["2026-04-16",22.0313,22.2648,21.9717,22.1406,49600.0],["2026-04-17",22.5081,22.9799,22.4088,22.7167,62300.0],["2026-04-20",22.7366,22.8309,22.5478,22.7763,55300.0],["2026-04-21",23.3425,24.5642,23.3425,24.0179,167700.0],["2026-04-22",24.0179,24.5344,23.8093,23.9683,111900.0],["2026-04-23",24.0577,24.1818,23.7795,23.8391,85300.0],["2026-04-24",23.6901,23.9186,23.114,23.4716,76000.0],["2026-04-27",23.4418,23.9782,23.4418,23.9285,63600.0],["2026-04-28",24.008,24.457,23.9255,24.157,81000.0],["2026-04-29",23.9881,24.2364,23.5064,23.71,90200.0],["2026-04-30",23.56,24.32,23.56,24.12,204200.0],["2026-05-01",24.09,24.56,23.795,24.24,289700.0],["2026-05-04",24.24,24.57,23.79,23.89,125200.0],["2026-05-05",24.0,24.46,23.93,24.14,40400.0],["2026-05-06",24.7,24.7,24.165,24.3,68400.0],["2026-05-07",24.22,24.54,24.15,24.19,93800.0],["2026-05-08",24.16,24.16,23.8,24.05,47000.0],["2026-05-11",23.84,23.895,23.41,23.53,73700.0],["2026-05-12",23.53,24.0,23.09,23.55,85700.0],["2026-05-13",23.37,23.67,23.18,23.24,55300.0],["2026-05-14",23.37,23.63,23.275,23.35,42600.0],["2026-05-15",23.28,23.28,22.85,22.93,48700.0],["2026-05-18",22.93,23.5,22.93,23.32,34700.0],["2026-05-19",23.13,23.48,23.13,23.32,46900.0],["2026-05-20",23.3,23.84,23.3,23.62,49000.0],["2026-05-21",23.41,23.81,23.31,23.76,48200.0],["2026-05-22",23.86,24.0,23.62,23.76,90600.0],["2026-05-26",23.8,24.195,23.76,23.9,146900.0],["2026-05-27",23.95,24.24,23.635,23.85,68200.0],["2026-05-28",23.76,23.87,23.4,23.77,74300.0],["2026-05-29",23.6,24.25,23.6,23.92,50800.0],["2026-06-01",23.82,24.315,23.578,23.8,114700.0],["2026-06-02",23.7,24.105,23.6,23.99,108400.0],["2026-06-03",23.89,24.0,23.47,23.52,79800.0],["2026-06-04",23.8,24.25,23.63,23.98,154000.0],["2026-06-05",23.98,24.415,23.86,24.0,376200.0],["2026-06-08",24.09,24.55,24.09,24.25,240000.0],["2026-06-09",24.42,24.86,24.405,24.5,207600.0],["2026-06-10",24.59,24.87,24.355,24.5,292600.0],["2026-06-11",24.7,24.75,24.32,24.5,142700.0],["2026-06-12",24.5,24.99,24.295,24.74,178800.0],["2026-06-15",24.98,25.38,24.13,25.0,340100.0],["2026-06-16",25.7,26.095,25.49,25.71,522300.0],["2026-06-17",25.66,26.12,24.66,24.96,229200.0],["2026-06-18",25.25,25.685,25.0,25.48,283800.0],["2026-06-22",25.58,26.0,24.595,25.5,275300.0],["2026-06-23",25.65,25.93,25.15,25.85,283800.0],["2026-06-24",25.93,26.7,25.9,26.605,352900.0],["2026-06-25",26.54,26.75,26.31,26.55,156300.0],["2026-06-26",26.68,27.28,26.6,27.05,754300.0],["2026-06-29",26.94,27.35,26.725,27.34,301800.0],["2026-06-30",27.27,27.44,27.12,27.415,203300.0],["2026-07-01",27.31,27.95,27.31,27.92,271000.0],["2026-07-02",27.95,28.2,27.03,27.13,187900.0],["2026-07-06",27.05,27.5,26.2934,27.28,202059.135611],["2026-07-07",27.28,27.42,26.54,26.59,196789.368467],["2026-07-08",26.55,26.59,26.15,26.21,186670.4516],["2026-07-09",26.41,26.76,26.15,26.68,191302.492372],["2026-07-10",26.77,27.03,26.5,26.85,138055.203686],["2026-07-13",26.7,27.345,26.7,27.26,227074.230097],["2026-07-14",27.45,27.7981,26.98,27.09,226338.2463],["2026-07-15",27.16,27.54,26.57,27.26,216054.423631],["2026-07-16",27.255,28.24,27.255,27.9,182297.8154],["2026-07-17",27.64,27.85,26.99,27.06,363679.383994],["2026-07-20",27.1,27.6899,26.625,26.74,177202.723752],["2026-07-21",26.56,26.73,25.53,26.63,326830.539695],["2026-07-22",26.39,26.825,25.48,26.45,240291.845372],["2026-07-23",26.36,26.4275,25.835,26.36,151039.606623],["2026-07-24",26.31,26.81,26.03,26.28,124644.899351],["2026-07-27",26.43,26.64,26.23,26.56,177403.319461],["2026-07-28",26.61,26.91,26.48,26.56,155683.731574],["2026-07-29",26.56,27.095,26.2875,26.36,208596.376059],["2026-07-30",26.34,26.57,26.13,26.26,121026.610518],["2026-07-31",26.2,26.475,25.95,26.37,205182.751931],["2026-08-03",26.59,26.765,26.34,26.53,262877.797556],["2026-08-04",26.56,26.93,26.41,26.81,131293.052799],["2026-08-05",26.91,27.205,26.63,26.86,128210.5826],["2026-08-06",27.12,27.15,26.66,26.81,209067.3423],["2026-08-07",26.73,26.85,26.41,26.8,110021.4626]]}