{"t":"RDVT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-27",6.3472,6.9423,6.0001,6.1489,156000.0],["2018-03-28",5.9505,6.1489,5.1869,5.6827,141300.0],["2018-03-29",5.2067,6.0497,5.0083,6.0497,92200.0],["2018-04-02",6.0497,6.8927,5.6232,6.8927,125400.0],["2018-04-03",6.8927,7.1406,6.7538,7.0514,83500.0],["2018-04-04",7.0117,7.6167,7.0117,7.5373,74300.0],["2018-04-05",7.21,7.4381,7.091,7.1803,105000.0],["2018-04-06",6.9323,7.9836,6.8133,7.815,87700.0],["2018-04-09",7.8249,9.6894,7.8249,9.4316,186000.0],["2018-04-10",8.9754,9.3721,8.2415,9.0745,89600.0],["2018-04-11",8.896,9.0051,8.7373,8.7572,42100.0],["2018-04-12",8.4299,8.7869,8.0332,8.2315,64700.0],["2018-04-13",8.2315,8.8464,7.5869,7.7852,68600.0],["2018-04-16",7.7952,7.7952,6.8778,7.0514,46200.0],["2018-04-17",7.0613,7.4282,7.0315,7.1109,52700.0],["2018-04-18",7.1307,7.7505,7.0414,7.6067,58600.0],["2018-04-19",7.6662,8.1324,7.4679,7.7357,66500.0],["2018-04-20",7.5274,8.1125,7.4084,7.5472,32100.0],["2018-04-23",7.5274,7.5373,7.088,7.2299,15500.0],["2018-04-24",7.2993,7.7555,6.3175,6.5951,63000.0],["2018-04-25",6.6249,6.7439,6.3284,6.3373,33700.0],["2018-04-26",6.3472,6.7429,6.0993,6.1687,34900.0],["2018-04-27",6.1191,6.248,6.0497,6.248,72400.0],["2018-04-30",6.0894,6.3869,6.0497,6.248,43500.0],["2018-05-01",6.2084,6.2084,5.9505,6.0398,45400.0],["2018-05-02",5.777,6.0001,5.5717,5.9009,61800.0],["2018-05-03",5.8613,5.9128,5.6927,5.8117,52500.0],["2018-05-04",5.772,5.8613,5.286,5.7522,65600.0],["2018-05-07",5.6331,5.7918,5.3654,5.415,86700.0],["2018-05-08",5.405,5.4546,5.1075,5.1968,103600.0],["2018-05-09",5.1769,5.3654,4.9191,4.9588,97600.0],["2018-05-10",5.0083,5.1174,4.3141,4.5224,785800.0],["2018-05-11",4.3439,5.2067,4.3439,5.2067,316400.0],["2018-05-14",5.2067,5.8414,4.9637,5.6232,172100.0],["2018-05-15",5.6728,9.9671,5.6203,9.858,2401400.0],["2018-05-16",8.6382,9.4216,7.5869,7.7357,1324400.0],["2018-05-17",7.7753,8.9853,7.1406,7.4481,695600.0],["2018-05-18",7.6662,8.8068,7.4381,7.6464,738300.0],["2018-05-21",7.5373,7.934,7.0613,7.4679,192400.0],["2018-05-22",7.5274,8.3109,7.3191,7.7852,333800.0],["2018-05-23",7.7952,8.2018,7.7456,8.0233,215500.0],["2018-05-24",8.0629,8.0828,7.3727,7.7753,230000.0],["2018-05-25",7.7357,7.7357,7.3786,7.4481,128000.0],["2018-05-29",7.3786,7.6167,6.9819,7.21,112100.0],["2018-05-30",7.0315,7.3489,7.0315,7.1307,60600.0],["2018-05-31",7.1406,7.2398,6.9918,7.1902,43100.0],["2018-06-01",7.2398,7.8745,7.1357,7.8448,153200.0],["2018-06-04",7.934,8.418,7.4173,7.5571,131900.0],["2018-06-05",7.6167,7.7555,7.4679,7.5671,46800.0],["2018-06-06",7.577,7.8745,7.4034,7.6762,40700.0],["2018-06-07",7.7555,7.8993,7.7357,7.815,62600.0],["2018-06-08",7.6861,8.3307,7.6861,8.1423,146800.0],["2018-06-11",8.1125,8.1125,7.7257,7.8547,138000.0],["2018-06-12",8.1224,8.8266,7.9538,8.1522,233300.0],["2018-06-13",8.291,8.291,7.9538,8.1026,86800.0],["2018-06-14",8.1919,8.2315,7.3985,7.7158,132800.0],["2018-06-15",7.6167,7.6662,7.3985,7.458,43600.0],["2018-06-18",7.7059,7.7059,7.2398,7.2993,54700.0],["2018-06-19",7.577,7.577,7.2398,7.3687,57700.0],["2018-06-20",7.3588,7.8745,7.22,7.4183,148500.0],["2018-06-21",7.3786,7.7843,7.3489,7.6266,102100.0],["2018-06-22",7.6266,8.1314,7.6266,8.0927,404300.0],["2018-06-25",8.172,9.62,8.0828,9.1241,551100.0],["2018-06-26",9.0745,9.3225,8.4497,8.7274,123100.0],["2018-06-27",8.8464,8.899,8.1819,8.2315,86800.0],["2018-06-28",8.172,8.7225,8.1324,8.6084,50100.0],["2018-06-29",8.8365,8.8861,8.4309,8.5291,52700.0],["2018-07-02",8.5786,8.9049,8.42,8.8266,52000.0],["2018-07-03",8.8068,11.058,8.8068,9.0944,553600.0],["2018-07-05",9.1043,9.3691,8.4507,8.8762,93300.0],["2018-07-06",8.9754,9.7192,8.9754,9.2332,127000.0],["2018-07-09",9.2134,9.5049,8.9813,9.0349,51600.0],["2018-07-10",9.0249,9.0497,8.0332,8.0828,204000.0],["2018-07-11",8.0332,8.4497,8.0332,8.2315,59600.0],["2018-07-12",8.2811,8.3307,7.8844,8.0034,51500.0],["2018-07-13",7.9935,8.1819,7.934,7.9737,24000.0],["2018-07-16",7.9935,8.1671,7.7505,7.934,31600.0],["2018-07-17",7.8943,8.172,7.3985,7.458,84200.0],["2018-07-18",7.4481,7.6662,7.4381,7.4679,34700.0],["2018-07-19",7.4877,8.053,7.4877,7.9439,33300.0],["2018-07-20",8.0134,8.0134,7.4381,7.5968,73400.0],["2018-07-23",7.577,7.8943,7.0414,7.1208,93400.0],["2018-07-24",6.9918,7.339,6.6745,6.9423,72800.0],["2018-07-25",6.972,7.4183,6.9581,7.4084,24900.0],["2018-07-26",7.3588,7.6008,7.0414,7.4877,9500.0],["2018-07-27",7.4976,7.5968,7.1902,7.5373,25200.0],["2018-07-30",7.4877,7.4877,7.1009,7.2398,14600.0],["2018-07-31",7.2398,7.4084,7.091,7.1803,23700.0],["2018-08-01",7.2299,7.3786,7.1505,7.3092,10600.0],["2018-08-02",7.3687,7.3786,7.0514,7.2497,10200.0],["2018-08-03",7.2398,7.5968,7.2398,7.5373,37700.0],["2018-08-06",7.5373,7.7257,7.2824,7.4282,36600.0],["2018-08-07",7.5155,7.579,7.34,7.4084,21400.0],["2018-08-08",7.6077,7.8051,7.3588,7.6861,61700.0],["2018-08-09",7.7059,7.934,7.4481,7.4481,44600.0],["2018-08-10",7.6167,7.7456,7.3846,7.696,30800.0],["2018-08-13",7.5671,7.7654,7.3638,7.4877,40200.0],["2018-08-14",7.3806,7.6811,7.3697,7.4084,10600.0],["2018-08-15",7.5175,7.5175,7.3588,7.3885,37600.0],["2018-08-16",7.3985,7.5671,7.22,7.3985,52500.0],["2018-08-17",7.3687,7.6563,7.2695,7.2795,16500.0],["2018-08-20",7.4282,7.5671,6.9928,7.1406,24500.0],["2018-08-21",7.096,7.2398,7.0276,7.1505,20400.0],["2018-08-22",7.2299,7.3885,7.0553,7.3885,24700.0],["2018-08-23",7.3687,7.3687,7.2398,7.339,12200.0],["2018-08-24",7.339,7.6762,7.2894,7.3588,30100.0],["2018-08-27",7.3191,7.6861,7.3191,7.4778,19700.0],["2018-08-28",7.8348,7.8844,7.6365,7.6464,33200.0],["2018-08-29",7.9241,8.1145,7.7059,8.0887,64500.0],["2018-08-30",7.9439,8.053,7.7654,7.7852,59000.0],["2018-08-31",7.8249,7.934,7.5472,7.6861,32500.0],["2018-09-04",7.815,7.815,7.5373,7.5571,25900.0],["2018-09-05",7.696,7.7109,7.5373,7.6266,15000.0],["2018-09-06",7.6266,7.8884,7.4381,7.5373,27700.0],["2018-09-07",7.4084,7.5175,6.248,6.2679,235100.0],["2018-09-10",6.3472,6.8431,6.1588,6.2778,93600.0],["2018-09-11",6.1984,6.5456,5.9604,6.1489,164500.0],["2018-09-12",6.1489,6.4067,4.7207,5.3356,271400.0],["2018-09-13",5.2563,5.9009,5.2563,5.5538,92400.0],["2018-09-14",5.286,5.8613,5.2166,5.4844,85200.0],["2018-09-17",5.4546,6.1885,5.415,5.6629,127600.0],["2018-09-18",5.7522,6.0943,5.4646,5.5935,77300.0],["2018-09-19",5.5637,5.9208,5.5637,5.891,48600.0],["2018-09-20",5.891,6.1786,5.8523,6.0497,100900.0],["2018-09-21",6.1984,6.5059,5.9108,6.0348,90400.0],["2018-09-24",6.0298,6.1489,5.8513,5.9505,47600.0],["2018-09-25",6.0993,6.0993,5.9505,6.0596,22300.0],["2018-09-26",6.0497,6.1389,5.9227,5.9703,22900.0],["2018-09-27",5.9505,6.1191,5.9406,6.0993,47400.0],["2018-09-28",6.01,6.6447,5.9505,6.4563,43700.0],["2018-10-01",6.1984,6.5951,6.0894,6.1489,33600.0],["2018-10-02",6.0993,6.4464,6.0497,6.2976,22400.0],["2018-10-03",6.4067,6.5059,6.2976,6.3571,24300.0],["2018-10-04",6.3274,6.4057,6.1984,6.2679,22400.0],["2018-10-05",5.9604,6.3274,5.9009,6.0993,63000.0],["2018-10-08",6.1984,6.4761,6.0894,6.2679,24800.0],["2018-10-09",6.1588,6.4761,5.9505,6.2976,50000.0],["2018-10-10",6.1786,6.1984,5.9406,6.0001,34700.0],["2018-10-11",5.9505,6.1389,5.406,5.9703,83900.0],["2018-10-12",6.0001,6.2778,5.7026,5.8414,36500.0],["2018-10-15",5.7224,6.3472,5.4348,5.5538,23500.0],["2018-10-16",5.5538,5.772,5.5538,5.653,3200.0],["2018-10-17",5.6034,5.9912,5.4249,5.8712,31300.0],["2018-10-18",5.405,5.8236,5.405,5.4546,44000.0],["2018-10-19",5.4546,5.9307,5.4546,5.5538,12500.0],["2018-10-22",5.6232,5.8513,5.415,5.6232,22700.0],["2018-10-23",5.4646,5.8315,5.405,5.651,30700.0],["2018-10-24",5.5439,5.653,5.1869,5.2662,22800.0],["2018-10-25",5.3455,5.5538,5.1472,5.4249,11800.0],["2018-10-26",5.3455,5.653,5.176,5.5538,4900.0],["2018-10-29",5.2563,5.5836,5.2563,5.534,21200.0],["2018-10-30",5.4447,5.9108,5.4447,5.4844,17300.0],["2018-10-31",5.6232,5.8414,5.408,5.8414,37500.0],["2018-11-01",5.7819,6.0001,5.413,5.9505,25200.0],["2018-11-02",5.8712,6.1885,5.8613,5.9108,14100.0],["2018-11-05",5.8613,6.1687,5.6431,6.01,14500.0],["2018-11-06",6.0695,6.1608,5.6827,6.0001,11700.0],["2018-11-07",5.8503,6.0973,5.7522,6.0794,16800.0],["2018-11-08",5.8216,6.1092,5.7026,5.9703,40400.0],["2018-11-09",5.9902,6.1687,5.6689,5.9604,27800.0],["2018-11-12",5.8414,6.1984,5.8414,5.9505,32000.0],["2018-11-13",5.8712,6.5446,5.8712,6.5257,55800.0],["2018-11-14",6.5257,6.9918,6.3978,6.5059,44100.0],["2018-11-15",6.5456,6.7439,6.5456,6.7439,15300.0],["2018-11-16",6.8034,6.8034,6.6447,6.7241,21700.0],["2018-11-19",6.8828,6.9323,6.6943,6.8728,23000.0],["2018-11-20",6.7637,6.8431,6.5852,6.8232,18700.0],["2018-11-21",6.7439,6.8183,6.5555,6.7687,29900.0],["2018-11-23",6.615,7.1208,6.615,6.972,6900.0],["2018-11-26",6.9522,7.0871,6.5852,6.9918,27500.0],["2018-11-27",7.1009,7.2695,6.9423,7.2695,16300.0],["2018-11-28",7.1009,7.1406,7.0414,7.0514,6900.0],["2018-11-29",6.9125,7.3786,6.9125,7.0613,9600.0],["2018-11-30",7.0613,7.1307,6.8828,6.9423,28100.0],["2018-12-03",7.1257,7.1257,6.8133,6.9918,39600.0],["2018-12-04",6.9423,7.0414,6.8233,7.0414,21100.0],["2018-12-06",7.0018,7.339,6.7588,7.2299,13200.0],["2018-12-07",7.2299,7.7059,7.1704,7.4778,58700.0],["2018-12-10",7.4778,7.5125,6.9918,7.5076,23300.0],["2018-12-11",7.4877,7.4877,7.0424,7.3885,20400.0],["2018-12-12",7.3092,7.6712,7.2259,7.4332,17600.0],["2018-12-13",7.4381,7.4381,7.1406,7.339,57500.0],["2018-12-14",7.1505,7.3191,6.9819,7.3191,20300.0],["2018-12-17",7.3191,7.339,6.9423,6.9423,32500.0],["2018-12-18",6.9423,7.2497,6.9423,7.1406,20700.0],["2018-12-19",7.1307,7.2695,6.9423,7.1505,69400.0],["2018-12-20",7.1902,7.1902,6.7935,6.8927,107000.0],["2018-12-21",6.9026,7.0414,6.4563,6.4563,48500.0],["2018-12-24",6.496,6.9125,6.496,6.7538,5000.0],["2018-12-26",6.7241,6.7241,6.4464,6.496,14700.0],["2018-12-27",6.4662,6.4662,6.1489,6.2877,27300.0],["2018-12-28",6.3075,6.5356,6.2679,6.5356,30100.0],["2018-12-31",6.6348,6.6844,6.01,6.6844,21600.0],["2019-01-02",6.0695,6.8828,5.4646,6.734,6600.0],["2019-01-03",6.6943,7.0811,6.6943,7.0811,19900.0],["2019-01-04",7.2398,7.2398,6.9512,7.0712,21200.0],["2019-01-07",7.21,7.2398,6.7241,7.2368,36300.0],["2019-01-08",7.1505,7.3191,7.1406,7.2894,27100.0],["2019-01-09",6.5059,7.4084,6.1796,7.3985,26100.0],["2019-01-10",7.3985,7.5472,7.1902,7.5472,19100.0],["2019-01-11",7.5472,7.5472,7.2497,7.4282,5700.0],["2019-01-14",7.4282,7.5671,7.1357,7.4679,9800.0],["2019-01-15",7.4381,7.4679,7.1307,7.1307,6200.0],["2019-01-16",7.1892,7.2963,7.1892,7.1902,7100.0],["2019-01-17",7.2894,7.3211,7.1406,7.1505,27800.0],["2019-01-18",7.091,7.339,7.0454,7.1406,8000.0],["2019-01-22",7.1704,7.3261,7.0365,7.1505,4200.0],["2019-01-23",7.1793,7.4381,6.977,7.3489,29000.0],["2019-01-24",7.339,7.4381,7.1723,7.3588,22700.0],["2019-01-25",7.2795,7.7852,7.2795,7.7852,56200.0],["2019-01-28",7.6365,7.6752,7.3439,7.6365,14500.0],["2019-01-29",7.4381,7.5373,7.3885,7.5175,11900.0],["2019-01-30",7.4282,7.7585,7.339,7.6613,30300.0],["2019-01-31",7.6365,7.7257,7.4778,7.4976,22200.0],["2019-02-01",7.4778,7.5284,7.2497,7.2497,11100.0],["2019-02-04",7.4877,7.6365,7.2596,7.2596,17600.0],["2019-02-05",7.2001,7.4877,7.2001,7.2993,29400.0],["2019-02-06",7.3885,7.458,7.2894,7.4084,18400.0],["2019-02-07",7.3885,7.5571,7.2894,7.5373,5700.0],["2019-02-08",7.4451,7.5472,7.3489,7.4381,19600.0],["2019-02-11",7.3885,7.6266,7.3885,7.4481,7600.0],["2019-02-12",7.4887,7.7654,7.339,7.3687,32400.0],["2019-02-13",7.3995,7.3995,7.3052,7.3786,2500.0],["2019-02-14",7.2993,7.7357,7.2894,7.4679,14100.0],["2019-02-15",7.4976,7.5076,7.2993,7.3191,13500.0],["2019-02-19",7.3786,7.4381,7.22,7.2398,12200.0],["2019-02-20",7.2001,7.4381,7.2001,7.2993,22700.0],["2019-02-21",7.21,7.3786,7.21,7.2398,10600.0],["2019-02-22",7.2695,7.3885,7.2408,7.3885,10400.0],["2019-02-25",7.22,7.5105,7.22,7.3786,19300.0],["2019-02-26",7.2398,7.3687,7.21,7.329,10100.0],["2019-02-27",7.2497,7.4481,7.1406,7.4481,6700.0],["2019-02-28",7.2785,7.4381,7.091,7.4282,47300.0],["2019-03-01",7.4282,7.573,7.2566,7.4976,20900.0],["2019-03-04",7.336,7.4381,7.3003,7.3885,22500.0],["2019-03-05",7.329,7.5571,7.3191,7.3687,39600.0],["2019-03-06",7.3092,7.339,6.9522,7.2497,42700.0],["2019-03-07",7.2398,7.4163,6.7935,6.8381,59400.0],["2019-03-08",6.9323,7.1952,6.8629,6.9423,34400.0],["2019-03-11",7.1902,7.2795,6.7737,6.8431,22200.0],["2019-03-12",6.7538,7.2497,6.7538,7.1505,21700.0],["2019-03-13",7.2001,7.3786,7.1406,7.1406,17600.0],["2019-03-14",6.8034,7.3786,6.8034,7.0712,17400.0],["2019-03-15",6.9522,7.1555,6.9522,6.9819,9500.0],["2019-03-18",7.0107,7.0811,6.9621,6.9819,15200.0],["2019-03-19",6.9918,7.0315,6.9423,7.0216,19900.0],["2019-03-20",7.0216,7.0216,6.7687,6.8332,27600.0],["2019-03-21",6.8332,6.8332,6.5485,6.6348,25100.0],["2019-03-22",6.5356,6.6249,6.3472,6.6051,19400.0],["2019-03-25",6.5257,6.7092,6.4226,6.5951,43600.0],["2019-03-26",6.5654,6.8728,6.3661,6.7142,40900.0],["2019-03-27",6.734,6.8332,6.496,6.8232,28600.0],["2019-03-28",6.6745,6.7439,6.5158,6.6646,37900.0],["2019-03-29",6.7042,6.739,6.5456,6.6646,20200.0],["2019-04-01",6.6348,7.1009,6.6348,6.9621,30000.0],["2019-04-02",6.7985,7.2795,6.7439,7.1902,35900.0],["2019-04-03",7.0752,7.4381,7.0752,7.4381,16000.0],["2019-04-04",7.4183,7.4183,7.1208,7.21,16500.0],["2019-04-05",7.2517,7.4381,7.0414,7.1208,10700.0],["2019-04-08",7.1515,7.3985,7.1109,7.1902,25300.0],["2019-04-09",7.2001,7.2795,6.9819,7.1009,30900.0],["2019-04-10",7.0018,7.22,7.0018,7.1902,22600.0],["2019-04-11",7.3885,7.3885,7.1902,7.2398,21300.0],["2019-04-12",7.22,7.339,7.1902,7.2894,17500.0],["2019-04-15",7.2894,7.3836,7.1753,7.2596,41400.0],["2019-04-16",7.2914,7.2914,7.1317,7.2894,5700.0],["2019-04-17",7.2497,7.2894,7.1505,7.1902,32900.0],["2019-04-18",7.1902,7.2596,7.1406,7.22,16200.0],["2019-04-22",7.1208,7.2497,7.1109,7.1505,9200.0],["2019-04-23",7.1109,7.2596,7.1109,7.1981,21200.0],["2019-04-24",7.2596,7.4084,7.1902,7.2398,17100.0],["2019-04-25",7.2715,7.339,7.1902,7.2795,25900.0],["2019-04-26",7.2795,7.4381,7.1922,7.4183,23500.0],["2019-04-29",7.3489,7.4877,7.3489,7.4084,25400.0],["2019-04-30",7.4778,7.9043,7.4381,7.8834,44800.0],["2019-05-01",7.9043,8.2514,7.9043,8.1324,26000.0],["2019-05-02",8.2494,8.2494,8.1324,8.1522,20500.0],["2019-05-03",8.1522,8.2315,8.0233,8.0233,46300.0],["2019-05-06",7.8051,8.3297,7.8051,8.2315,56000.0],["2019-05-07",8.0332,8.4537,8.0332,8.3853,25000.0],["2019-05-08",8.3307,8.3505,7.9439,8.2315,38900.0],["2019-05-09",8.8464,9.253,7.9737,9.015,32900.0],["2019-05-10",9.8689,10.3142,9.3076,10.2706,82200.0],["2019-05-13",9.6299,10.215,9.6299,9.8233,33500.0],["2019-05-14",9.7688,10.1902,9.7688,9.9175,71200.0],["2019-05-15",9.9076,10.1754,9.7172,9.9175,17800.0],["2019-05-16",9.9969,10.1714,9.5585,9.9374,23000.0],["2019-05-17",9.7688,10.1853,9.7688,10.1059,8500.0],["2019-05-20",10.1159,10.1159,9.9721,10.1159,10900.0],["2019-05-21",10.0663,12.3771,10.0663,12.1093,185600.0],["2019-05-22",12.258,13.2696,12.2065,13.1407,90300.0],["2019-05-23",12.9919,13.1407,12.4564,12.8928,107700.0],["2019-05-24",13.0118,13.2062,12.6547,12.7539,63600.0],["2019-05-28",12.9622,13.3519,12.5754,12.8829,33900.0],["2019-05-29",12.7638,12.7638,11.9209,12.0399,26100.0],["2019-05-30",12.1291,12.625,11.5341,12.0894,68300.0],["2019-05-31",12.0795,12.5754,11.1076,11.6828,33700.0],["2019-06-03",11.6233,11.901,11.5737,11.8018,17600.0],["2019-06-04",11.901,12.3473,11.901,12.0994,56900.0],["2019-06-05",12.139,13.0911,12.0696,12.8333,93400.0],["2019-06-06",12.9523,13.349,11.9209,12.2878,66300.0],["2019-06-07",12.0597,12.8045,11.6828,11.8713,19100.0],["2019-06-10",11.7126,11.9804,11.7126,11.9556,6200.0],["2019-06-11",12.2025,12.2184,11.2762,11.2762,13000.0],["2019-06-12",11.306,11.6233,11.1175,11.6233,7300.0],["2019-06-13",11.4448,11.9407,11.4448,11.8118,14300.0],["2019-06-14",11.7324,11.9506,11.6927,11.9506,2200.0],["2019-06-17",11.8217,12.387,11.8018,11.9704,32400.0],["2019-06-18",12.0994,12.0994,11.5261,11.901,8900.0],["2019-06-19",11.8217,12.4514,11.7027,12.3969,20300.0],["2019-06-20",12.5159,12.6647,11.9109,11.9209,23600.0],["2019-06-21",12.139,12.4366,11.5539,12.4366,22200.0],["2019-06-24",12.149,12.4266,11.8514,12.139,21600.0],["2019-06-25",12.1638,12.4653,12.0399,12.2878,6100.0],["2019-06-26",12.3275,12.4733,12.149,12.258,9100.0],["2019-06-27",12.3066,12.5923,12.2174,12.2977,18100.0],["2019-06-28",12.2977,13.7655,12.1093,12.2977,132800.0],["2019-07-01",12.0994,12.7638,10.9489,12.2977,62300.0],["2019-07-02",12.2085,12.2085,11.7721,12.0101,9300.0],["2019-07-03",11.8613,12.0795,11.7423,11.7523,5400.0],["2019-07-05",11.8613,11.8613,11.4537,11.4944,11100.0],["2019-07-08",11.4547,12.258,11.4547,11.7523,17000.0],["2019-07-09",11.8018,12.4832,11.8018,12.1093,5800.0],["2019-07-10",12.1291,12.4663,11.8514,12.0994,15300.0],["2019-07-11",12.0696,12.4167,11.8018,12.0696,12900.0],["2019-07-12",12.0101,12.6746,11.9209,12.0994,23100.0],["2019-07-15",12.8333,12.9007,12.0042,12.4961,12400.0],["2019-07-16",12.4762,12.8412,12.1985,12.1985,11000.0],["2019-07-17",12.3275,12.3969,12.1648,12.1688,3700.0],["2019-07-18",12.7738,12.7738,12.0795,12.3572,6100.0],["2019-07-19",12.5556,12.6746,12.2303,12.5357,4700.0],["2019-07-22",12.5853,12.8333,12.4167,12.744,14900.0],["2019-07-23",12.9919,13.3391,12.863,13.0911,20900.0],["2019-07-24",13.3391,13.8845,13.2895,13.589,33800.0],["2019-07-25",13.6564,14.8366,13.587,14.3209,132600.0],["2019-07-26",14.5589,15.0845,14.5292,14.5391,44000.0],["2019-07-29",14.7473,15.1242,14.2217,14.6184,35000.0],["2019-07-30",14.8068,17.3556,14.8068,15.5606,69500.0],["2019-07-31",15.6201,16.1457,15.3721,15.6994,55600.0],["2019-08-01",15.8978,16.2052,14.5262,15.2531,97900.0],["2019-08-02",15.0845,15.6399,14.9854,15.2581,11700.0],["2019-08-05",14.8763,15.6697,14.4796,15.4912,30300.0],["2019-08-06",14.8763,15.7391,13.7159,14.7374,50900.0],["2019-08-07",14.424,14.7969,14.1791,14.3407,12100.0],["2019-08-08",14.6621,14.668,13.944,14.2118,22500.0],["2019-08-09",14.2911,14.6779,13.7853,13.9044,25500.0],["2019-08-12",13.8944,14.0333,12.5338,13.3886,24900.0],["2019-08-13",13.1705,13.9172,13.1605,13.7457,6300.0],["2019-08-14",13.3986,13.7853,13.1506,13.6564,10400.0],["2019-08-15",13.4977,13.6465,13.1407,13.2994,34500.0],["2019-08-16",13.7754,14.0432,13.3589,14.0432,8700.0],["2019-08-19",14.0134,14.8564,13.8845,13.8944,15900.0],["2019-08-20",14.4389,14.668,14.0194,14.2515,13700.0],["2019-08-21",14.2049,14.2049,13.6763,13.9044,14400.0],["2019-08-22",13.7853,14.1434,13.343,13.9044,13800.0],["2019-08-23",13.6862,13.8746,13.5176,13.5374,10500.0],["2019-08-26",13.4779,13.6961,12.1529,12.4862,78600.0],["2019-08-27",12.3969,12.7638,10.6613,11.0084,84200.0],["2019-08-28",11.2266,11.6531,10.2448,11.3218,74900.0],["2019-08-29",11.2762,13.2399,11.2623,13.0019,172600.0],["2019-08-30",13.0118,13.5672,12.8977,13.4382,31800.0],["2019-09-03",13.4085,13.587,12.6547,13.3391,28000.0],["2019-09-04",13.5572,13.5969,13.1209,13.4382,67000.0],["2019-09-05",13.4878,13.5106,13.1605,13.2399,30900.0],["2019-09-06",13.2399,13.3886,13.1159,13.1903,19500.0],["2019-09-09",13.2101,13.2101,11.9506,12.5556,36500.0],["2019-09-10",12.4465,12.6845,11.9774,12.4564,11500.0],["2019-09-11",12.4961,13.0118,12.4465,12.9324,16800.0],["2019-09-12",12.8164,13.0118,12.8164,12.9523,4900.0],["2019-09-13",12.6547,12.9622,12.6448,12.9324,22600.0],["2019-09-16",12.7242,13.4481,12.7242,13.4481,24300.0],["2019-09-17",13.2002,13.5275,13.2002,13.4382,13200.0],["2019-09-18",13.4382,13.4878,13.1407,13.4878,22500.0],["2019-09-19",13.4085,13.4779,13.1209,13.4779,17100.0],["2019-09-20",13.3986,13.4581,12.8779,13.2796,37700.0],["2019-09-23",13.1903,13.3787,12.8035,13.2696,75200.0],["2019-09-24",13.1506,13.3391,12.387,12.6547,150700.0],["2019-09-25",12.8333,13.111,12.0795,12.8928,44800.0],["2019-09-26",12.9919,12.9919,12.506,12.749,30700.0],["2019-09-27",12.7143,12.7936,12.1886,12.1886,25900.0],["2019-09-30",12.506,12.6349,12.0696,12.506,15000.0],["2019-10-01",12.4663,12.6349,11.9109,12.2977,40700.0],["2019-10-02",12.0944,12.139,11.4795,11.8018,44700.0],["2019-10-03",11.6927,11.9605,11.5142,11.8961,24700.0],["2019-10-04",11.7126,12.6349,11.7126,12.6349,75100.0],["2019-10-07",12.4068,12.7341,11.9605,12.6052,55900.0],["2019-10-08",12.4961,12.6944,12.2085,12.5556,50100.0],["2019-10-09",12.5853,13.8439,12.2382,13.349,169500.0],["2019-10-10",13.4382,14.4389,13.4085,13.587,100900.0],["2019-10-11",13.9738,14.3209,13.587,13.7853,68100.0],["2019-10-14",13.7457,13.9341,12.9721,13.3192,68500.0],["2019-10-15",13.4481,14.8564,13.2607,14.3308,212500.0],["2019-10-16",14.4796,14.7573,13.8498,14.0829,71600.0],["2019-10-17",14.1424,14.5787,13.9837,14.5192,44300.0],["2019-10-18",14.3407,14.4994,14.1007,14.2911,26100.0],["2019-10-21",14.0333,15.6796,14.0035,15.3325,140500.0],["2019-10-22",15.5407,16.3639,15.2135,16.1655,118000.0],["2019-10-23",16.2647,16.2647,15.7907,16.0664,11400.0],["2019-10-24",16.1457,16.4532,15.5487,16.116,81700.0],["2019-10-25",16.0862,16.3143,15.9176,16.0366,16800.0],["2019-10-28",16.2548,16.4631,15.8779,16.2846,63000.0],["2019-10-29",16.1358,16.3738,16.0465,16.2746,41500.0],["2019-10-30",16.1655,16.2647,15.9176,16.1358,17400.0],["2019-10-31",16.116,16.116,15.749,15.7589,32800.0],["2019-11-01",15.9474,15.9474,15.2531,15.4416,18900.0],["2019-11-04",15.2135,15.4902,15.0984,15.4515,12300.0],["2019-11-05",15.4713,15.5338,14.3804,14.787,84700.0],["2019-11-06",14.787,15.1837,14.3804,14.8763,28400.0],["2019-11-07",14.9754,15.8085,14.4994,15.5804,56700.0],["2019-11-08",16.1655,16.4859,14.9754,15.868,134600.0],["2019-11-11",15.8581,17.5937,15.7262,16.354,182100.0],["2019-11-12",16.8697,19.3392,16.8697,17.3358,167500.0],["2019-11-13",17.4747,17.8317,15.868,16.6813,88600.0],["2019-11-14",16.5226,16.7705,15.9821,16.2151,71400.0],["2019-11-15",16.0961,16.9589,16.0961,16.4333,16400.0],["2019-11-18",16.6614,16.8796,16.1655,16.4036,29700.0],["2019-11-19",16.6416,17.195,16.0822,16.959,24600.0],["2019-11-20",16.8895,17.2307,16.5623,16.7209,79000.0],["2019-11-21",16.8697,16.9589,15.8978,16.2647,54700.0],["2019-11-22",16.3639,16.8796,16.1755,16.711,31000.0],["2019-11-25",16.8201,17.0879,16.8201,16.959,18800.0],["2019-11-26",16.8697,17.2565,16.5265,16.9788,28800.0],["2019-11-27",17.0581,17.0581,16.4125,16.9689,49600.0],["2019-11-29",16.6089,17.1573,16.4264,16.959,9900.0],["2019-12-02",17.0581,17.0581,16.6118,16.8003,26800.0],["2019-12-03",16.592,17.0472,16.5622,16.9193,141600.0],["2019-12-04",16.9887,16.9887,16.3738,16.5127,53400.0],["2019-12-05",16.5127,16.6763,15.9583,16.0763,48100.0],["2019-12-06",16.2647,16.4879,15.273,16.2746,55000.0],["2019-12-09",16.473,16.5127,15.5507,16.0069,58500.0],["2019-12-10",15.9969,16.5821,15.9077,16.5821,42500.0],["2019-12-11",16.5325,17.5788,16.3937,16.8994,60500.0],["2019-12-12",16.949,17.7325,16.9074,17.3358,33000.0],["2019-12-13",17.2862,18.0697,16.711,17.7424,44600.0],["2019-12-16",17.7821,18.9821,17.7524,18.7739,57500.0],["2019-12-17",18.7937,19.2003,18.2482,18.9524,116900.0],["2019-12-18",18.9028,19.0416,18.7739,18.8829,49500.0],["2019-12-19",18.8929,19.1706,18.4168,18.6747,116900.0],["2019-12-20",18.8135,18.9524,18.2383,18.3772,50600.0],["2019-12-23",18.3772,18.6945,18.0102,18.2185,46900.0],["2019-12-24",18.1986,18.1986,17.4548,17.8912,18400.0],["2019-12-26",17.911,18.5507,16.9818,18.3672,36800.0],["2019-12-27",18.5854,18.8234,18.2086,18.4466,66500.0],["2019-12-30",18.5953,18.8185,18.2383,18.3276,49200.0],["2019-12-31",18.2135,18.6152,17.435,18.3573,221000.0],["2020-01-02",18.5557,18.8829,17.8317,18.3573,80000.0],["2020-01-03",18.1887,18.6648,17.6135,17.8515,84600.0],["2020-01-06",17.7127,18.0776,17.2763,17.9011,26000.0],["2020-01-07",17.8813,18.3573,17.2763,18.0499,55000.0],["2020-01-08",18.0796,18.8334,18.0796,18.5358,33800.0],["2020-01-09",18.754,18.8324,18.2353,18.6548,48100.0],["2020-01-10",18.7937,19.3392,18.4198,18.8433,75500.0],["2020-01-13",18.9028,19.3887,18.7639,19.24,40700.0],["2020-01-14",19.2439,20.7375,19.2439,20.5293,140200.0],["2020-01-15",20.6284,21.2483,19.8449,20.1028,83900.0],["2020-01-16",20.321,20.6284,19.9441,20.0135,28600.0],["2020-01-17",20.1623,20.8169,19.8995,20.6185,35600.0],["2020-01-21",20.7474,21.4714,20.202,21.3227,50700.0],["2020-01-22",21.402,21.8086,21.2929,21.4714,18900.0],["2020-01-23",21.2136,21.4218,20.1326,21.1838,41000.0],["2020-01-24",21.2532,22.0298,21.162,21.6202,60100.0],["2020-01-27",21.521,22.2053,20.9855,21.7194,57000.0],["2020-01-28",21.8582,21.9028,20.44,20.926,89500.0],["2020-01-29",20.9359,21.1937,20.202,20.9061,60500.0],["2020-01-30",20.6483,21.3028,19.9838,21.2433,47100.0],["2020-01-31",21.1838,21.2334,20.4697,21.035,28900.0],["2020-02-03",21.1739,21.3772,20.1742,20.3706,33100.0],["2020-02-04",20.5293,21.3474,20.3309,20.8466,35400.0],["2020-02-05",20.9755,21.5706,20.44,21.402,45900.0],["2020-02-06",21.64,21.6499,20.8367,21.3326,23900.0],["2020-02-07",21.2929,21.7561,21.0747,21.3227,32800.0],["2020-02-10",21.2136,21.4714,20.2416,20.6879,35500.0],["2020-02-11",20.7772,21.8681,20.6383,21.4516,119700.0],["2020-02-12",21.5111,21.5954,20.9954,21.5111,33100.0],["2020-02-13",21.4714,23.802,21.2116,23.7227,67800.0],["2020-02-14",23.564,24.7244,22.0962,22.7111,42900.0],["2020-02-18",22.4433,24.5458,22.3888,24.0202,32200.0],["2020-02-19",24.2087,24.6153,23.6086,23.8814,47400.0],["2020-02-20",23.8814,24.774,23.7078,24.5062,62400.0],["2020-02-21",24.407,25.9442,24.05,24.2781,85200.0],["2020-02-24",23.9012,24.9822,22.6318,24.1491,137500.0],["2020-02-25",24.6054,26.6474,23.3161,23.6731,92600.0],["2020-02-26",23.5243,25.9393,23.3508,25.3591,77000.0],["2020-02-27",24.7442,25.1439,23.6136,23.8913,130200.0],["2020-02-28",23.3062,24.6004,22.245,23.8516,76900.0],["2020-03-02",23.9409,28.4613,23.9409,26.2616,266500.0],["2020-03-03",26.2913,26.2913,22.3144,22.8599,380900.0],["2020-03-04",23.7425,23.7425,22.5524,22.8698,129800.0],["2020-03-05",22.483,22.9194,21.7789,22.364,69100.0],["2020-03-06",21.8185,22.0804,19.6664,20.1127,196900.0],["2020-03-09",18.5656,18.9127,15.6796,17.3656,202200.0],["2020-03-10",18.159,19.0714,17.6661,18.8829,97300.0],["2020-03-11",18.5557,18.5854,17.2961,18.2978,116300.0],["2020-03-12",16.5325,16.5325,14.2564,15.7193,174200.0],["2020-03-13",19.5375,19.5375,15.9771,18.0895,239600.0],["2020-03-16",16.2251,17.7524,13.3797,17.1176,136600.0],["2020-03-17",17.1771,19.5078,16.4532,19.359,125900.0],["2020-03-18",18.1788,18.5934,17.1077,17.9408,154200.0],["2020-03-19",17.792,18.5458,16.6118,16.6317,98700.0],["2020-03-20",16.9094,17.2654,15.6102,15.8879,102800.0],["2020-03-23",15.392,15.5804,13.8845,15.144,85200.0],["2020-03-24",15.868,17.1573,15.0359,16.7606,82700.0],["2020-03-25",16.8994,18.2978,15.868,16.959,49500.0],["2020-03-26",17.1176,18.1094,16.8647,17.6631,94000.0],["2020-03-27",17.5242,18.04,16.6515,17.6829,92000.0],["2020-03-30",17.5242,17.8714,16.1457,17.6928,90400.0],["2020-03-31",17.6631,18.2482,16.7715,17.8515,201500.0],["2020-04-01",17.2664,17.9904,16.3044,17.554,85800.0],["2020-04-02",17.5937,17.8416,16.3689,16.8697,40100.0],["2020-04-03",16.9292,17.1573,15.7688,16.2251,63800.0],["2020-04-06",16.6713,17.1573,16.2895,16.7606,44900.0],["2020-04-07",17.2267,17.4548,15.6994,16.8598,185200.0],["2020-04-08",16.9887,17.1771,16.5127,17.078,124200.0],["2020-04-09",17.3457,20.3706,16.7834,19.111,89200.0],["2020-04-13",19.2598,20.8466,19.121,20.5788,51900.0],["2020-04-14",20.9359,22.4533,20.5392,21.3227,36300.0],["2020-04-15",20.321,21.2632,19.8449,20.7772,34500.0],["2020-04-16",20.6582,21.1144,20.44,20.5293,38800.0],["2020-04-17",20.8962,22.0566,20.7217,21.64,52600.0],["2020-04-20",21.283,21.283,19.7359,19.8549,49900.0],["2020-04-21",19.3392,19.3392,18.3474,18.4466,51500.0],["2020-04-22",18.6945,19.6615,18.3474,18.3474,32200.0],["2020-04-23",17.5242,17.9507,16.6912,16.9094,141600.0],["2020-04-24",17.0085,18.1133,16.9193,17.6532,93900.0],["2020-04-27",17.8416,18.3672,17.3557,17.6036,57500.0],["2020-04-28",17.8317,17.9705,17.4995,17.6333,48700.0],["2020-04-29",17.6829,19.2697,17.5242,18.9722,174500.0],["2020-04-30",19.0813,20.0433,17.0581,18.873,107600.0],["2020-05-01",18.4168,19.2598,17.9805,19.0218,52300.0],["2020-05-04",19.0615,20.8268,18.8433,19.5871,39700.0],["2020-05-05",19.6466,19.8449,18.3772,19.0714,53500.0],["2020-05-06",19.0317,19.0317,18.3474,18.5854,20900.0],["2020-05-07",18.7342,20.5888,18.6648,20.0929,58600.0],["2020-05-08",20.1524,20.8268,19.9342,20.2218,60000.0],["2020-05-11",20.1821,21.0251,18.9315,19.5673,63300.0],["2020-05-12",20.8268,20.8774,19.6863,20.1921,104700.0],["2020-05-13",20.0631,20.554,16.8796,17.8119,123900.0],["2020-05-14",17.6234,17.9904,16.711,17.6928,52400.0],["2020-05-15",17.6333,18.0598,16.594,17.6631,36800.0],["2020-05-18",18.8036,19.2201,17.8218,18.3573,52700.0],["2020-05-19",18.7044,18.7044,17.6036,17.7623,45400.0],["2020-05-20",17.672,18.7094,17.672,17.8416,51300.0],["2020-05-21",17.5342,18.63,17.5342,18.1094,37800.0],["2020-05-22",18.159,18.5953,17.678,17.8515,29000.0],["2020-05-26",18.1788,18.6648,17.4548,17.7623,57800.0],["2020-05-27",17.8714,18.3474,17.197,18.3077,24500.0],["2020-05-28",18.3375,19.3193,17.8119,17.8416,43100.0],["2020-05-29",17.8119,18.6846,17.7028,18.1689,60400.0],["2020-06-01",17.9904,18.8532,17.6512,17.8714,128700.0],["2020-06-02",17.9507,20.2912,17.8515,19.964,135300.0],["2020-06-03",20.1722,20.9061,19.478,19.7656,66600.0],["2020-06-04",19.956,20.4003,19.1706,19.5474,55700.0],["2020-06-05",20.0036,20.8863,19.5871,20.5987,53100.0],["2020-06-08",21.0648,21.64,19.9441,21.2731,45700.0],["2020-06-09",21.0251,21.0251,19.3788,19.4879,68500.0],["2020-06-10",19.5673,19.7904,17.4747,18.04,133100.0],["2020-06-11",17.6333,18.4019,16.7308,17.0284,77700.0],["2020-06-12",17.2565,18.0648,17.1028,17.9408,71200.0],["2020-06-15",17.4747,18.9226,17.4647,18.6747,57600.0],["2020-06-16",19.3292,19.8697,18.5458,19.3292,78200.0],["2020-06-17",19.6466,20.3408,19.4482,19.6268,74500.0],["2020-06-18",19.7359,20.6879,18.8532,18.8829,140100.0],["2020-06-19",19.2697,19.9888,18.04,18.2581,107900.0],["2020-06-22",18.397,18.635,17.8019,17.8218,99600.0],["2020-06-23",17.8119,18.0201,17.6135,17.7424,106200.0],["2020-06-24",17.554,17.8218,17.1771,17.7127,72600.0],["2020-06-25",17.6829,18.2086,16.9193,17.2267,117100.0],["2020-06-26",17.197,17.2466,15.5507,15.8581,993900.0],["2020-06-29",16.0961,16.7408,15.4217,16.5226,134800.0],["2020-06-30",16.3937,17.9408,16.3937,17.4945,214700.0],["2020-07-01",17.5838,18.6152,17.1771,17.911,157500.0],["2020-07-02",18.03,18.2482,17.3656,17.6333,65600.0],["2020-07-06",17.8515,18.1887,15.8631,16.9193,79300.0],["2020-07-07",16.7011,16.949,16.1755,16.3738,35100.0],["2020-07-08",16.2449,16.716,15.9176,16.2052,66000.0],["2020-07-09",16.106,16.3639,15.4912,16.0961,110800.0],["2020-07-10",15.9573,16.8846,15.8779,16.4829,63700.0],["2020-07-13",16.5722,16.592,14.906,14.906,88800.0],["2020-07-14",14.8961,15.4317,14.7106,15.0845,84300.0],["2020-07-15",15.3721,15.6697,15.0945,15.144,59600.0],["2020-07-16",15.0746,15.2432,14.7473,15.025,64300.0],["2020-07-17",14.9556,15.7292,14.7275,15.4515,51700.0],["2020-07-20",15.4515,15.868,14.9358,15.749,32500.0],["2020-07-21",16.0366,16.0366,15.1639,15.5407,45500.0],["2020-07-22",15.5011,15.5011,15.035,15.1936,38100.0],["2020-07-23",15.2135,15.2135,14.4597,14.7672,34700.0],["2020-07-24",14.6283,14.7969,14.2614,14.3804,34800.0],["2020-07-27",14.4697,15.1341,14.43,15.0845,25700.0],["2020-07-28",14.8961,15.4356,14.6978,14.9457,37100.0],["2020-07-29",15.0399,15.5705,14.8763,15.511,61200.0],["2020-07-30",15.3027,15.8779,14.9854,15.5308,55700.0],["2020-07-31",15.6002,15.8482,15.0151,15.1837,45700.0],["2020-08-03",15.3424,15.8284,15.3424,15.5804,29200.0],["2020-08-04",15.5606,16.6118,15.3226,16.4135,55100.0],["2020-08-05",16.5523,17.554,16.3837,17.4052,58000.0],["2020-08-06",15.63,17.8515,15.63,17.7821,38600.0],["2020-08-07",17.6532,18.5458,17.6532,18.3573,48400.0],["2020-08-10",18.3871,19.2499,18.2086,18.3375,55800.0],["2020-08-11",18.6152,18.9325,18.0995,18.3672,103400.0],["2020-08-12",18.3375,18.516,16.7061,18.2879,263400.0],["2020-08-13",18.0598,19.7359,18.0598,19.0714,61200.0],["2020-08-14",19.1309,20.4102,18.8631,19.7755,150900.0],["2020-08-17",20.073,21.8165,19.4879,19.954,157500.0],["2020-08-18",20.0334,20.2813,18.754,19.2201,62200.0],["2020-08-19",19.4582,20.3309,19.2697,19.8846,52400.0],["2020-08-20",19.8846,20.4301,19.6466,20.1524,51700.0],["2020-08-21",20.3012,20.3041,19.5078,19.7259,50600.0],["2020-08-24",19.6565,19.9045,19.0813,19.3788,68000.0],["2020-08-25",19.5772,19.716,19.24,19.6168,37900.0],["2020-08-26",19.7557,19.9838,19.1011,19.6268,70100.0],["2020-08-27",19.6664,19.954,19.359,19.3987,55500.0],["2020-08-28",19.6367,20.3309,19.4185,20.1921,35600.0],["2020-08-31",20.2416,21.2632,19.8449,20.6185,71000.0],["2020-09-01",20.5491,22.4533,20.4598,22.2251,90000.0],["2020-09-02",22.3144,22.3144,20.2317,21.035,105900.0],["2020-09-03",20.8466,21.0618,19.1507,19.2896,96600.0],["2020-09-04",19.1408,19.5772,18.2978,19.121,83900.0],["2020-09-08",18.9127,19.4185,18.5557,19.2995,41900.0],["2020-09-09",19.5871,20.3904,19.3491,19.835,52500.0],["2020-09-10",20.0135,20.0532,19.24,19.2796,41400.0],["2020-09-11",19.3193,19.9263,18.397,18.5458,46400.0],["2020-09-14",18.5953,19.0912,18.5061,18.9325,66800.0],["2020-09-15",19.0912,19.1606,18.6548,18.7243,36800.0],["2020-09-16",18.7342,19.2796,18.6747,18.9028,51900.0],["2020-09-17",18.7144,19.4086,18.7144,18.7639,36100.0],["2020-09-18",19.0317,19.0912,18.4664,18.7739,133600.0],["2020-09-21",18.5259,19.0813,18.2929,18.6152,187600.0],["2020-09-22",18.8532,18.8631,18.2284,18.6053,41400.0],["2020-09-23",18.5061,18.9722,18.397,18.397,70000.0],["2020-09-24",18.2581,18.8234,18.2581,18.4069,56600.0],["2020-09-25",18.2581,18.8433,18.2581,18.7838,27800.0],["2020-09-28",19.0515,19.0912,18.2581,18.3573,45600.0],["2020-09-29",18.3474,18.5606,18.03,18.2086,24300.0],["2020-09-30",18.1689,18.3474,17.6482,18.3077,54800.0],["2020-10-01",18.3077,18.5805,17.5838,18.2284,77900.0],["2020-10-02",17.9805,18.8334,17.2168,18.5061,45700.0],["2020-10-05",18.6539,20.073,18.5458,19.9144,59800.0],["2020-10-06",19.9441,21.2532,19.9441,21.0747,33800.0],["2020-10-07",21.3028,21.6896,20.4003,21.0251,32900.0],["2020-10-08",20.9458,21.0747,20.4003,20.9755,21700.0],["2020-10-09",21.0946,21.4218,20.8367,21.2433,42700.0],["2020-10-12",21.2235,22.3144,21.2235,22.2648,25400.0],["2020-10-13",21.997,22.4037,21.997,22.2747,38500.0],["2020-10-14",22.6913,22.6913,21.997,22.2251,34800.0],["2020-10-15",21.878,22.5326,21.5904,22.3442,27500.0],["2020-10-16",22.2847,22.9432,22.2847,22.7012,30900.0],["2020-10-19",22.9987,23.2566,21.7888,22.0466,55600.0],["2020-10-20",22.4929,22.5723,22.1954,22.4037,28700.0],["2020-10-21",22.5028,22.8549,21.9772,22.3442,21200.0],["2020-10-22",22.0169,22.5921,21.8979,22.3442,19800.0],["2020-10-23",22.0863,22.6615,22.0863,22.6417,23500.0],["2020-10-26",22.7607,22.7904,21.9574,22.2648,88700.0],["2020-10-27",22.1161,22.3045,21.7689,22.0665,164800.0],["2020-10-28",21.6202,21.8086,20.8268,21.0946,85800.0],["2020-10-29",21.0152,21.0152,20.3309,20.4102,34400.0],["2020-10-30",20.2218,21.1838,19.7259,20.6284,62300.0],["2020-11-02",20.6681,21.7293,20.6631,21.4417,22300.0],["2020-11-03",21.6599,22.0566,21.3227,21.5607,25100.0],["2020-11-04",21.4119,22.1756,21.1045,21.9574,32300.0],["2020-11-05",21.9871,22.3144,21.5508,22.0169,24600.0],["2020-11-06",22.245,22.5822,22.0566,22.3045,31300.0],["2020-11-09",22.8004,23.8814,22.2103,23.3359,46300.0],["2020-11-10",23.3458,24.288,22.7805,23.8814,88300.0],["2020-11-11",24.288,24.5211,22.6913,23.931,77200.0],["2020-11-12",23.802,23.802,22.4433,22.6615,46100.0],["2020-11-13",23.0384,23.0384,21.6003,22.0169,57100.0],["2020-11-16",22.3243,22.4136,21.7392,22.3144,49700.0],["2020-11-17",22.2351,22.5276,20.9061,22.3144,24500.0],["2020-11-18",22.5524,22.85,22.1855,22.3144,17000.0],["2020-11-19",22.5227,22.5822,22.1557,22.4235,12700.0],["2020-11-20",22.1855,22.4235,21.9683,22.245,48900.0],["2020-11-23",22.5028,22.5028,21.7194,22.1161,26500.0],["2020-11-24",21.9871,22.9392,21.9871,22.8301,34300.0],["2020-11-25",22.8202,23.0374,22.2053,22.7309,14700.0],["2020-11-27",22.8698,23.4847,22.7815,23.4847,11800.0],["2020-11-30",23.3657,27.0252,23.3657,26.5492,99400.0],["2020-12-01",27.0351,27.0351,25.2996,25.3789,31200.0],["2020-12-02",24.6748,26.1029,24.5756,25.4781,15300.0],["2020-12-03",25.486,25.5277,24.7938,24.9326,11600.0],["2020-12-04",26.0593,26.5294,25.488,26.0731,24800.0],["2020-12-07",26.0632,27.4517,24.0718,27.1343,38400.0],["2020-12-08",27.1244,28.0467,27.1244,27.769,31200.0],["2020-12-09",27.9872,28.4137,27.1542,27.174,30700.0],["2020-12-10",27.2732,27.8583,26.8368,27.2335,23400.0],["2020-12-11",27.1938,27.7294,27.0252,27.4913,21600.0],["2020-12-14",27.6104,27.769,26.7079,26.8765,27500.0],["2020-12-15",27.1343,28.6517,26.8963,27.3723,52800.0],["2020-12-16",27.6302,27.6302,26.6384,26.6682,40100.0],["2020-12-17",26.9261,27.6798,26.5889,26.5889,61300.0],["2020-12-18",26.9261,28.612,26.8021,27.3327,110000.0],["2020-12-21",27.2732,28.017,25.9541,26.7575,47800.0],["2020-12-22",26.7575,27.4527,26.4103,26.5194,51400.0],["2020-12-23",26.5194,28.0269,26.2021,26.3409,48700.0],["2020-12-24",26.2913,26.4798,25.1211,26.1327,24800.0],["2020-12-28",26.2715,26.6127,25.6665,25.845,24800.0],["2020-12-29",25.7855,25.9839,25.3988,25.607,26900.0],["2020-12-30",25.2401,26.1426,25.2401,26.1227,29300.0],["2020-12-31",25.8847,26.0632,25.5604,25.8946,29600.0],["2021-01-04",25.9541,26.0335,24.2632,24.9921,48700.0],["2021-01-05",25.1667,26.7872,24.7353,25.8649,36400.0],["2021-01-06",26.1525,26.6285,24.5032,24.9921,48400.0],["2021-01-07",24.7839,26.4401,24.3098,24.9326,222700.0],["2021-01-08",24.9921,25.1409,23.3657,23.9607,29000.0],["2021-01-11",23.6334,23.7723,22.7805,23.5144,36300.0],["2021-01-12",23.3062,24.8037,23.0086,24.645,54200.0],["2021-01-13",24.9822,25.1459,23.7128,23.8516,26800.0],["2021-01-14",23.812,24.2979,23.4053,23.5343,28800.0],["2021-01-15",23.2467,24.1591,22.9194,23.7227,98900.0],["2021-01-19",24.0599,24.1987,23.5243,24.0103,27000.0],["2021-01-20",24.2384,24.2979,22.8797,22.8896,43400.0],["2021-01-21",22.7309,22.9025,22.1904,22.4235,30100.0],["2021-01-22",22.1061,23.4053,21.8681,22.9194,54600.0],["2021-01-25",22.8599,23.2258,22.0932,22.4731,76500.0],["2021-01-26",22.5425,22.7012,22.2152,22.2747,29200.0],["2021-01-27",21.8185,22.0813,21.0251,21.164,52900.0],["2021-01-28",21.2136,22.9987,20.0334,22.2747,42900.0],["2021-01-29",22.1161,22.5128,21.2235,22.2152,61100.0],["2021-02-01",22.0466,23.1971,21.2334,22.7012,51800.0],["2021-02-02",22.6913,24.4863,22.6913,23.7227,30200.0],["2021-02-03",23.6334,24.0797,23.5045,24.05,37000.0],["2021-02-04",24.0996,24.764,23.4847,24.5855,38600.0],["2021-02-05",25.6864,25.855,24.169,24.6748,27000.0],["2021-02-08",24.5756,26.1029,24.3078,25.736,54700.0],["2021-02-09",24.6897,26.2814,23.207,25.6269,55400.0],["2021-02-10",26.1723,27.1591,25.5247,26.8368,52200.0],["2021-02-11",26.9856,27.0599,26.1029,26.1128,23400.0],["2021-02-12",26.0831,26.2021,25.493,25.974,23300.0],["2021-02-16",26.1227,26.5492,25.3026,25.7855,41900.0],["2021-02-17",25.6665,26.8368,25.5376,25.8946,47400.0],["2021-02-18",25.607,26.0672,25.495,25.726,31100.0],["2021-02-19",25.7657,26.7079,25.5326,25.6963,89600.0],["2021-02-22",25.5376,25.5376,24.2979,24.2979,30000.0],["2021-02-23",24.0301,24.1491,23.0552,23.7425,55000.0],["2021-02-24",23.683,24.2642,23.4549,24.0797,35200.0],["2021-02-25",23.9111,23.9905,23.4053,23.7029,81000.0],["2021-02-26",23.6037,23.6959,22.8301,23.0086,47800.0],["2021-03-01",23.3954,23.802,23.3736,23.6533,17200.0],["2021-03-02",23.5838,23.683,22.5425,22.9789,29100.0],["2021-03-03",23.0582,23.2288,22.3937,22.5326,26200.0],["2021-03-04",22.2152,22.2152,20.5263,20.6979,58400.0],["2021-03-05",20.7276,21.2036,19.121,20.2813,93000.0],["2021-03-08",20.3408,21.759,19.6863,20.0929,71300.0],["2021-03-09",20.3309,21.0648,20.1326,20.5689,49400.0],["2021-03-10",20.797,21.8185,20.5491,21.2235,49300.0],["2021-03-11",19.8846,21.0946,17.7325,18.1986,252100.0],["2021-03-12",18.3176,19.1388,18.0102,18.5854,62800.0],["2021-03-15",18.6251,19.5276,18.5229,19.1011,25100.0],["2021-03-16",19.0912,19.3461,18.2978,18.6449,38600.0],["2021-03-17",18.3474,19.8251,18.2185,19.6069,66200.0],["2021-03-18",19.3639,19.3639,18.6449,19.1408,28200.0],["2021-03-19",19.2598,19.2598,18.3375,18.9127,119600.0],["2021-03-22",19.0416,19.1606,18.5914,18.8334,27200.0],["2021-03-23",18.5953,19.2102,18.1986,18.3375,45400.0],["2021-03-24",18.5953,18.5953,18.0995,18.1788,75300.0],["2021-03-25",18.0499,18.5656,17.9705,18.1986,35800.0],["2021-03-26",18.3772,18.8532,18.0499,18.8532,39200.0],["2021-03-29",18.7342,18.8433,18.1094,18.1094,15500.0],["2021-03-30",18.2482,18.6548,18.0003,18.4466,44200.0],["2021-03-31",18.5953,18.7441,18.0995,18.2681,25900.0],["2021-04-01",18.4267,19.2102,18.3176,18.9028,36800.0],["2021-04-05",18.9425,18.9425,18.0697,18.3672,18900.0],["2021-04-06",18.4714,18.5904,18.0499,18.149,23100.0],["2021-04-07",18.0697,18.8334,18.0499,18.5259,53300.0],["2021-04-08",18.3315,19.5474,18.2879,19.1904,35500.0],["2021-04-09",19.1606,20.0235,18.4565,19.6466,76100.0],["2021-04-12",19.4879,19.8251,19.2449,19.5871,22400.0],["2021-04-13",19.5673,21.3623,19.0317,21.2136,220600.0],["2021-04-14",21.1739,21.2235,19.597,19.8449,29000.0],["2021-04-15",19.1765,20.4995,19.1765,20.2119,26100.0],["2021-04-16",20.5392,21.1045,19.954,20.8367,39000.0],["2021-04-19",20.7574,21.0648,20.1028,20.678,26400.0],["2021-04-20",20.7574,21.045,19.8648,20.6681,32000.0],["2021-04-21",20.6681,20.7177,20.1028,20.2912,19400.0],["2021-04-22",20.2912,21.9475,19.835,21.4516,41500.0],["2021-04-23",21.6995,22.7409,21.6995,22.1855,36400.0],["2021-04-26",22.7637,22.9194,21.5646,22.4632,40900.0],["2021-04-27",22.6318,22.6853,21.2731,21.402,27800.0],["2021-04-28",21.0648,21.2532,20.5689,20.926,38000.0],["2021-04-29",21.2036,21.759,20.4896,20.7375,144600.0],["2021-04-30",20.6483,21.7194,19.9838,20.6284,58100.0],["2021-05-03",20.916,20.9656,20.1326,20.1326,22600.0],["2021-05-04",20.1722,20.2317,19.3491,19.4482,79700.0],["2021-05-05",19.5772,20.1623,19.3392,19.5177,23800.0],["2021-05-06",19.4879,19.8449,18.8334,18.9325,23100.0],["2021-05-07",19.0515,20.4202,18.8036,19.1408,39600.0],["2021-05-10",18.8829,18.9177,18.3176,18.3573,31100.0],["2021-05-11",17.8714,18.4466,17.5342,17.9507,96200.0],["2021-05-12",17.8119,19.597,17.8119,18.7441,68100.0],["2021-05-13",18.7639,19.0416,18.3474,18.9425,69800.0],["2021-05-14",18.9722,20.0334,18.8433,19.9243,31900.0],["2021-05-17",19.6962,19.8549,19.4284,19.8449,21500.0],["2021-05-18",19.6466,20.1921,19.4681,19.8251,23700.0],["2021-05-19",19.6168,20.073,19.121,19.6664,30100.0],["2021-05-20",19.6565,20.926,19.1368,20.916,47800.0],["2021-05-21",21.045,21.9475,20.5392,21.6202,47900.0],["2021-05-24",21.6995,22.7012,21.5458,22.483,48900.0],["2021-05-25",21.6301,22.6615,21.5706,21.5706,39200.0],["2021-05-26",21.4218,22.2053,21.4218,21.9078,17600.0],["2021-05-27",21.9177,22.5524,21.8185,22.1954,22100.0],["2021-05-28",22.3838,22.5623,21.7194,21.7987,23000.0],["2021-06-01",21.7789,22.0417,21.5468,21.7293,18000.0],["2021-06-02",21.5071,21.9078,21.5071,21.6698,24300.0],["2021-06-03",21.5359,22.245,21.4367,22.1656,27500.0],["2021-06-04",22.1656,22.4334,21.8384,21.9574,32900.0],["2021-06-07",21.8185,22.0417,21.7194,21.7491,36700.0],["2021-06-08",21.8284,21.888,21.7194,21.7491,45700.0],["2021-06-09",21.9276,21.9276,21.4714,21.521,34100.0],["2021-06-10",21.5904,21.7789,21.4417,21.6698,47500.0],["2021-06-11",21.6698,22.0566,21.6301,22.0566,25300.0],["2021-06-14",22.0566,22.1954,21.7094,21.7689,51200.0],["2021-06-15",21.7491,21.8681,21.3722,21.6202,62900.0],["2021-06-16",21.5012,21.6499,21.2235,21.402,49900.0],["2021-06-17",19.4482,21.5805,19.4482,20.2416,31700.0],["2021-06-18",20.0433,20.2416,19.6367,19.9045,43500.0],["2021-06-21",19.8945,21.5408,19.835,19.9739,39900.0],["2021-06-22",19.964,20.2119,19.5673,19.9739,31400.0],["2021-06-23",19.8747,20.2218,19.4433,20.1127,48700.0],["2021-06-24",20.0532,20.7673,19.8945,20.7078,86600.0],["2021-06-25",20.6086,22.3144,20.6086,22.1061,876500.0],["2021-06-28",22.0764,23.2467,21.9673,22.5227,46800.0],["2021-06-29",22.3144,23.0582,21.9504,23.0582,45200.0],["2021-06-30",23.207,23.7624,21.8185,23.326,21100.0],["2021-07-01",22.8103,23.5392,22.7309,23.3657,24100.0],["2021-07-02",23.3954,23.445,22.959,23.4053,27400.0],["2021-07-06",23.2764,24.0004,22.0962,22.4632,65000.0],["2021-07-07",22.2648,23.2665,21.1838,22.7111,76300.0],["2021-07-08",22.2747,23.0186,20.4797,21.6797,62300.0],["2021-07-09",21.2136,22.1557,21.0549,21.6003,23900.0],["2021-07-12",21.8185,22.0466,21.6698,21.8384,8900.0],["2021-07-13",21.8483,22.6992,21.8384,22.1161,7500.0],["2021-07-14",22.1111,22.2995,21.6797,22.2053,11600.0],["2021-07-15",22.2847,22.2847,21.6103,22.0665,11700.0],["2021-07-16",21.6499,22.2152,21.6499,22.2152,6400.0],["2021-07-19",21.8185,22.0764,21.4417,22.0665,19100.0],["2021-07-20",21.7243,23.931,21.7243,23.4252,27500.0],["2021-07-21",23.326,23.6136,22.5227,22.8004,16100.0],["2021-07-22",22.5822,23.6235,22.5822,23.4748,11100.0],["2021-07-23",23.3557,23.8516,22.8599,23.8516,13600.0],["2021-07-26",23.8715,24.2483,23.5739,23.5739,4400.0],["2021-07-27",23.5541,23.7624,22.6714,23.7425,15200.0],["2021-07-28",23.6632,24.6252,22.5891,24.3773,22700.0],["2021-07-29",23.9349,24.5458,23.9349,24.5458,3700.0],["2021-07-30",24.4863,24.4863,23.9409,23.9409,5300.0],["2021-08-02",24.0202,24.7442,24.0202,24.7442,11900.0],["2021-08-03",24.5558,24.7938,24.4516,24.7938,4100.0],["2021-08-04",24.5359,24.7938,23.8219,24.7839,9300.0],["2021-08-05",24.6649,26.5194,24.5458,26.2715,16900.0],["2021-08-06",25.9145,26.2417,25.5971,25.8054,11400.0],["2021-08-09",25.6467,26.0731,25.6199,25.7855,9700.0],["2021-08-10",25.7459,27.2732,25.5971,26.7674,42700.0],["2021-08-11",26.5591,26.7971,26.3806,26.7773,8800.0],["2021-08-12",26.2814,26.7773,26.2814,26.5889,6200.0],["2021-08-13",26.7575,27.298,25.6378,26.0831,15100.0],["2021-08-16",25.7806,25.7806,25.1111,25.607,21300.0],["2021-08-17",25.0913,25.7558,24.5062,24.8335,19000.0],["2021-08-18",24.6153,25.9343,23.3062,25.1905,49400.0],["2021-08-19",24.893,26.5393,24.7839,26.0831,38600.0],["2021-08-20",26.0226,27.779,25.9938,26.817,25100.0],["2021-08-23",26.7971,27.1343,26.2814,26.7971,11500.0],["2021-08-24",27.1452,28.4533,26.5294,26.5492,22800.0],["2021-08-25",26.093,26.5889,26.093,26.3905,4000.0],["2021-08-26",26.1128,26.2913,26.1128,26.1822,12900.0],["2021-08-27",26.331,27.9376,26.2814,26.9955,21300.0],["2021-08-30",27.3327,29.6097,27.3327,28.4534,18700.0],["2021-08-31",28.5426,28.7112,27.6699,28.4137,15000.0],["2021-09-01",28.7112,29.1029,28.2213,28.6319,13900.0],["2021-09-02",28.6319,29.1972,28.3542,29.1972,4800.0],["2021-09-03",29.1972,29.4451,28.9591,29.2567,12500.0],["2021-09-07",29.2666,32.698,29.2666,32.6782,56900.0],["2021-09-08",32.2022,33.422,32.1327,32.7278,58200.0],["2021-09-09",32.5096,32.5096,31.2104,31.6468,92100.0],["2021-09-10",30.8435,32.5294,30.5856,32.1625,22700.0],["2021-09-13",32.1823,32.2319,30.6451,30.665,31500.0],["2021-09-14",30.7443,30.7443,29.7129,30.1195,32200.0],["2021-09-15",29.941,30.1641,29.0385,29.7426,21500.0],["2021-09-16",29.5939,32.7179,29.5939,32.0931,45000.0],["2021-09-17",32.1129,32.1129,29.693,29.693,84400.0],["2021-09-20",29.5939,29.6335,28.5228,28.6021,28200.0],["2021-09-21",28.731,29.812,28.6815,28.9889,42300.0],["2021-09-22",29.0087,30.0897,28.7905,29.7426,40000.0],["2021-09-23",29.6434,29.8021,29.3063,29.3955,16400.0],["2021-09-24",27.7571,29.1575,27.7571,27.9773,29800.0],["2021-09-27",27.9476,28.252,26.9657,27.2732,14600.0],["2021-09-28",26.7773,27.2533,26.4798,26.4897,10400.0],["2021-09-29",26.7872,27.0897,26.2715,26.7773,6400.0],["2021-09-30",26.6285,26.6285,25.0715,25.5971,29000.0],["2021-10-01",25.6169,26.1227,25.0963,26.1128,38900.0],["2021-10-04",25.6963,26.6682,24.647,26.2219,82100.0],["2021-10-05",25.9938,27.8781,25.5971,27.4418,65300.0],["2021-10-06",26.9856,28.1459,26.9161,27.6996,27400.0],["2021-10-07",27.9079,28.4434,27.3128,28.2649,21400.0],["2021-10-08",28.5743,28.6596,27.5538,28.2252,4100.0],["2021-10-11",28.7608,29.4947,28.7608,29.1476,23700.0],["2021-10-12",29.3558,29.3558,28.6616,28.6616,3000.0],["2021-10-13",28.6715,29.6335,28.6715,29.6335,16300.0],["2021-10-14",29.7525,30.2286,29.5641,30.179,24000.0],["2021-10-15",29.9509,31.6597,29.9509,31.4881,22900.0],["2021-10-18",32.0931,32.4799,30.7641,31.1707,22100.0],["2021-10-19",31.1906,31.4782,30.7939,31.4782,5800.0],["2021-10-20",30.9823,31.6299,30.7939,31.3294,4200.0],["2021-10-21",32.3311,32.3311,31.1212,31.4683,91800.0],["2021-10-22",31.3393,31.5476,31.142,31.5476,2800.0],["2021-10-25",32.2914,32.6683,31.9146,32.5096,21600.0],["2021-10-26",32.7278,33.2931,31.3592,32.1724,20000.0],["2021-10-27",31.8848,32.587,31.3592,31.3592,13200.0],["2021-10-28",31.746,32.3311,31.3096,32.3212,53100.0],["2021-10-29",31.5377,32.6385,31.5377,31.5873,13000.0],["2021-11-01",31.8352,32.2319,31.0864,32.2319,28700.0],["2021-11-02",32.0137,33.4716,32.0137,33.422,13000.0],["2021-11-03",33.5212,35.1973,32.2319,34.4733,26200.0],["2021-11-04",34.7311,35.7031,34.2958,34.5229,34700.0],["2021-11-05",34.7113,35.5563,33.1047,34.7113,19000.0],["2021-11-08",34.9592,35.2131,34.3146,34.9493,16700.0],["2021-11-09",34.9592,35.2568,34.2283,34.6022,15000.0],["2021-11-10",31.0418,34.989,31.0418,34.6121,21400.0],["2021-11-11",34.4039,35.7031,33.7592,35.0882,27500.0],["2021-11-12",35.346,35.4948,34.3295,34.6121,10000.0],["2021-11-15",34.3047,34.7113,34.0072,34.6121,32800.0],["2021-11-16",34.5526,35.6634,33.8485,34.8105,59800.0],["2021-11-17",34.8204,36.0502,34.7212,35.9014,29300.0],["2021-11-18",34.6022,37.994,34.6022,37.9345,143300.0],["2021-11-19",38.0634,40.1461,36.7285,40.1064,33100.0],["2021-11-22",40.5825,40.5825,37.1014,37.5675,60000.0],["2021-11-23",37.4981,37.4981,35.7378,36.7642,44500.0],["2021-11-24",36.3973,36.9427,35.8369,36.0898,38300.0],["2021-11-26",35.703,36.3279,35.5245,36.3279,6300.0],["2021-11-29",36.8138,36.9427,35.9014,36.5163,19800.0],["2021-11-30",36.0303,36.3477,34.4733,36.0601,27700.0],["2021-12-01",36.4667,37.3692,35.7011,36.6254,67600.0],["2021-12-02",36.9031,38.4899,35.584,38.4899,23300.0],["2021-12-03",38.5395,38.5395,36.556,36.9328,36600.0],["2021-12-06",36.8336,37.9345,36.8336,37.2799,16700.0],["2021-12-07",38.0238,39.0254,37.7441,38.8866,52900.0],["2021-12-08",38.9262,39.5451,38.3114,39.313,19900.0],["2021-12-09",38.7576,39.6701,38.1923,38.1923,17600.0],["2021-12-10",38.6783,38.6783,37.2998,38.6783,36500.0],["2021-12-13",38.5543,38.8172,37.508,38.3907,37100.0],["2021-12-14",37.8452,38.9163,37.4882,38.4105,34700.0],["2021-12-15",38.4899,38.9262,37.2105,37.508,101400.0],["2021-12-16",37.4981,38.4294,33.6997,34.0865,84300.0],["2021-12-17",33.3526,39.1742,32.8865,37.7064,229700.0],["2021-12-20",36.8832,37.5775,34.7113,35.9411,68100.0],["2021-12-21",36.07,38.5048,36.07,36.5659,69400.0],["2021-12-22",37.0419,37.6866,36.9328,37.4386,11100.0],["2021-12-23",37.9841,39.0849,37.8948,38.9957,27700.0],["2021-12-27",39.2734,42.1246,38.9262,41.3759,81000.0],["2021-12-28",41.356,41.6238,39.68,40.9296,48000.0],["2021-12-29",40.88,41.3362,39.3527,39.8387,33400.0],["2021-12-30",39.8387,40.875,39.5411,40.4833,32700.0],["2021-12-31",40.6023,40.6271,38.837,39.3626,85400.0],["2022-01-03",39.6899,39.6899,37.8452,38.2023,27400.0],["2022-01-04",38.2122,38.2915,36.4568,37.2502,39200.0],["2022-01-05",37.2601,37.2601,34.3939,34.9295,67600.0],["2022-01-06",34.6121,35.4551,32.2944,34.265,38700.0],["2022-01-07",33.9377,35.0049,32.4997,32.8865,28500.0],["2022-01-10",32.2518,33.6402,31.5575,32.9361,60700.0],["2022-01-11",32.9261,34.3642,31.4435,32.2319,26900.0],["2022-01-12",31.984,33.2237,31.5228,32.2518,46700.0],["2022-01-13",32.3807,33.6402,30.6352,30.7344,29600.0],["2022-01-14",30.0997,31.2798,29.7625,30.3377,27400.0],["2022-01-18",29.5542,31.0269,28.4137,30.9228,37300.0],["2022-01-19",30.3178,31.0914,29.3459,29.8517,65200.0],["2022-01-20",29.8815,30.7443,28.3343,29.703,52200.0],["2022-01-21",29.098,30.1592,28.2352,28.6219,24000.0],["2022-01-24",27.769,28.2153,26.7872,27.7095,112000.0],["2022-01-25",27.293,27.769,25.8847,26.3409,98800.0],["2022-01-26",26.9756,27.5013,26.2913,26.331,29700.0],["2022-01-27",26.7971,27.2583,25.1111,26.45,32400.0],["2022-01-28",25.7459,27.2732,24.8335,25.8351,68200.0],["2022-01-31",26.1525,26.5789,25.6477,26.569,87800.0],["2022-02-01",26.7376,27.3228,26.2021,27.2533,56800.0],["2022-02-02",27.2732,27.2732,25.0913,25.4979,48400.0],["2022-02-03",24.8335,26.7475,24.0053,24.6549,81700.0],["2022-02-04",24.6837,25.5674,24.0698,24.2781,25400.0],["2022-02-07",24.407,24.9425,23.7326,24.2186,32700.0],["2022-02-08",24.3277,26.1227,23.8814,25.25,17000.0],["2022-02-09",25.5584,26.688,25.5584,26.0236,58100.0],["2022-02-10",25.7657,26.4698,25.7062,26.1624,25200.0],["2022-02-11",26.0731,26.4004,25.369,25.9145,36300.0],["2022-02-14",25.6864,26.1674,25.3888,25.4781,26500.0],["2022-02-15",26.1525,28.1062,25.5277,28.0864,54400.0],["2022-02-16",27.5013,29.6534,26.3508,29.1476,30000.0],["2022-02-17",28.4028,29.3063,26.9955,27.2335,43400.0],["2022-02-18",27.7393,27.7393,26.3012,27.0054,26200.0],["2022-02-22",26.7773,27.6352,26.7773,26.9856,30000.0],["2022-02-23",27.1839,27.5657,25.9045,26.4698,17800.0],["2022-02-24",25.7459,27.6004,24.7194,27.3525,31300.0],["2022-02-25",27.4219,27.7393,26.6682,27.3823,17000.0],["2022-02-28",27.0351,27.8087,26.2219,26.2219,31200.0],["2022-03-01",26.5294,26.7069,25.9641,25.9641,22700.0],["2022-03-02",26.5492,26.7773,25.7855,26.5789,26200.0],["2022-03-03",26.5294,26.5294,25.1012,25.1211,46900.0],["2022-03-04",24.7938,25.2401,23.802,24.1392,18300.0],["2022-03-07",24.3574,24.3574,22.6814,22.8599,31700.0],["2022-03-08",23.1822,23.6245,22.0169,22.7706,94500.0],["2022-03-09",25.9641,25.9641,22.8599,23.2863,41000.0],["2022-03-10",23.088,30.7443,22.8599,27.5905,182300.0],["2022-03-11",28.1162,28.1162,25.1905,26.45,194900.0],["2022-03-14",26.6186,26.6186,24.6946,24.9128,31300.0],["2022-03-15",25.0417,26.2715,24.1491,25.3789,17700.0],["2022-03-16",25.9442,26.7674,25.3789,26.7178,49700.0],["2022-03-17",26.2913,28.6596,26.1475,28.5525,16200.0],["2022-03-18",27.8484,29.2448,27.2087,28.6616,32500.0],["2022-03-21",28.8302,29.1575,27.6004,28.5129,30700.0],["2022-03-22",28.5129,30.5906,28.5129,29.9806,31000.0],["2022-03-23",29.3162,30.4369,28.8362,28.8798,26500.0],["2022-03-24",29.0682,30.2038,27.7195,29.8021,55900.0],["2022-03-25",29.4253,29.4253,26.7277,26.817,18300.0],["2022-03-28",27.293,27.408,26.4103,26.7674,22300.0],["2022-03-29",26.9756,28.1707,26.4401,27.2831,29200.0],["2022-03-30",27.293,28.741,26.8963,27.8682,20500.0],["2022-03-31",27.9376,28.8897,27.0242,28.2649,84400.0],["2022-04-01",28.4434,29.2567,27.8781,27.9376,27000.0],["2022-04-04",27.9575,28.8798,27.531,28.3839,33600.0],["2022-04-05",27.9971,28.8699,26.6087,27.5409,23200.0],["2022-04-06",26.9558,27.7442,25.364,25.726,27600.0],["2022-04-07",25.4384,26.2715,25.0566,25.5574,22900.0],["2022-04-08",25.4186,26.3211,25.0169,25.8946,18000.0],["2022-04-11",25.4186,25.6764,23.9111,24.6351,45100.0],["2022-04-12",24.6847,24.9723,23.9111,24.407,70300.0],["2022-04-13",24.2682,25.7855,23.8615,25.4384,42100.0],["2022-04-14",25.1905,26.7277,25.1905,26.4798,25100.0],["2022-04-18",26.6484,26.8765,25.4483,26.4203,21900.0],["2022-04-19",26.4203,28.5823,26.4203,28.0269,19600.0],["2022-04-20",27.8285,29.693,27.8285,28.3839,25500.0],["2022-04-21",28.493,28.979,26.6186,26.807,42800.0],["2022-04-22",26.9459,27.5211,26.212,27.0847,32200.0],["2022-04-25",26.7475,27.65,26.207,27.5211,32000.0],["2022-04-26",27.1938,27.7145,25.6764,26.2318,23700.0],["2022-04-27",26.1525,27.1938,25.6169,26.807,43300.0],["2022-04-28",26.9955,27.1145,26.2715,27.0649,24000.0],["2022-04-29",26.4996,26.9112,25.85,25.8649,17500.0],["2022-05-02",25.6566,26.931,25.6566,26.7079,23000.0],["2022-05-03",26.7773,26.7773,25.8847,26.0831,13100.0],["2022-05-04",26.5889,26.7079,25.1211,26.5294,32500.0],["2022-05-05",26.4599,27.7442,25.5029,27.2732,43200.0],["2022-05-06",26.6087,27.7195,26.1822,27.3823,26100.0],["2022-05-09",26.7773,27.4616,24.5062,24.6549,34900.0],["2022-05-10",24.6549,26.5789,22.1458,22.1458,90200.0],["2022-05-11",22.4433,24.6351,22.4433,24.169,46300.0],["2022-05-12",25.7657,25.7657,23.3161,23.9111,23200.0],["2022-05-13",23.4549,24.9673,23.3062,23.921,66600.0],["2022-05-16",23.5144,23.6037,22.8103,23.4053,44100.0],["2022-05-17",23.683,23.9111,23.1921,23.5442,42400.0],["2022-05-18",23.4351,23.6533,22.7607,23.2962,26600.0],["2022-05-19",23.4053,23.7425,22.9392,22.959,25600.0],["2022-05-20",23.207,23.2467,22.0665,22.8301,30100.0],["2022-05-23",23.2268,24.9019,23.0185,24.4467,45000.0],["2022-05-24",24.5558,24.5558,22.8351,23.2467,69900.0],["2022-05-25",23.4252,24.1987,23.0086,24.1888,35900.0],["2022-05-26",24.1491,24.3822,23.802,23.8615,30000.0],["2022-05-27",24.0004,24.5855,23.802,24.1987,46300.0],["2022-05-31",24.288,24.4368,23.8913,24.2483,40600.0],["2022-06-01",24.2483,24.5954,23.9409,24.1987,55600.0],["2022-06-02",23.9607,25.7161,23.9607,25.5872,87000.0],["2022-06-03",25.1111,26.7773,25.1111,26.0831,77700.0],["2022-06-06",26.7079,26.7079,24.3078,25.0616,61500.0],["2022-06-07",24.893,25.2302,22.4731,24.2483,161100.0],["2022-06-08",23.9012,25.0913,23.5739,24.2483,42800.0],["2022-06-09",23.5442,24.0698,22.5326,22.8103,64400.0],["2022-06-10",22.5524,22.5623,21.8185,22.3541,28600.0],["2022-06-13",21.5706,22.3442,20.8367,20.8565,71700.0],["2022-06-14",21.1739,21.8185,20.083,20.8268,88100.0],["2022-06-15",20.8665,23.4797,20.6284,22.1656,84700.0],["2022-06-16",21.6995,22.9888,20.9507,21.3921,98200.0],["2022-06-17",21.4615,23.2665,21.3822,21.9475,116100.0],["2022-06-21",22.3144,22.8896,21.7987,22.1458,66900.0],["2022-06-22",21.7888,22.0268,20.9954,21.2136,76300.0],["2022-06-23",21.3227,21.5557,19.9045,20.6284,108200.0],["2022-06-24",20.8268,21.8979,20.3309,20.3309,1158500.0],["2022-06-27",20.7276,21.878,20.4301,21.7987,97300.0],["2022-06-28",21.7888,23.7822,20.1226,20.2615,55800.0],["2022-06-29",20.3408,20.3408,19.1904,19.3392,63800.0],["2022-06-30",18.9722,19.3392,18.3871,18.8829,96300.0],["2022-07-01",18.6747,18.8532,18.2135,18.4168,39300.0],["2022-07-05",18.0598,18.5656,17.5838,18.2086,72500.0],["2022-07-06",18.0796,19.1408,17.6532,18.6152,49900.0],["2022-07-07",18.8135,19.5673,18.754,19.3292,39900.0],["2022-07-08",19.1904,19.1904,18.6251,18.992,31300.0],["2022-07-11",18.8532,19.1061,18.6945,18.7937,38300.0],["2022-07-12",18.9524,18.9524,18.511,18.7441,38700.0],["2022-07-13",18.6449,21.7789,18.6449,20.8565,63800.0],["2022-07-14",20.321,20.9855,20.1127,20.4797,22700.0],["2022-07-15",21.0053,21.0053,20.0135,20.1425,20400.0],["2022-07-18",20.44,20.8169,19.7854,19.8549,12600.0],["2022-07-19",19.9441,20.8367,19.5891,20.5987,22900.0],["2022-07-20",20.6383,20.9954,19.8678,20.8169,17800.0],["2022-07-21",20.6383,21.2036,20.6185,21.0549,15200.0],["2022-07-22",20.9755,21.4714,20.4797,21.1937,33800.0],["2022-07-25",21.1342,21.9276,21.1342,21.6698,27800.0],["2022-07-26",21.4913,21.4913,19.9094,20.2516,29700.0],["2022-07-27",20.3408,23.2566,20.3408,22.4334,39100.0],["2022-07-28",22.3045,23.3062,22.3045,22.9888,13700.0],["2022-07-29",22.9392,23.6136,22.9194,23.4053,25300.0],["2022-08-01",23.1078,23.6731,22.7904,22.969,35400.0],["2022-08-02",23.1376,23.5987,22.9838,23.0681,7800.0],["2022-08-03",23.1772,24.4665,23.1078,23.7921,38300.0],["2022-08-04",24.0004,24.1789,23.3062,23.9111,30600.0],["2022-08-05",23.7029,24.5954,22.8301,24.3872,29600.0],["2022-08-08",24.5558,25.4087,24.2483,24.5359,40300.0],["2022-08-09",24.4566,25.0616,23.6929,24.0599,30200.0],["2022-08-10",23.2169,23.2169,20.8268,21.6003,142800.0],["2022-08-11",21.8979,22.2152,19.7061,21.6549,41200.0],["2022-08-12",21.8185,22.3501,21.5309,21.8284,40400.0],["2022-08-15",21.7491,22.6119,21.5111,22.0566,32000.0],["2022-08-16",21.764,22.2152,21.5508,21.6698,20600.0],["2022-08-17",21.64,21.6995,20.9557,21.3326,21700.0],["2022-08-18",21.7194,22.5742,21.0995,21.4913,53900.0],["2022-08-19",21.1342,21.1342,20.7673,20.8268,43100.0],["2022-08-22",20.7772,20.7772,19.8053,20.0631,55600.0],["2022-08-23",20.4003,20.4003,19.835,19.9144,31900.0],["2022-08-24",19.954,20.0334,19.597,19.835,11800.0],["2022-08-25",19.9342,20.083,19.7111,19.9838,8200.0],["2022-08-26",20.0056,20.0056,19.2003,19.2301,68900.0],["2022-08-29",19.0912,19.5276,18.9127,19.3491,19000.0],["2022-08-30",19.3392,19.3887,18.9325,19.1606,48100.0],["2022-08-31",19.2201,19.2201,18.3474,18.8334,175200.0],["2022-09-01",18.6747,19.002,18.3474,18.6053,27700.0],["2022-09-02",18.8433,18.8433,18.0003,18.0995,22800.0],["2022-09-06",18.04,18.5656,17.7524,17.8416,28000.0],["2022-09-07",18.1094,19.2152,17.8515,17.9309,33400.0],["2022-09-08",17.9209,18.397,17.7375,17.8515,27200.0],["2022-09-09",18.159,18.2938,17.7722,17.8515,54900.0],["2022-09-12",18.2086,19.121,17.8019,17.9507,34700.0],["2022-09-13",17.4548,17.8505,16.8598,16.9292,36600.0],["2022-09-14",16.8201,17.0581,16.5027,16.5722,61300.0],["2022-09-15",16.5027,16.9193,16.3837,16.6813,54300.0],["2022-09-16",16.5424,17.9011,16.1259,17.1077,164300.0],["2022-09-19",16.8102,17.3755,16.23,16.4432,55500.0],["2022-09-20",16.3639,16.5325,16.0644,16.2548,89600.0],["2022-09-21",16.0118,16.6218,15.9969,16.2251,30900.0],["2022-09-22",15.9275,16.1457,15.6498,15.9176,28500.0],["2022-09-23",15.6994,17.2664,15.6102,15.9275,31800.0],["2022-09-26",16.3639,16.8598,16.2151,16.7804,26800.0],["2022-09-27",16.8201,17.8367,16.8201,17.4945,19200.0],["2022-09-28",17.5342,18.3811,17.2267,18.1689,24100.0],["2022-09-29",17.8019,18.5953,17.6036,17.8119,20600.0],["2022-09-30",17.7127,18.7986,16.9788,17.1771,48000.0],["2022-10-03",17.5937,18.4466,16.9292,18.2383,41800.0],["2022-10-04",18.6449,18.8185,18.4466,18.5854,20900.0],["2022-10-05",18.2978,18.4367,17.9904,18.3077,22800.0],["2022-10-06",18.3821,18.9821,17.6532,17.6532,20800.0],["2022-10-07",17.3656,17.6532,16.8905,17.1474,22900.0],["2022-10-10",17.0879,17.6532,16.8994,16.949,30900.0],["2022-10-11",16.9292,17.2565,16.6614,16.949,33900.0],["2022-10-12",16.9193,17.0482,16.7308,16.7705,16100.0],["2022-10-13",16.4432,17.8515,16.3639,16.7804,37800.0],["2022-10-14",16.9292,17.1573,16.1655,16.2201,30800.0],["2022-10-17",16.3242,16.6912,16.2449,16.3441,20100.0],["2022-10-18",16.4799,16.7358,16.2846,16.2846,15000.0],["2022-10-19",16.5077,16.5077,15.749,15.868,20000.0],["2022-10-20",15.7292,15.8978,15.6895,15.7589,14700.0],["2022-10-21",16.0267,17.1573,16.0267,16.3044,21300.0],["2022-10-24",16.4135,16.8201,16.3441,16.5424,17200.0],["2022-10-25",16.8399,17.0581,16.8003,16.8102,26600.0],["2022-10-26",16.7507,17.6036,16.7507,16.8102,19900.0],["2022-10-27",16.9986,17.1375,16.4512,16.83,16300.0],["2022-10-28",16.8667,17.1573,16.7606,17.1375,38700.0],["2022-10-31",17.1573,17.6234,17.1474,17.2961,22700.0],["2022-11-01",17.3457,17.4449,17.1375,17.1375,19400.0],["2022-11-02",16.9193,17.3556,16.5821,16.5821,29200.0],["2022-11-03",16.6019,16.9292,16.6019,16.7606,15600.0],["2022-11-04",16.5791,16.7606,15.9345,16.6614,22100.0],["2022-11-07",16.2052,16.2052,14.7672,15.0052,54100.0],["2022-11-08",15.4812,18.8145,15.4812,17.0879,181300.0],["2022-11-09",16.8201,18.0786,16.8201,17.3358,35400.0],["2022-11-10",18.1689,19.9739,18.159,19.3392,45400.0],["2022-11-11",19.5474,20.7177,19.5474,20.5045,44000.0],["2022-11-14",20.3904,20.7276,19.7954,20.5094,22800.0],["2022-11-15",20.8248,21.3127,20.1821,21.1243,19200.0],["2022-11-16",20.9408,21.1144,19.8003,20.8268,15000.0],["2022-11-17",20.0929,21.1144,20.0929,20.8268,13500.0],["2022-11-18",21.2731,21.997,20.7177,21.407,34600.0],["2022-11-21",21.4119,22.1458,21.2185,21.64,12700.0],["2022-11-22",21.5111,21.883,20.6383,21.8185,22600.0],["2022-11-23",21.888,21.888,21.6003,21.7392,5600.0],["2022-11-25",21.9177,22.1359,21.5756,21.997,6800.0],["2022-11-28",21.8483,22.1329,21.164,21.7293,21200.0],["2022-11-29",21.8384,21.8384,21.2017,21.6202,36500.0],["2022-11-30",21.6599,22.9293,21.3127,22.6119,19000.0],["2022-12-01",22.4731,23.3062,22.3888,23.1078,17600.0],["2022-12-02",22.7012,24.2136,22.7012,24.0401,14100.0],["2022-12-05",24.1392,24.1392,23.1574,23.8715,22800.0],["2022-12-06",23.7128,23.8615,23.1376,23.7524,30100.0],["2022-12-07",23.4648,23.802,23.1772,23.5045,35400.0],["2022-12-08",23.4351,24.2682,23.3062,23.9905,11700.0],["2022-12-09",23.802,24.0946,23.7425,24.0103,10800.0],["2022-12-12",24.0401,24.7938,23.5243,24.1392,19600.0],["2022-12-13",24.7938,27.3823,24.7839,25.9145,37500.0],["2022-12-14",25.7855,25.7855,23.9597,24.4963,31200.0],["2022-12-15",24.1491,24.1491,22.8599,23.088,50000.0],["2022-12-16",22.8103,24.526,22.4265,24.288,90000.0],["2022-12-19",24.0202,24.0202,23.3557,23.445,17100.0],["2022-12-20",22.7855,24.7244,22.7855,24.5558,8900.0],["2022-12-21",24.4268,24.8057,23.8318,24.4863,22000.0],["2022-12-22",24.3773,24.4586,23.802,24.3673,20200.0],["2022-12-23",24.4764,24.4764,23.8219,24.2285,12700.0],["2022-12-27",24.2384,24.6847,23.8318,24.0996,14400.0],["2022-12-28",24.2384,24.2384,22.3987,22.5425,33700.0],["2022-12-29",22.6119,23.4847,22.0665,22.5524,18200.0],["2022-12-30",22.5128,23.1078,22.5128,22.8301,6700.0],["2023-01-03",23.2367,23.3072,22.2053,22.5326,19800.0],["2023-01-04",21.6549,23.0681,21.6499,22.7309,12500.0],["2023-01-05",22.1359,23.7921,22.1359,22.7111,17300.0],["2023-01-06",22.6417,23.5541,21.9375,22.4334,19000.0],["2023-01-09",22.4136,22.7607,21.8681,21.8681,34100.0],["2023-01-10",21.6995,22.5028,21.1441,21.6797,23400.0],["2023-01-11",21.9177,23.207,21.9177,23.1276,18900.0],["2023-01-12",22.9789,23.1078,22.4681,23.0086,6200.0],["2023-01-13",22.4185,23.3161,22.4185,23.3062,8700.0],["2023-01-17",23.4053,23.8615,23.3458,23.8615,14100.0],["2023-01-18",23.6929,24.1888,23.6929,24.0103,9300.0],["2023-01-19",24.0004,24.0004,23.6037,23.6037,9400.0],["2023-01-20",23.802,23.802,21.4615,23.6434,29700.0],["2023-01-23",23.2169,23.812,22.85,23.7029,10200.0],["2023-01-24",23.3726,23.802,23.3726,23.6632,7400.0],["2023-01-25",23.2268,24.2384,23.1574,24.2384,11500.0],["2023-01-26",24.1987,24.1987,23.1971,23.564,13500.0],["2023-01-27",23.3062,23.5739,22.6764,23.2863,26800.0],["2023-01-30",22.8698,23.5045,22.5921,23.1376,14500.0],["2023-01-31",23.0681,23.7128,23.0681,23.5789,16700.0],["2023-02-01",23.5541,23.7128,23.1971,23.5541,17700.0],["2023-02-02",23.5541,23.802,23.4648,23.7921,36400.0],["2023-02-03",23.3062,24.0797,23.2268,23.8715,12900.0],["2023-02-06",23.5045,23.9012,23.5045,23.8715,7400.0],["2023-02-07",23.5343,23.7822,21.8185,23.7723,26300.0],["2023-02-08",23.6037,23.6037,22.6218,22.8698,18100.0],["2023-02-09",22.6714,22.8103,21.8681,21.8681,18100.0],["2023-02-10",21.7194,22.3045,21.6599,21.9871,12200.0],["2023-02-13",22.0863,23.0582,22.0863,23.0582,17100.0],["2023-02-14",21.6698,22.9392,21.6698,22.721,11100.0],["2023-02-15",22.7111,22.8896,22.2946,22.8896,9200.0],["2023-02-16",22.5227,22.5227,21.1342,21.1342,24400.0],["2023-02-17",21.4714,22.1359,21.3296,22.1161,25900.0],["2023-02-21",21.64,22.3243,20.6383,21.0747,30100.0],["2023-02-22",20.9458,21.4417,20.8367,20.9954,25800.0],["2023-02-23",20.8665,21.1739,19.9987,20.202,42900.0],["2023-02-24",19.8449,20.3488,18.5785,20.0235,12100.0],["2023-02-27",20.1524,20.3309,19.7854,20.321,12600.0],["2023-02-28",20.0929,20.44,20.0929,20.202,13000.0],["2023-03-01",20.4995,21.1481,20.0433,20.3111,28200.0],["2023-03-02",20.3111,20.3309,20.2912,20.3309,22800.0],["2023-03-03",20.3309,20.6483,20.1375,20.3309,13600.0],["2023-03-06",19.9937,20.0225,19.3193,19.4284,16700.0],["2023-03-07",19.4582,20.2119,19.4582,20.1623,10700.0],["2023-03-08",20.2317,20.2317,19.6912,19.835,11500.0],["2023-03-09",20.083,20.2119,19.835,19.9441,20900.0],["2023-03-10",20.0334,20.1821,18.7937,19.4681,17500.0],["2023-03-13",19.2102,19.5673,18.7243,18.8234,12000.0],["2023-03-14",19.3193,19.3193,18.635,18.8532,14200.0],["2023-03-15",18.516,18.8433,17.9805,18.4367,16500.0],["2023-03-16",18.1491,18.8631,18.0995,18.8631,14800.0],["2023-03-17",18.7243,19.0218,18.7243,18.9127,34500.0],["2023-03-20",18.8829,18.9127,18.2413,18.5458,16600.0],["2023-03-21",18.8234,19.0416,18.2482,18.9425,8100.0],["2023-03-22",18.9325,18.9534,18.3623,18.4466,13000.0],["2023-03-23",18.4466,18.4466,18.1094,18.3077,8400.0],["2023-03-24",18.04,18.3008,17.7424,17.8515,15600.0],["2023-03-27",17.911,18.1292,17.6195,18.0995,7200.0],["2023-03-28",17.9011,17.9408,17.673,17.8515,8700.0],["2023-03-29",17.7722,17.9507,17.5639,17.7523,28700.0],["2023-03-30",17.4152,17.7325,17.2466,17.7325,11000.0],["2023-03-31",17.7028,17.7424,17.3705,17.4548,38500.0],["2023-04-03",17.4052,17.5044,17.2366,17.3457,9400.0],["2023-04-04",17.3556,17.3556,16.7358,16.8994,13000.0],["2023-04-05",16.9689,16.9689,16.4036,16.4631,20300.0],["2023-04-06",16.6515,16.6515,16.0069,16.1755,29800.0],["2023-04-10",15.987,16.3956,15.8581,15.9672,60900.0],["2023-04-11",17.3557,17.3557,15.7093,15.8779,18200.0],["2023-04-12",16.0465,16.0961,15.0746,16.0565,39500.0],["2023-04-13",15.8482,16.1556,15.5953,16.0168,23000.0],["2023-04-14",15.7688,16.0366,15.5903,16.0366,14500.0],["2023-04-17",15.8978,16.5027,15.8978,16.2449,8800.0],["2023-04-18",15.7738,16.1854,15.2928,16.0366,30900.0],["2023-04-19",16.106,16.4234,15.7788,16.0664,9700.0],["2023-04-20",15.7688,16.3044,15.7688,16.2151,10200.0],["2023-04-21",15.868,15.8978,15.63,15.7688,58400.0],["2023-04-24",15.7936,16.4532,15.7936,16.3143,107100.0],["2023-04-25",16.0961,16.3143,15.5308,15.9672,16400.0],["2023-04-26",15.7688,16.1259,15.7688,15.9374,17800.0],["2023-04-27",16.0763,16.4432,16.0118,16.2548,10700.0],["2023-04-28",16.0961,17.2366,16.0267,16.959,15000.0],["2023-05-01",16.83,17.8515,16.6218,16.6218,12700.0],["2023-05-02",16.7308,16.9044,16.106,16.3441,16200.0],["2023-05-03",16.2449,17.2664,16.2449,16.5722,28200.0],["2023-05-04",16.4928,16.9342,16.1655,16.3242,15900.0],["2023-05-05",16.4432,16.6545,16.1953,16.3639,22200.0],["2023-05-08",16.2746,16.5127,16.1903,16.3341,10200.0],["2023-05-09",16.1755,17.2961,16.0168,16.2151,7600.0],["2023-05-10",15.9077,16.9292,15.9077,16.9292,11100.0],["2023-05-11",16.6813,17.3557,16.6813,17.2565,14500.0],["2023-05-12",17.2664,18.1193,17.2664,18.0102,19700.0],["2023-05-15",17.9408,18.4763,17.7226,18.4763,22600.0],["2023-05-16",18.4763,19.4185,18.0945,19.3392,37300.0],["2023-05-17",18.8929,20.2317,18.8929,20.1028,17200.0],["2023-05-18",20.2119,21.1213,20.0235,20.8565,17300.0],["2023-05-19",21.3524,21.9177,20.5491,21.8284,30000.0],["2023-05-22",21.9078,22.5623,21.3227,22.364,38200.0],["2023-05-23",22.2053,23.1078,21.5607,21.7987,39300.0],["2023-05-24",21.3028,21.4417,19.7954,19.7954,20500.0],["2023-05-25",19.7755,19.954,18.9623,18.9821,6200.0],["2023-05-26",19.7954,20.1028,19.0119,19.6466,10400.0],["2023-05-30",20.1078,20.2813,19.6694,19.7656,5100.0],["2023-05-31",19.8549,20.0334,18.9325,19.5573,13800.0],["2023-06-01",20.083,20.683,19.3511,20.2516,22000.0],["2023-06-02",20.6086,20.7772,19.7359,20.4896,27800.0],["2023-06-05",20.1821,20.1821,19.359,19.4086,24500.0],["2023-06-06",19.6664,20.926,18.8433,20.916,38100.0],["2023-06-07",21.3227,22.4632,21.3227,22.2747,19500.0],["2023-06-08",22.1557,22.6962,21.3921,21.8185,12800.0],["2023-06-09",21.6797,21.8185,20.9855,21.0251,19000.0],["2023-06-12",21.045,21.6499,20.9557,21.3524,12400.0],["2023-06-13",21.6202,21.7689,21.2185,21.6698,14800.0],["2023-06-14",21.7689,21.7689,20.7673,20.9557,10800.0],["2023-06-15",21.2731,21.5408,20.805,21.3425,14900.0],["2023-06-16",21.6797,21.6797,20.7177,20.8665,47500.0],["2023-06-20",20.926,20.926,20.44,20.678,18400.0],["2023-06-21",20.8268,21.2036,20.0433,20.8268,15700.0],["2023-06-22",20.921,20.921,20.4003,20.6383,10000.0],["2023-06-23",20.1722,20.4598,19.0714,19.6168,217600.0],["2023-06-26",19.5078,19.7706,19.0218,19.0813,10800.0],["2023-06-27",18.8978,19.0515,18.3107,18.8135,17000.0],["2023-06-28",18.5854,18.8929,18.1491,18.3276,17100.0],["2023-06-29",18.4664,19.0515,17.8714,19.0515,20900.0],["2023-06-30",19.1507,20.7276,19.1507,20.4003,23200.0],["2023-07-03",20.2615,20.916,20.083,20.916,3100.0],["2023-07-05",20.6284,21.4218,20.0135,21.3127,12700.0],["2023-07-06",20.9061,21.0747,20.1425,21.0747,15700.0],["2023-07-07",21.402,21.5607,20.9359,21.1838,29000.0],["2023-07-10",20.9359,21.7838,20.3309,21.5012,10100.0],["2023-07-11",21.3822,21.5706,21.044,21.5706,17100.0],["2023-07-12",21.6896,21.8037,20.8863,20.9359,16400.0],["2023-07-13",21.1838,21.2433,21.035,21.1243,7100.0],["2023-07-14",20.559,21.164,20.5193,20.5491,5100.0],["2023-07-17",20.3309,21.3127,20.3111,21.2731,9100.0],["2023-07-18",21.164,21.521,21.045,21.521,13600.0],["2023-07-19",21.521,21.521,20.9359,21.4218,8400.0],["2023-07-20",20.7078,21.4615,20.7078,21.4615,7900.0],["2023-07-21",21.521,21.521,20.6879,20.797,11400.0],["2023-07-24",20.8268,20.8268,20.2317,20.7276,5800.0],["2023-07-25",20.5094,20.7871,20.3309,20.7574,6600.0],["2023-07-26",20.7276,20.7276,20.3507,20.3607,5500.0],["2023-07-27",20.7177,21.8185,20.2416,21.5111,52300.0],["2023-07-28",21.3088,21.5408,20.7504,20.916,10200.0],["2023-07-31",20.797,21.0251,19.9342,20.5392,8300.0],["2023-08-01",20.7078,20.9656,20.559,20.5788,8300.0],["2023-08-02",20.3904,21.1491,20.3309,20.3309,7700.0],["2023-08-03",20.4499,21.2731,19.8053,20.083,7800.0],["2023-08-04",20.3012,20.3012,19.5871,20.1326,6900.0],["2023-08-07",20.4301,20.7921,19.6962,19.9342,15900.0],["2023-08-08",20.1028,20.1028,19.3491,19.8747,9800.0],["2023-08-09",21.2929,21.2929,19.6565,19.6863,14700.0],["2023-08-10",19.835,20.6284,19.835,20.6284,10500.0],["2023-08-11",20.3706,20.8169,20.3706,20.6036,9400.0],["2023-08-14",20.7772,20.9458,20.073,20.9458,9400.0],["2023-08-15",20.6879,21.0846,20.1375,20.7276,8700.0],["2023-08-16",20.926,21.5706,20.3656,21.164,18300.0],["2023-08-17",21.1888,21.3127,20.8268,20.9954,8500.0],["2023-08-18",21.035,21.4268,21.035,21.1243,7600.0],["2023-08-21",21.2334,21.6301,20.8268,20.8565,18100.0],["2023-08-22",20.8367,20.8367,19.4482,19.8549,8000.0],["2023-08-23",19.9937,20.3785,19.9937,20.1821,5700.0],["2023-08-24",20.1127,20.2416,19.835,19.9441,14100.0],["2023-08-25",19.835,20.2317,19.6168,20.1722,15700.0],["2023-08-28",19.8549,20.3061,19.835,19.9243,11000.0],["2023-08-29",20.7276,20.8268,19.9818,20.8268,6600.0],["2023-08-30",20.6185,21.1025,20.2119,20.797,10200.0],["2023-08-31",20.5937,20.8863,20.0879,20.3904,11800.0],["2023-09-01",20.8863,20.926,20.2615,20.4102,7000.0],["2023-09-05",20.4995,20.6582,19.8549,20.5293,7800.0],["2023-09-06",20.3706,20.3706,19.835,19.835,10500.0],["2023-09-07",19.8648,20.2714,19.8449,19.8747,29700.0],["2023-09-08",19.8846,20.202,19.835,20.1821,6900.0],["2023-09-11",20.3309,20.559,19.8499,19.8747,6200.0],["2023-09-12",20.073,20.2218,19.8747,20.2218,8500.0],["2023-09-13",20.1127,20.3012,19.835,20.0135,18800.0],["2023-09-14",20.1127,20.4846,20.0235,20.321,23800.0],["2023-09-15",20.2714,21.2929,20.0582,21.1441,59100.0],["2023-09-18",20.9755,20.9755,19.8945,19.9045,14000.0],["2023-09-19",19.6466,20.321,19.5474,19.8945,10800.0],["2023-09-20",20.2218,20.321,19.597,19.597,10200.0],["2023-09-21",19.6565,19.7259,19.3193,19.3193,7200.0],["2023-09-22",19.2499,20.1028,19.2499,19.7854,11100.0],["2023-09-25",20.1226,20.8565,19.8648,20.7276,19000.0],["2023-09-26",20.8466,21.3078,20.2516,20.2516,26500.0],["2023-09-27",20.4797,21.04,20.3309,20.8268,22700.0],["2023-09-28",20.9061,20.9061,19.9838,19.9838,9200.0],["2023-09-29",19.9838,20.1226,19.7954,19.8449,7300.0],["2023-10-02",19.7954,19.8549,18.6548,18.754,13000.0],["2023-10-03",18.9028,18.9028,18.3623,18.6747,6600.0],["2023-10-04",18.7044,19.6962,18.7044,19.4681,10500.0],["2023-10-05",19.4978,20.0532,19.3392,19.8549,19100.0],["2023-10-06",20.4003,21.1937,20.3904,21.1739,11000.0],["2023-10-09",19.9243,21.1342,19.9243,20.3309,6500.0],["2023-10-10",20.6185,21.3028,20.3309,20.559,18800.0],["2023-10-11",20.1207,20.2416,19.8846,19.8846,5900.0],["2023-10-12",20.3805,20.3805,19.4383,19.4482,9300.0],["2023-10-13",19.3491,19.7458,19.3491,19.7458,7400.0],["2023-10-16",19.5177,20.0135,19.5177,19.6268,14700.0],["2023-10-17",19.835,20.2912,19.5177,19.5177,19300.0],["2023-10-18",19.5871,19.5871,19.2796,19.2796,6700.0],["2023-10-19",19.0714,19.24,18.9425,18.9425,6600.0],["2023-10-20",19.0615,19.2648,18.7639,19.24,17600.0],["2023-10-23",19.1408,19.3689,18.6548,18.6548,10900.0],["2023-10-24",19.0317,19.2499,18.8433,19.2499,10100.0],["2023-10-25",19.2896,19.3788,18.2185,18.2185,7200.0],["2023-10-26",18.8433,18.8433,18.3474,18.7739,6600.0],["2023-10-27",18.6747,19.2301,18.6747,19.1805,9600.0],["2023-10-30",19.3689,20.0036,19.0912,20.0036,11400.0],["2023-10-31",19.7557,20.0383,19.0912,19.6268,22400.0],["2023-11-01",19.3392,19.4681,18.6251,18.6251,12800.0],["2023-11-02",18.2581,19.2598,18.2581,18.8929,9400.0],["2023-11-03",19.0317,19.5673,18.9425,19.2301,23200.0],["2023-11-06",19.5177,20.0135,18.8433,18.8433,9600.0],["2023-11-07",18.7709,19.6664,18.7709,19.6664,11000.0],["2023-11-08",19.716,20.1623,18.7739,19.3292,27600.0],["2023-11-09",19.6466,19.6466,18.4466,18.4466,17000.0],["2023-11-10",18.4466,19.3392,18.3672,18.5358,21200.0],["2023-11-13",18.149,19.116,18.04,19.0714,18700.0],["2023-11-14",19.6962,21.0846,18.8829,21.0251,29600.0],["2023-11-15",20.797,20.797,19.835,19.8846,63700.0],["2023-11-16",19.4482,21.3127,19.4482,21.1838,24600.0],["2023-11-17",21.3425,21.3425,20.4598,20.5293,24200.0],["2023-11-20",20.5788,20.9726,19.835,20.0433,19100.0],["2023-11-21",20.3359,20.7673,20.1921,20.44,12400.0],["2023-11-22",20.6979,21.0251,20.5788,20.8863,10300.0],["2023-11-24",21.1045,21.1045,20.6532,21.1045,3300.0],["2023-11-27",19.4284,21.0499,19.4284,20.1326,19000.0],["2023-11-28",19.835,19.9144,19.7755,19.9144,18100.0],["2023-11-29",20.0879,20.5392,20.073,20.5293,9100.0],["2023-11-30",20.8268,21.2384,19.3778,20.7474,19100.0],["2023-12-01",20.4598,21.283,20.2615,20.3309,31600.0],["2023-12-04",20.6185,20.8069,19.8846,20.2714,26600.0],["2023-12-05",20.4995,20.4995,19.6863,20.0036,35200.0],["2023-12-06",20.1722,20.2714,19.5772,19.8945,18400.0],["2023-12-07",19.9342,20.083,19.597,20.0334,17400.0],["2023-12-08",19.8846,20.3309,19.8251,20.073,21800.0],["2023-12-11",19.964,20.2813,19.835,19.9838,17300.0],["2023-12-12",20.0532,20.2416,19.7359,19.8449,14500.0],["2023-12-13",19.7359,20.6681,19.6367,20.6582,44300.0],["2023-12-14",20.7673,20.7673,19.6466,19.9243,66200.0],["2023-12-15",19.9838,20.0879,19.5177,19.7755,77000.0],["2023-12-18",19.7755,19.954,19.6069,19.6962,23200.0],["2023-12-19",19.716,19.7259,19.3729,19.7259,32100.0],["2023-12-20",19.7854,20.6284,19.5474,20.2912,49700.0],["2023-12-21",20.3309,20.6532,20.083,20.3309,36800.0],["2023-12-22",19.8549,20.5094,19.8549,20.2416,27000.0],["2023-12-26",20.4003,20.4003,19.9213,20.1326,19900.0],["2023-12-27",19.8846,20.321,19.6763,20.1226,35100.0],["2023-12-28",20.0929,20.2754,19.8449,20.073,17700.0],["2023-12-29",19.8648,20.1425,19.7061,19.8053,19500.0],["2024-01-02",19.5524,19.716,19.1507,19.2301,19100.0],["2024-01-03",19.2003,19.2796,18.4862,18.6548,19600.0],["2024-01-04",18.7639,18.7639,18.3077,18.4664,16700.0],["2024-01-05",18.4069,18.6152,18.0003,18.0796,40700.0],["2024-01-08",18.0995,18.6053,18.0995,18.6053,10400.0],["2024-01-09",18.3573,18.7639,18.1689,18.3276,7900.0],["2024-01-10",18.2681,18.6449,18.1094,18.3276,16600.0],["2024-01-11",18.3276,18.9672,18.0201,18.1094,15200.0],["2024-01-12",18.3176,18.4664,18.0995,18.1986,19100.0],["2024-01-16",18.0895,18.2383,17.2555,18.1788,9500.0],["2024-01-17",18.0796,18.3474,17.9904,18.3474,8400.0],["2024-01-18",18.3474,18.3474,18.0251,18.1788,5400.0],["2024-01-19",18.3573,18.878,18.1193,18.7342,13900.0],["2024-01-22",18.8334,18.8334,18.3474,18.4763,13100.0],["2024-01-23",18.6449,18.7143,18.4466,18.5953,21100.0],["2024-01-24",18.8234,18.8234,18.521,18.6747,20700.0],["2024-01-25",18.873,19.0218,18.5458,18.6449,19400.0],["2024-01-26",18.7838,18.7838,18.5001,18.5953,17100.0],["2024-01-29",18.6846,19.0714,18.5953,18.7441,30000.0],["2024-01-30",18.5953,18.7441,18.5953,18.7243,7900.0],["2024-01-31",18.5953,18.6251,18.1976,18.5259,37500.0],["2024-02-01",18.8135,18.8135,18.2482,18.6251,16600.0],["2024-02-02",18.4267,18.8234,17.9209,18.3871,18900.0],["2024-02-05",18.159,18.278,16.9589,17.554,33400.0],["2024-02-06",17.6581,17.8515,17.5044,17.8317,10300.0],["2024-02-07",17.3408,17.9656,17.3408,17.6532,21700.0],["2024-02-08",17.435,18.0648,17.4052,17.6829,53000.0],["2024-02-09",17.5838,18.8135,17.5838,18.5557,32400.0],["2024-02-12",18.5557,18.5557,17.8317,17.8317,53700.0],["2024-02-13",17.3556,17.7325,17.1573,17.3457,29600.0],["2024-02-14",17.5242,17.9011,16.8201,17.8119,30900.0],["2024-02-15",17.8119,18.635,17.8119,18.5061,19200.0],["2024-02-16",18.4763,18.5408,18.2681,18.2681,11100.0],["2024-02-20",18.0697,18.154,17.557,17.6333,10400.0],["2024-02-21",17.4647,18.0895,17.4647,17.7523,9400.0],["2024-02-22",17.8515,18.5358,17.2714,18.1986,28800.0],["2024-02-23",18.5061,18.5458,17.9209,17.9309,8600.0],["2024-02-26",17.8515,17.8515,17.556,17.6928,11900.0],["2024-02-27",17.7127,18.2086,17.7127,18.1887,34700.0],["2024-02-28",17.9606,18.2661,17.6631,17.6829,9900.0],["2024-02-29",17.9408,18.1342,17.7127,17.7127,12100.0],["2024-03-01",17.9061,17.9606,17.6036,17.7821,15300.0],["2024-03-04",17.8714,18.1292,17.3557,17.8019,20300.0],["2024-03-05",17.9309,18.2631,17.8515,17.9705,66500.0],["2024-03-06",17.8614,18.4862,17.8614,18.0995,11600.0],["2024-03-07",18.5557,18.5557,17.8714,17.911,13200.0],["2024-03-08",18.1887,18.1887,17.6036,17.8515,57300.0],["2024-03-11",17.7474,18.0578,17.3061,17.8515,53500.0],["2024-03-12",17.9705,18.4019,17.8515,18.2086,31700.0],["2024-03-13",18.4466,18.4466,18.1094,18.1094,13100.0],["2024-03-14",18.2383,18.2383,17.8614,17.8813,13600.0],["2024-03-15",17.7127,18.2929,17.7127,18.0003,46100.0],["2024-03-18",18.04,18.4466,17.9953,18.149,16200.0],["2024-03-19",18.0102,18.3276,17.8614,17.9705,26300.0],["2024-03-20",17.9011,18.1689,17.7524,17.8515,14300.0],["2024-03-21",17.8515,17.9953,17.797,17.9209,21900.0],["2024-03-22",17.7424,17.9011,17.6829,17.6829,11200.0],["2024-03-25",17.6532,17.9507,17.6532,17.6928,8300.0],["2024-03-26",18.3474,18.5557,18.0548,18.3375,15300.0],["2024-03-27",18.149,19.8251,17.9507,19.478,1077300.0],["2024-03-28",19.7061,19.9342,19.3392,19.3887,87200.0],["2024-04-01",19.3887,19.6863,19.1111,19.4482,138000.0],["2024-04-02",19.4383,19.6565,18.8532,19.111,80500.0],["2024-04-03",19.2003,19.5871,19.2003,19.3292,26100.0],["2024-04-04",19.6565,20.7276,19.6466,20.2813,57000.0],["2024-04-05",20.202,20.5193,19.964,20.0929,64100.0],["2024-04-08",20.1921,20.1921,19.8449,20.0929,21500.0],["2024-04-09",20.1524,20.1524,19.6763,19.6763,23300.0],["2024-04-10",19.3292,19.4383,18.4466,18.7243,41400.0],["2024-04-11",18.7639,19.0317,18.5259,18.9028,18300.0],["2024-04-12",18.7838,18.7838,18.4267,18.5061,15900.0],["2024-04-15",18.6449,18.8284,17.9309,17.9904,25400.0],["2024-04-16",17.8813,18.2879,17.792,18.0598,13500.0],["2024-04-17",18.2482,18.2482,17.792,17.9209,20000.0],["2024-04-18",17.8416,17.9557,17.4747,17.7226,33900.0],["2024-04-19",17.5738,17.7424,17.3457,17.6829,23900.0],["2024-04-22",17.7226,17.7623,17.192,17.2862,26900.0],["2024-04-23",17.2168,17.4152,16.6713,16.8598,64800.0],["2024-04-24",16.8598,17.0284,16.7606,16.8697,24600.0],["2024-04-25",16.8201,16.8945,16.4234,16.8399,41700.0],["2024-04-26",16.9391,17.1275,16.8102,16.8499,27300.0],["2024-04-29",16.9193,16.9391,16.5424,16.83,19600.0],["2024-04-30",16.8409,16.8409,16.4284,16.6416,24700.0],["2024-05-01",16.7904,17.1325,16.6247,16.8697,37700.0],["2024-05-02",16.8994,17.3854,16.7606,17.2862,33200.0],["2024-05-03",17.5342,17.9606,17.2466,17.4846,27300.0],["2024-05-06",17.8119,18.5755,17.7176,18.03,60700.0],["2024-05-07",18.1292,18.1391,17.8019,17.8714,46500.0],["2024-05-08",17.9408,18.0102,17.5044,17.8813,26000.0],["2024-05-09",19.2499,20.7772,19.2499,20.5293,174700.0],["2024-05-10",20.6979,20.7474,19.8261,20.202,47300.0],["2024-05-13",20.4797,21.521,20.4797,20.8268,69100.0],["2024-05-14",20.8367,21.0598,20.2615,20.6483,77600.0],["2024-05-15",20.8268,21.4714,20.6582,21.4714,67100.0],["2024-05-16",21.3921,21.4218,19.4383,20.2218,96400.0],["2024-05-17",20.4598,20.8764,19.8797,20.2813,32600.0],["2024-05-20",20.321,20.5045,19.835,19.9342,26000.0],["2024-05-21",19.9342,20.1326,19.597,19.9838,116600.0],["2024-05-22",19.8747,20.083,19.7111,19.9045,69300.0],["2024-05-23",19.9342,21.0251,19.8549,21.0251,187900.0],["2024-05-24",20.9656,21.5706,20.6483,21.5408,70400.0],["2024-05-28",21.7689,21.8681,21.3425,21.4119,60000.0],["2024-05-29",21.0946,21.1838,20.4797,20.4797,29500.0],["2024-05-30",20.4797,20.6681,20.3706,20.6284,45700.0],["2024-05-31",20.6979,20.8665,20.1326,20.797,35500.0],["2024-06-03",20.9855,21.3921,20.797,21.3822,55400.0],["2024-06-04",21.4218,21.521,21.045,21.2433,38100.0],["2024-06-05",21.3425,21.6599,21.164,21.2433,41100.0],["2024-06-06",21.0946,21.1838,20.554,21.0549,20800.0],["2024-06-07",21.045,21.1293,20.6185,20.8565,17100.0],["2024-06-10",20.5788,21.4764,20.44,21.3623,30900.0],["2024-06-11",21.2334,21.4367,20.9428,21.402,45800.0],["2024-06-12",21.878,23.1078,21.878,22.9491,55200.0],["2024-06-13",22.8103,23.0186,22.4136,22.7706,89000.0],["2024-06-14",22.721,22.7706,22.2152,22.5028,79000.0],["2024-06-17",22.5227,22.5227,21.7987,21.9276,25300.0],["2024-06-18",21.997,21.997,21.0946,21.1739,31000.0],["2024-06-20",21.2532,21.5607,20.7177,20.9061,45400.0],["2024-06-21",20.9061,22.1458,20.8863,21.8979,85000.0],["2024-06-24",22.1161,22.7508,21.8185,22.6615,62800.0],["2024-06-25",22.7409,23.7227,22.6566,23.4946,49200.0],["2024-06-26",23.2863,24.5359,22.8995,23.9607,70500.0],["2024-06-27",23.931,24.4963,23.8615,24.3574,43200.0],["2024-06-28",24.5161,25.2401,24.0698,25.1905,162700.0],["2024-07-01",25.4483,25.4483,24.7144,25.2004,61400.0],["2024-07-02",25.0814,25.5277,24.8146,25.25,43200.0],["2024-07-03",25.1806,25.4126,24.2979,24.3773,13700.0],["2024-07-05",24.2186,24.3772,23.921,24.1591,26600.0],["2024-07-08",23.9012,25.5872,23.9012,25.488,54200.0],["2024-07-09",25.3888,25.4483,24.8632,25.0318,29400.0],["2024-07-10",25.0616,25.4583,24.6946,25.2698,17300.0],["2024-07-11",25.2897,25.6764,25.0715,25.5277,41700.0],["2024-07-12",25.736,25.8252,25.4384,25.5078,30900.0],["2024-07-15",25.5078,25.9343,25.5078,25.7855,53700.0],["2024-07-16",25.8351,26.0533,25.8004,25.9343,57900.0],["2024-07-17",25.7756,26.2209,25.4384,26.0434,67200.0],["2024-07-18",26.0434,26.1426,25.5674,25.6467,26300.0],["2024-07-19",25.6467,26.0731,24.8186,24.9128,42400.0],["2024-07-22",25.012,25.9095,24.7045,25.8252,42900.0],["2024-07-23",25.5078,26.4203,25.5078,26.1922,79000.0],["2024-07-24",25.9442,26.0335,25.3095,25.4483,24800.0],["2024-07-25",25.6566,26.3806,25.3095,26.2417,30400.0],["2024-07-26",26.4103,26.4302,25.3095,25.5376,24900.0],["2024-07-29",25.5078,25.726,25.3492,25.5574,33900.0],["2024-07-30",25.7855,25.8351,25.493,25.7161,20700.0],["2024-07-31",25.7558,25.9641,25.4087,25.5475,34400.0],["2024-08-01",25.1954,25.3888,23.6037,24.1491,44600.0],["2024-08-02",23.3062,24.0401,23.0136,23.5243,39400.0],["2024-08-05",22.5524,22.5524,21.6489,22.1656,46100.0],["2024-08-06",22.1458,22.721,22.1458,22.5524,22800.0],["2024-08-07",22.8103,24.2384,22.4037,24.1888,103300.0],["2024-08-08",26.0037,28.5029,25.1607,27.769,111200.0],["2024-08-09",28.5029,28.5029,26.5988,26.6186,59400.0],["2024-08-12",26.3707,26.6186,25.5921,25.9145,74700.0],["2024-08-13",26.1327,26.2814,25.604,25.9442,70000.0],["2024-08-14",25.9938,26.0731,25.5475,25.845,52500.0],["2024-08-15",26.3211,27.531,26.0236,27.3723,94300.0],["2024-08-16",27.531,28.4137,27.3922,28.0666,66300.0],["2024-08-19",28.1062,28.5724,28.1062,28.4038,62500.0],["2024-08-20",28.4335,28.5823,27.8831,28.4633,50900.0],["2024-08-21",28.3839,28.8104,28.1657,28.4534,43800.0],["2024-08-22",28.6021,28.612,27.6798,27.7889,24300.0],["2024-08-23",28.0566,28.7112,27.5806,28.4633,41700.0],["2024-08-26",28.7112,28.8005,28.2153,28.3244,34000.0],["2024-08-27",27.9376,28.5228,27.3327,28.5228,34500.0],["2024-08-28",28.4533,28.5624,27.9476,28.2649,34100.0],["2024-08-29",28.3938,29.1674,28.3839,29.1674,47000.0],["2024-08-30",29.4054,29.4054,28.2649,28.6616,22300.0],["2024-09-03",28.7013,28.741,28.3641,28.4732,28800.0],["2024-09-04",28.3145,28.493,28.0864,28.2649,20000.0],["2024-09-05",28.1459,28.4504,27.3723,28.2649,52600.0],["2024-09-06",28.136,28.3244,27.3723,28.255,37800.0],["2024-09-09",27.8781,28.5029,27.8236,28.5029,28300.0],["2024-09-10",28.5228,28.5624,27.6897,28.2153,22500.0],["2024-09-11",28.0963,28.0963,27.5509,27.8186,14100.0],["2024-09-12",27.9575,28.2352,27.5707,28.2153,18800.0],["2024-09-13",28.3046,29.2071,28.2153,28.8401,37000.0],["2024-09-16",28.9096,28.9096,28.4732,28.8005,22500.0],["2024-09-17",28.9591,29.0335,28.5972,28.9195,24700.0],["2024-09-18",28.4038,29.2071,28.4038,28.6517,23900.0],["2024-09-19",29.1773,30.0997,28.9244,30.0798,35400.0],["2024-09-20",30.0997,30.2187,28.9393,28.9988,86800.0],["2024-09-23",29.2567,29.2567,28.1657,28.6517,129900.0],["2024-09-24",28.86,29.5145,28.1509,29.4749,134800.0],["2024-09-25",29.2666,29.4253,28.8451,29.2765,33400.0],["2024-09-26",29.7525,29.7525,28.4633,28.7013,32200.0],["2024-09-27",28.9988,28.9988,28.1062,28.2748,29500.0],["2024-09-30",28.1657,28.2748,27.0649,28.2153,49600.0],["2024-10-01",28.4633,28.4633,27.0351,27.055,22000.0],["2024-10-02",26.817,27.3128,26.5492,26.7773,39400.0],["2024-10-03",26.6583,27.1591,26.2219,26.8269,42500.0],["2024-10-04",27.2732,27.29,26.7178,26.7674,38500.0],["2024-10-07",26.6186,26.6682,25.1607,25.5475,35500.0],["2024-10-08",25.7161,26.3012,25.7161,25.9442,23400.0],["2024-10-09",25.8847,25.9343,25.6169,25.7855,28700.0],["2024-10-10",25.488,25.9938,25.4483,25.6963,17800.0],["2024-10-11",25.9839,26.5938,25.7756,26.3707,34900.0],["2024-10-14",26.4103,26.7475,26.1822,26.4004,17100.0],["2024-10-15",26.4629,27.8484,26.3062,27.779,42600.0],["2024-10-16",27.9079,28.8699,27.9079,28.6914,47000.0],["2024-10-17",28.6616,28.8005,27.9674,28.5525,27200.0],["2024-10-18",29.8418,32.222,29.7724,30.7145,144000.0],["2024-10-21",31.3195,31.3195,30.0402,30.0402,55000.0],["2024-10-22",30.0501,30.0501,29.3261,29.336,36000.0],["2024-10-23",29.7525,29.7525,28.5922,28.7806,32200.0],["2024-10-24",28.8798,28.9939,28.3244,28.4633,20900.0],["2024-10-25",28.741,28.8798,28.2887,28.3343,35200.0],["2024-10-28",28.7211,29.7674,28.3244,28.4732,34100.0],["2024-10-29",28.4038,30.0897,28.2649,30.0501,43500.0],["2024-10-30",30.0501,30.2177,29.7228,29.822,31000.0],["2024-10-31",29.5244,30.2881,29.4947,29.8319,30000.0],["2024-11-01",29.8716,30.2137,29.6137,29.8021,27000.0],["2024-11-04",29.9013,30.3674,29.1079,29.7922,51700.0],["2024-11-05",29.8418,30.7145,29.5839,30.4468,82500.0],["2024-11-06",32.6683,33.2733,31.9046,32.6683,145200.0],["2024-11-07",34.6022,35.1328,32.9807,34.513,175300.0],["2024-11-08",33.7195,35.0584,33.7195,35.0088,105600.0],["2024-11-11",35.1576,35.4402,34.5764,34.8601,78500.0],["2024-11-12",34.8501,34.9097,34.0171,34.7113,63300.0],["2024-11-13",34.7113,34.9097,34.0072,34.1361,62700.0],["2024-11-14",34.265,34.265,32.698,32.7625,58700.0],["2024-11-15",32.9261,32.9261,32.0237,32.6485,46500.0],["2024-11-18",32.7179,33.9536,32.4243,33.3923,45200.0],["2024-11-19",33.0055,35.2072,32.9658,34.9097,88700.0],["2024-11-20",34.7906,34.9196,34.3344,34.7212,56500.0],["2024-11-21",34.8105,36.9328,34.6716,36.2287,148300.0],["2024-11-22",36.4369,37.9345,36.1692,37.7956,159700.0],["2024-11-25",37.9543,38.95,36.8535,38.4601,335900.0],["2024-11-26",38.4304,38.4304,36.308,36.6452,132400.0],["2024-11-27",36.9824,37.2403,35.9411,36.189,45900.0],["2024-11-29",36.3973,36.7345,35.7626,36.4965,39400.0],["2024-12-02",36.5956,37.5874,35.9907,37.4783,71700.0],["2024-12-03",37.5775,37.6866,36.6948,37.2799,56600.0],["2024-12-04",37.1014,38.5593,37.1014,37.8651,64000.0],["2024-12-05",37.4684,37.4684,35.9212,36.8436,101000.0],["2024-12-06",37.0419,38.8271,36.9626,38.4006,130400.0],["2024-12-09",38.5593,38.5791,36.9031,37.0915,73300.0],["2024-12-10",37.3791,38.8767,36.2981,37.9047,129000.0],["2024-12-11",38.3213,39.5114,38.0833,39.2139,67900.0],["2024-12-12",39.1345,39.4915,37.5378,37.6568,45900.0],["2024-12-13",37.9841,38.1824,36.8832,37.3394,47300.0],["2024-12-16",36.9923,38.6148,36.9923,38.4403,41300.0],["2024-12-17",38.2816,39.1742,37.637,39.1246,59800.0],["2024-12-18",39.1742,39.551,36.8932,36.8932,97400.0],["2024-12-19",37.7262,37.9841,36.3874,36.9328,52400.0],["2024-12-20",36.3378,38.0337,35.7626,37.4981,74500.0],["2024-12-23",37.508,37.508,36.308,36.7345,31600.0],["2024-12-24",36.794,37.389,36.6849,37.2304,20900.0],["2024-12-26",37.0022,37.3394,36.6948,37.0617,23900.0],["2024-12-27",37.032,37.032,34.9592,36.308,63700.0],["2024-12-30",36.1791,36.4469,35.2766,36.4072,31500.0],["2024-12-31",36.6651,36.6849,35.7923,35.9014,30100.0],["2025-01-02",36.1791,36.5956,34.1658,34.7212,74400.0],["2025-01-03",34.8898,35.5245,34.8898,35.4551,31800.0],["2025-01-06",35.5543,35.832,35.0584,35.5146,42100.0],["2025-01-07",35.5146,35.6535,33.7592,34.8898,64900.0],["2025-01-08",34.8303,35.6535,34.5407,34.989,52500.0],["2025-01-10",34.3245,34.3245,33.0848,33.8981,71700.0],["2025-01-13",32.8071,33.9278,32.8071,33.6997,52300.0],["2025-01-14",33.5807,34.027,33.2138,33.6005,53400.0],["2025-01-15",34.2154,34.6141,33.9526,34.2154,53200.0],["2025-01-16",34.2551,35.2568,34.146,34.751,50600.0],["2025-01-17",35.0683,35.4254,34.6667,35.1576,48100.0],["2025-01-21",35.5345,35.8022,34.4237,35.346,52400.0],["2025-01-22",35.5345,35.7031,35.1278,35.5295,37600.0],["2025-01-23",35.1278,35.4492,34.9444,35.3361,81700.0],["2025-01-24",35.227,35.6535,35.0683,35.3064,61400.0],["2025-01-27",34.8501,35.1179,34.3444,35.0187,110900.0],["2025-01-28",34.9493,36.0502,34.8353,35.4749,57700.0],["2025-01-29",35.465,35.4749,34.5923,34.7311,28400.0],["2025-01-30",35.0981,36.2386,34.3166,36.07,94100.0],["2025-01-31",36.32,36.45,35.613,36.4,77300.0],["2025-02-03",35.52,37.5,35.52,37.45,128000.0],["2025-02-04",37.54,39.5,36.885,39.34,156800.0],["2025-02-05",39.38,40.07,38.78,39.96,153000.0],["2025-02-06",40.0,40.5,39.37,39.94,142900.0],["2025-02-07",39.96,40.2,39.39,39.41,106200.0],["2025-02-10",39.6,40.7,39.08,40.32,134200.0],["2025-02-11",39.69,40.35,39.42,39.93,89500.0],["2025-02-12",39.12,40.3,38.74,40.27,112600.0],["2025-02-13",40.29,42.7,40.25,42.35,223100.0],["2025-02-14",42.6,43.28,42.25,43.16,156000.0],["2025-02-18",43.44,43.44,39.74,39.77,79300.0],["2025-02-19",39.42,41.25,38.57,41.06,85800.0],["2025-02-20",41.8,41.8,39.85,40.24,74000.0],["2025-02-21",41.22,41.22,38.41,38.84,89800.0],["2025-02-24",39.12,39.28,37.66,38.69,73800.0],["2025-02-25",38.76,38.76,37.76,38.14,97800.0],["2025-02-26",38.29,39.7,37.855,39.35,72800.0],["2025-02-27",39.53,39.75,37.7,38.02,154000.0],["2025-02-28",39.66,40.825,38.4,40.62,273100.0],["2025-03-03",40.85,40.9,39.38,39.93,98200.0],["2025-03-04",39.12,40.2,37.01,38.72,125300.0],["2025-03-05",38.51,39.49,37.68,38.49,61200.0],["2025-03-06",37.94,38.52,36.385,36.54,65800.0],["2025-03-07",36.34,36.5,34.01,35.95,99500.0],["2025-03-10",34.89,35.135,33.72,34.46,111400.0],["2025-03-11",34.76,37.27,34.57,36.82,106500.0],["2025-03-12",37.42,37.5,35.948,36.63,87500.0],["2025-03-13",36.49,37.22,35.387,36.25,62000.0],["2025-03-14",36.54,37.71,36.46,37.28,73700.0],["2025-03-17",37.15,38.89,37.15,38.59,61900.0],["2025-03-18",38.24,39.0,37.945,38.42,81800.0],["2025-03-19",38.37,39.43,38.1,38.92,71600.0],["2025-03-20",38.61,39.15,38.21,38.59,59100.0],["2025-03-21",38.88,39.0,37.89,38.64,79700.0],["2025-03-24",39.23,39.7,38.82,39.33,65700.0],["2025-03-25",39.53,40.77,39.253,40.75,88200.0],["2025-03-26",40.63,40.875,38.91,39.41,52300.0],["2025-03-27",39.05,39.385,38.2,38.2,54600.0],["2025-03-28",38.03,38.335,36.94,37.33,68200.0],["2025-03-31",36.01,38.06,35.395,37.59,188700.0],["2025-04-01",37.25,39.0,36.39,38.78,89800.0],["2025-04-02",38.14,39.22,38.02,39.05,70900.0],["2025-04-03",37.05,37.7,35.855,36.95,67200.0],["2025-04-04",35.5,35.69,34.0,35.3,84400.0],["2025-04-07",34.0,37.05,32.23,35.53,111100.0],["2025-04-08",36.64,36.99,33.87,34.9,76900.0],["2025-04-09",34.48,38.75,34.37,37.47,117700.0],["2025-04-10",36.94,37.18,35.31,36.04,109900.0],["2025-04-11",35.9,36.616,34.828,36.47,56100.0],["2025-04-14",36.56,37.64,36.14,36.97,59400.0],["2025-04-15",36.89,37.775,36.67,37.49,47200.0],["2025-04-16",36.99,37.93,36.16,37.43,43300.0],["2025-04-17",37.45,37.79,36.535,36.72,51700.0],["2025-04-21",36.4,36.49,35.22,36.13,34800.0],["2025-04-22",36.7,37.45,35.94,36.67,52700.0],["2025-04-23",37.5,38.0,36.765,37.28,67800.0],["2025-04-24",37.5,37.955,36.71,37.56,88200.0],["2025-04-25",37.45,37.45,35.42,37.3,42600.0],["2025-04-28",37.3,37.8,37.01,37.68,73100.0],["2025-04-29",37.59,39.45,37.511,39.32,189900.0],["2025-04-30",38.64,39.53,38.009,39.06,59900.0],["2025-05-01",39.38,40.01,37.16,39.72,207700.0],["2025-05-02",39.9,40.1,39.63,39.73,57400.0],["2025-05-05",39.92,39.95,39.079,39.21,95300.0],["2025-05-06",38.6,39.8,38.0,39.58,102000.0],["2025-05-07",39.7,40.5,39.16,40.47,155000.0],["2025-05-08",42.1,46.85,42.1,46.62,469900.0],["2025-05-09",46.7,46.95,45.06,45.71,232000.0],["2025-05-12",46.5,47.09,45.26,46.08,148900.0],["2025-05-13",46.13,48.38,45.61,47.68,232600.0],["2025-05-14",47.67,49.59,47.45,49.2,158700.0],["2025-05-15",49.25,49.8,48.35,49.19,96800.0],["2025-05-16",49.22,49.45,47.325,49.2,171200.0],["2025-05-19",48.41,49.34,47.935,49.12,80900.0],["2025-05-20",49.05,49.42,48.22,49.29,83300.0],["2025-05-21",48.92,50.135,48.33,49.81,297400.0],["2025-05-22",49.85,51.1,49.075,50.11,206400.0],["2025-05-23",49.2,50.0,48.85,49.28,118500.0],["2025-05-27",49.85,50.65,49.326,49.82,144000.0],["2025-05-28",49.68,50.25,49.37,50.0,199900.0],["2025-05-29",50.36,50.75,49.56,49.67,112100.0],["2025-05-30",49.74,50.07,48.56,48.56,395200.0],["2025-06-02",48.53,48.537,46.13,46.67,167500.0],["2025-06-03",46.77,48.26,46.181,47.96,138100.0],["2025-06-04",47.81,48.04,45.45,46.03,86800.0],["2025-06-05",46.23,46.74,45.855,46.33,76900.0],["2025-06-06",46.78,47.05,45.22,45.64,84400.0],["2025-06-09",45.64,46.125,43.51,44.11,122400.0],["2025-06-10",44.21,45.18,43.253,45.0,151800.0],["2025-06-11",45.39,47.65,44.633,47.34,159500.0],["2025-06-12",47.4,47.97,46.648,46.82,74100.0],["2025-06-13",46.17,46.985,45.6,46.19,104200.0],["2025-06-16",46.37,48.4,46.37,48.2,89600.0],["2025-06-17",48.24,48.68,47.6,48.19,95100.0],["2025-06-18",48.21,48.37,47.105,47.7,100800.0],["2025-06-20",47.97,48.28,47.3,47.45,175000.0],["2025-06-23",47.33,49.19,46.75,48.7,145700.0],["2025-06-24",49.11,50.65,48.161,49.29,107400.0],["2025-06-25",49.26,49.26,47.52,47.7,67400.0],["2025-06-26",47.94,48.56,47.28,47.96,80200.0],["2025-06-27",48.0,51.4,47.5,50.96,270400.0],["2025-06-30",51.55,52.24,49.1,49.2,124400.0],["2025-07-01",49.07,49.77,47.02,49.02,117700.0],["2025-07-02",48.71,49.02,47.86,48.62,63800.0],["2025-07-03",48.88,50.39,48.185,50.25,50300.0],["2025-07-07",50.1,50.75,49.92,50.08,68400.0],["2025-07-08",50.3,50.33,49.1,49.37,98900.0],["2025-07-09",49.64,50.29,49.37,49.99,107300.0],["2025-07-10",49.9,50.0,48.37,48.63,66500.0],["2025-07-11",48.44,48.695,47.17,47.52,101100.0],["2025-07-14",47.3,47.97,46.22,46.53,101700.0],["2025-07-15",46.53,46.545,44.54,45.49,84400.0],["2025-07-16",45.75,45.815,44.905,45.14,91400.0],["2025-07-17",45.14,46.08,45.14,45.52,68500.0],["2025-07-18",45.9,46.0,45.006,45.43,73800.0],["2025-07-21",45.7,46.5,45.1,45.48,63900.0],["2025-07-22",45.45,45.605,44.16,44.72,64900.0],["2025-07-23",44.72,45.27,44.06,45.27,67300.0],["2025-07-24",45.02,45.4,44.0,45.03,87200.0],["2025-07-25",45.18,45.24,44.135,44.46,95300.0],["2025-07-28",44.53,44.87,44.12,44.78,73500.0],["2025-07-29",45.23,45.51,44.08,44.3,57100.0],["2025-07-30",44.49,45.1,44.34,44.75,75900.0],["2025-07-31",44.88,45.315,44.016,44.33,95500.0],["2025-08-01",43.92,43.975,42.21,42.38,87000.0],["2025-08-04",43.01,45.13,42.39,45.07,106200.0],["2025-08-05",45.25,45.25,43.315,44.01,82000.0],["2025-08-06",43.61,43.88,42.79,43.47,67100.0],["2025-08-07",42.19,43.055,40.0,42.44,154700.0],["2025-08-08",42.82,43.15,42.025,42.25,116300.0],["2025-08-11",41.9,43.507,41.04,41.14,122500.0],["2025-08-12",41.5,42.919,40.5,42.69,101400.0],["2025-08-13",43.0,44.1,41.59,43.99,69600.0],["2025-08-14",43.62,43.771,43.0,43.71,78300.0],["2025-08-15",43.99,44.195,43.045,43.59,197600.0],["2025-08-18",43.52,44.1,43.52,44.02,69900.0],["2025-08-19",44.16,44.21,43.35,44.07,147000.0],["2025-08-20",44.17,44.46,43.246,44.37,69000.0],["2025-08-21",44.32,45.4,43.92,45.305,75200.0],["2025-08-22",45.62,48.0,45.385,47.67,121500.0],["2025-08-25",47.54,48.0,46.935,47.17,76500.0],["2025-08-26",47.1,48.1,46.77,48.01,70600.0],["2025-08-27",47.76,49.37,47.355,49.27,55400.0],["2025-08-28",49.4,51.095,48.79,50.92,112500.0],["2025-08-29",51.04,51.1,49.53,50.24,75400.0],["2025-09-02",49.64,50.25,48.13,49.99,65200.0],["2025-09-03",49.98,49.98,48.78,48.88,56800.0],["2025-09-04",48.71,49.99,48.06,49.79,61500.0],["2025-09-05",49.96,50.85,49.035,50.68,63700.0],["2025-09-08",50.93,54.19,50.93,51.13,268200.0],["2025-09-09",51.04,51.43,49.971,51.27,81000.0],["2025-09-10",51.46,51.47,48.86,49.32,62200.0],["2025-09-11",49.53,50.025,48.16,48.36,119500.0],["2025-09-12",48.13,48.8,47.13,48.61,74800.0],["2025-09-15",49.0,49.435,48.465,49.36,55300.0],["2025-09-16",49.36,50.44,48.8,49.995,55100.0],["2025-09-17",49.75,50.5,49.46,49.82,104700.0],["2025-09-18",50.25,51.545,49.625,51.05,92500.0],["2025-09-19",51.34,52.4,50.43,52.26,319800.0],["2025-09-22",52.07,52.8,51.28,52.46,82700.0],["2025-09-23",52.51,52.84,51.25,51.72,84100.0],["2025-09-24",51.64,51.64,49.54,51.17,101200.0],["2025-09-25",50.65,51.66,50.42,51.44,97800.0],["2025-09-26",51.5,52.4,50.62,52.07,106800.0],["2025-09-29",52.16,52.4,50.921,52.0,65600.0],["2025-09-30",52.07,52.75,51.57,52.25,170600.0],["2025-10-01",52.11,52.99,51.525,52.9,85400.0],["2025-10-02",53.1,53.255,49.91,50.62,102100.0],["2025-10-03",50.9,51.61,50.88,51.46,52400.0],["2025-10-06",51.6,52.43,50.74,50.935,58500.0],["2025-10-07",50.89,51.15,49.657,50.82,53800.0],["2025-10-08",51.05,52.38,50.725,52.15,39200.0],["2025-10-09",52.15,52.65,51.03,52.46,56900.0],["2025-10-10",52.84,53.5,50.96,51.16,63500.0],["2025-10-13",51.81,52.72,50.74,52.72,50800.0],["2025-10-14",52.29,53.0,51.47,52.79,71600.0],["2025-10-15",53.24,53.55,52.535,52.99,62700.0],["2025-10-16",52.98,53.45,52.0,53.25,55900.0],["2025-10-17",53.44,53.9,50.92,51.34,164000.0],["2025-10-20",51.76,52.48,51.225,52.42,43000.0],["2025-10-21",52.44,52.44,51.24,51.79,51900.0],["2025-10-22",52.08,52.55,51.54,52.48,57800.0],["2025-10-23",52.39,55.1,51.888,54.51,81600.0],["2025-10-24",55.0,55.45,53.108,54.03,49800.0],["2025-10-27",54.25,54.3,52.41,52.56,36600.0],["2025-10-28",52.5,53.14,52.155,53.06,44200.0],["2025-10-29",52.77,52.77,51.15,51.84,89100.0],["2025-10-30",51.69,52.6,51.12,51.26,62400.0],["2025-10-31",52.06,54.5,51.67,53.63,72100.0],["2025-11-03",53.6,54.2,52.47,54.01,65400.0],["2025-11-04",53.52,53.68,51.32,52.18,63200.0],["2025-11-05",52.33,54.54,51.5,54.53,72800.0],["2025-11-06",55.0,64.135,55.0,59.42,172900.0],["2025-11-07",59.37,59.71,56.69,58.2,71800.0],["2025-11-10",58.4,58.923,57.47,57.85,80300.0],["2025-11-11",57.38,58.27,56.12,57.97,54900.0],["2025-11-12",58.1,58.23,57.155,57.98,57600.0],["2025-11-13",57.98,58.03,56.4,57.51,55200.0],["2025-11-14",56.19,58.76,56.19,58.43,71000.0],["2025-11-17",58.45,58.55,54.14,54.33,80500.0],["2025-11-18",54.03,54.25,52.45,53.64,68600.0],["2025-11-19",53.68,54.5,52.53,52.72,44800.0],["2025-11-20",53.67,54.58,52.056,52.55,57300.0],["2025-11-21",52.53,54.42,51.36,53.64,62000.0],["2025-11-24",53.74,55.005,53.21,54.43,44000.0],["2025-11-25",55.0,56.01,54.26,55.19,46700.0],["2025-11-26",55.02,55.5,53.69,54.57,64600.0],["2025-11-28",54.57,54.97,53.63,54.19,27500.0],["2025-12-01",54.0,54.915,53.13,54.22,66600.0],["2025-12-02",54.82,55.0,53.595,54.22,60200.0],["2025-12-03",54.3,55.61,53.48,55.48,114000.0],["2025-12-04",55.75,55.75,52.77,53.11,61300.0],["2025-12-05",53.14,54.247,52.8,53.46,43300.0],["2025-12-08",53.81,57.5,53.81,55.71,176000.0],["2025-12-09",55.91,57.8,55.51,56.64,183600.0],["2025-12-10",56.64,57.74,54.5,55.42,178300.0],["2025-12-11",55.91,57.192,53.41,54.08,229300.0],["2025-12-12",54.29,55.769,53.335,53.85,143700.0],["2025-12-15",54.11,55.25,53.54,53.69,64600.0],["2025-12-16",53.69,55.458,53.41,54.31,73300.0],["2025-12-17",54.25,55.5,54.0,54.44,62600.0],["2025-12-18",55.0,56.365,54.505,55.87,135200.0],["2025-12-19",55.72,56.25,54.745,55.2,168300.0],["2025-12-22",55.49,57.25,54.61,56.05,145200.0],["2025-12-23",55.65,56.68,54.83,56.5,62800.0],["2025-12-24",56.78,57.57,56.1,56.1,38300.0],["2025-12-26",56.28,56.28,54.83,55.23,38400.0],["2025-12-29",55.05,58.0,54.89,57.53,136900.0],["2025-12-30",57.07,57.89,56.82,56.98,108600.0],["2025-12-31",57.0,57.998,55.945,56.95,225100.0],["2026-01-02",56.95,56.95,51.11,51.37,220200.0],["2026-01-05",51.19,53.49,51.19,53.3,124400.0],["2026-01-06",53.03,53.625,52.02,52.43,95900.0],["2026-01-07",52.77,53.715,52.01,53.35,69100.0],["2026-01-08",53.07,53.37,52.2,52.37,46900.0],["2026-01-09",52.2,53.06,51.865,52.77,66900.0],["2026-01-12",52.42,53.25,51.28,52.81,71300.0],["2026-01-13",53.25,53.69,51.07,51.73,79900.0],["2026-01-14",51.45,51.92,50.69,50.87,84200.0],["2026-01-15",51.39,52.5,50.43,51.28,135300.0],["2026-01-16",51.5,51.5,50.01,50.2,82200.0],["2026-01-20",48.48,50.16,47.51,48.94,114300.0],["2026-01-21",49.41,49.74,48.08,49.21,150900.0],["2026-01-22",49.21,50.76,48.99,49.98,103900.0],["2026-01-23",50.15,50.22,47.76,48.21,119000.0],["2026-01-26",48.1,49.36,47.619,49.14,59800.0],["2026-01-27",49.24,49.25,47.74,48.955,112000.0],["2026-01-28",49.02,49.02,46.51,47.11,186300.0],["2026-01-29",46.81,47.0,45.01,46.27,88700.0],["2026-01-30",45.96,46.945,45.21,45.48,103200.0],["2026-02-02",45.2,46.89,44.65,44.89,130400.0],["2026-02-03",44.44,44.75,38.695,39.69,403900.0],["2026-02-04",39.21,41.25,35.841,40.47,232400.0],["2026-02-05",39.9,41.16,39.75,40.34,152600.0],["2026-02-06",40.89,41.69,40.22,40.78,83200.0],["2026-02-09",40.95,41.56,39.84,41.32,153900.0],["2026-02-10",40.94,42.845,40.94,42.09,84900.0],["2026-02-11",42.22,42.5,40.25,41.13,58100.0],["2026-02-12",41.39,42.493,39.925,40.61,87300.0],["2026-02-13",40.7,41.87,40.7,41.66,64200.0],["2026-02-17",42.03,42.765,41.334,42.39,71700.0],["2026-02-18",42.61,43.01,41.8,42.32,67700.0],["2026-02-19",42.08,43.31,41.44,42.33,105400.0],["2026-02-20",42.29,44.0,42.01,42.61,198300.0],["2026-02-23",42.3,42.58,39.895,40.09,184900.0],["2026-02-24",39.78,40.84,39.78,40.53,109700.0],["2026-02-25",40.46,42.6,40.46,42.6,75600.0],["2026-02-26",42.76,43.67,42.555,43.45,75900.0],["2026-02-27",42.95,44.1,42.28,43.31,67600.0],["2026-03-02",42.36,44.0,42.36,43.18,57300.0],["2026-03-03",42.65,45.0,41.93,44.25,131400.0],["2026-03-04",44.43,46.0,43.97,45.5,96100.0],["2026-03-05",45.5,52.72,45.5,46.28,232200.0],["2026-03-06",45.05,46.28,44.04,44.98,98900.0],["2026-03-09",44.73,45.38,43.705,44.69,82300.0],["2026-03-10",44.75,44.75,43.08,43.45,97900.0],["2026-03-11",43.37,44.26,42.36,43.16,87800.0],["2026-03-12",42.7,43.56,40.32,40.52,260800.0],["2026-03-13",41.06,41.06,37.85,38.09,214800.0],["2026-03-16",38.52,39.535,38.0,38.73,239700.0],["2026-03-17",38.98,40.825,38.97,39.7,128400.0],["2026-03-18",39.1,41.0,38.88,39.6,110300.0],["2026-03-19",39.2,40.48,38.64,38.95,88400.0],["2026-03-20",38.94,39.56,37.65,38.39,156600.0],["2026-03-23",39.11,40.0,38.44,39.92,86100.0],["2026-03-24",39.37,39.373,37.38,37.41,168000.0],["2026-03-25",38.2,38.701,36.38,37.05,145500.0],["2026-03-26",36.88,38.095,35.85,36.28,116300.0],["2026-03-27",35.87,36.1,34.61,35.05,110300.0],["2026-03-30",35.13,36.504,33.4,34.4,154500.0],["2026-03-31",34.98,35.415,33.87,34.6,157600.0],["2026-04-01",35.0,36.02,34.41,35.4,180300.0],["2026-04-02",35.0,35.98,34.35,35.49,96300.0],["2026-04-06",35.6,36.92,34.805,36.56,111600.0],["2026-04-07",36.21,37.4,36.21,37.23,79500.0],["2026-04-08",39.01,39.63,37.9,38.24,118400.0],["2026-04-09",37.58,38.34,36.347,37.56,105800.0],["2026-04-10",37.5,37.65,35.12,35.52,80600.0],["2026-04-13",35.27,36.94,35.25,36.59,111000.0],["2026-04-14",36.96,37.455,36.3,36.9,96000.0],["2026-04-15",37.01,39.025,36.41,38.89,103000.0],["2026-04-16",39.19,39.5,37.85,38.27,73200.0],["2026-04-17",39.31,39.53,38.045,39.42,81300.0],["2026-04-20",39.41,41.675,39.225,41.5,134700.0],["2026-04-21",41.53,43.54,40.97,40.97,200900.0],["2026-04-22",41.18,41.845,40.425,41.63,87300.0],["2026-04-23",41.15,41.33,38.055,38.09,111900.0],["2026-04-24",38.5,38.99,37.975,38.53,61800.0],["2026-04-27",38.21,39.075,37.11,37.44,90400.0],["2026-04-28",37.66,38.955,37.47,38.14,71000.0],["2026-04-29",37.95,38.63,36.8,37.77,101000.0],["2026-04-30",37.64,37.64,36.26,37.43,67900.0],["2026-05-01",37.99,39.71,37.97,39.65,77100.0],["2026-05-04",39.52,41.065,39.231,40.2,93100.0],["2026-05-05",40.25,40.73,39.72,40.42,73200.0],["2026-05-06",40.31,43.85,38.06,43.6,342800.0],["2026-05-07",46.61,50.85,46.61,49.09,272200.0],["2026-05-08",48.98,50.135,46.281,49.7,163500.0],["2026-05-11",49.52,49.8,46.56,46.9,132600.0],["2026-05-12",46.27,47.43,45.17,47.29,130400.0],["2026-05-13",46.92,47.405,43.982,45.69,142600.0],["2026-05-14",45.88,47.04,44.46,45.39,147500.0],["2026-05-15",44.95,47.64,44.79,46.93,292100.0],["2026-05-18",46.86,49.695,46.08,49.43,176200.0],["2026-05-19",49.81,51.3,46.49,50.1,202000.0],["2026-05-20",49.63,50.56,48.15,49.56,108500.0],["2026-05-21",48.88,49.515,47.512,48.56,70700.0],["2026-05-22",48.74,51.02,48.735,50.64,105100.0],["2026-05-26",51.4,52.28,50.135,51.74,138300.0],["2026-05-27",51.41,53.1,50.64,52.23,151800.0],["2026-05-28",52.53,55.24,52.53,54.79,265000.0],["2026-05-29",54.83,59.02,54.83,56.84,303200.0],["2026-06-01",57.89,59.38,56.205,59.3,418300.0],["2026-06-02",57.45,58.435,55.23,56.79,309700.0],["2026-06-03",55.94,56.905,52.71,53.36,198900.0],["2026-06-04",54.0,54.98,53.24,54.085,309800.0],["2026-06-05",54.3,54.575,52.575,52.96,126000.0],["2026-06-08",52.48,53.65,52.12,53.49,128700.0],["2026-06-09",53.5,54.625,51.09,52.87,135100.0],["2026-06-10",52.62,54.605,52.475,53.7,112300.0],["2026-06-11",53.67,56.11,52.95,55.68,121900.0],["2026-06-12",55.69,56.7,52.71,55.0,158600.0],["2026-06-15",55.87,56.9,55.12,55.54,84900.0],["2026-06-16",55.89,56.24,54.705,55.69,99100.0],["2026-06-17",55.4,56.6,55.245,55.5,68500.0],["2026-06-18",56.34,56.51,54.205,55.1,226900.0],["2026-06-22",54.42,55.7,52.88,54.36,118800.0],["2026-06-23",54.55,56.28,54.13,55.72,177100.0],["2026-06-24",56.21,58.62,55.42,55.59,228300.0],["2026-06-25",55.59,56.54,54.52,56.22,173100.0],["2026-06-26",56.62,60.9,56.62,60.28,525700.0],["2026-06-29",61.16,63.03,60.28,62.46,211500.0],["2026-06-30",64.17,64.17,62.41,63.72,216000.0],["2026-07-01",64.2,67.68,63.985,65.49,221200.0],["2026-07-02",65.31,67.365,64.5,65.52,235200.0],["2026-07-06",65.49,69.56,64.77,68.71,209211.795619],["2026-07-07",68.82,69.59,66.98,67.24,202711.53301],["2026-07-08",66.28,67,64.7,66.17,178158.635424],["2026-07-09",65.51,67.39,64.71,67.14,128464.985855],["2026-07-10",67.99,68.15,66.19,67.59,97524.86302],["2026-07-13",67.81,69.5,67.81,68.45,119674.980711],["2026-07-14",67.05,69.65,65.56,68.42,156478.325549],["2026-07-15",68.89,69.5,65.49,66.31,179665.34003],["2026-07-16",66.5,66.57,65.4301,66.12,146998.325331],["2026-07-17",65.37,66.28,64.03,65.21,141812.128801],["2026-07-20",65.01,67.54,64.5652,66.49,120144.246705],["2026-07-21",66,67.08,65.76,66.43,160725.761025],["2026-07-22",65.64,66.29,62.5806,63.31,200659.49743],["2026-07-23",62.7,62.94,58.71,59.57,201465.362394],["2026-07-24",60.55,62.12,60.55,60.86,126631.201248],["2026-07-27",62.27,63.59,61.88,63.005,107851.492492],["2026-07-28",63.05,66.67,62.16,66.46,118594.478165],["2026-07-29",66.65,69.88,65.89,67.8,439048.194571],["2026-07-30",67.95,69.19,65.85,68.36,230610.886116],["2026-07-31",68.78,69.61,67.04,69.38,236693.145188],["2026-08-03",70.05,71.19,68.33,68.6,279515.282018],["2026-08-04",68.07,70.25,68.07,69.73,216288.289623],["2026-08-05",70.1,70.5,68.1,68.28,151805.313827],["2026-08-06",63.99,68.65,63.78,67.3,977046.345263],["2026-08-07",68.19,68.24,65.19,65.485,274454.373992]]}