{"t":"REYN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-01-31",22.3585,23.9521,22.0333,23.2122,26201800.0],["2020-02-03",22.9277,24.3911,22.9277,24.074,3814300.0],["2020-02-04",24.6269,24.8383,24.1879,24.4399,2640700.0],["2020-02-05",24.635,24.9603,24.196,24.3586,1502900.0],["2020-02-06",24.5375,25.5538,24.2041,25.3342,4197500.0],["2020-02-07",25.4156,25.5212,24.4399,24.5537,563500.0],["2020-02-10",24.5131,25.9115,24.4724,25.6026,596500.0],["2020-02-11",25.6839,26.0091,25.2204,25.2367,381600.0],["2020-02-12",25.2936,25.7977,24.8846,25.0822,412000.0],["2020-02-13",24.7489,25.4481,24.5944,25.44,384400.0],["2020-02-14",25.3424,25.6107,25.0822,25.2042,212100.0],["2020-02-18",24.8383,25.383,24.7041,25.0334,279800.0],["2020-02-19",24.9765,24.9765,24.3098,24.5781,635600.0],["2020-02-20",24.448,25.2692,23.8383,24.6513,574600.0],["2020-02-21",24.8627,25.2204,24.2488,25.009,337800.0],["2020-02-24",24.6838,24.9928,24.3017,24.57,609800.0],["2020-02-25",24.8058,25.0822,24.3098,24.4643,697000.0],["2020-02-26",24.4643,24.844,24.2123,24.3749,539100.0],["2020-02-27",24.3098,24.6635,23.4724,23.5781,665900.0],["2020-02-28",23.009,23.9521,22.3585,23.4561,1078700.0],["2020-03-02",23.7407,24.57,22.6187,22.952,794100.0],["2020-03-03",23.0171,23.3545,22.4805,22.8301,568200.0],["2020-03-04",23.0821,24.2285,22.8545,24.1716,844600.0],["2020-03-05",23.6187,24.6676,23.1797,24.383,637900.0],["2020-03-06",24.0822,24.5456,23.8301,24.505,326300.0],["2020-03-09",23.4236,24.2432,22.6707,23.5456,920800.0],["2020-03-10",22.765,23.8626,22.5455,22.7894,549900.0],["2020-03-11",22.5699,23.6513,22.3667,23.074,2908100.0],["2020-03-12",22.0252,22.1959,20.0007,20.3828,761000.0],["2020-03-13",20.8818,21.3071,20.1416,21.0208,788400.0],["2020-03-16",19.5895,19.9984,17.6755,19.9739,1356000.0],["2020-03-17",20.2602,23.2538,19.8757,20.6773,666100.0],["2020-03-18",19.843,21.6261,18.886,21.3725,1622000.0],["2020-03-19",21.7161,22.9103,20.6691,21.8469,350800.0],["2020-03-20",22.3622,24.3212,21.3317,22.8857,3974900.0],["2020-03-23",22.9921,23.0207,20.7591,21.9615,828100.0],["2020-03-24",22.4359,22.853,20.4483,21.667,932200.0],["2020-03-25",21.667,23.3029,20.6691,22.9266,1286400.0],["2020-03-26",22.7876,23.1393,21.0167,22.0596,646400.0],["2020-03-27",21.5525,21.9042,19.933,21.6506,813000.0],["2020-03-30",21.6261,22.8203,20.8867,22.624,608600.0],["2020-03-31",22.3541,24.2517,22.2003,23.8591,943700.0],["2020-04-01",23.2783,23.4746,22.1619,23.1475,467500.0],["2020-04-02",23.1475,24.7342,22.8694,23.8918,637400.0],["2020-04-03",23.9327,24.7833,23.2374,24.5298,739100.0],["2020-04-06",25.0205,25.3477,24.4643,24.8815,720500.0],["2020-04-07",25.1023,25.3559,24.1208,24.5379,435600.0],["2020-04-08",24.1126,24.8201,24.039,24.5216,475000.0],["2020-04-09",24.8242,25.0434,24.0881,24.4562,756100.0],["2020-04-13",24.3989,24.5134,23.5891,24.358,369400.0],["2020-04-14",24.8406,24.9469,23.8836,24.1617,383500.0],["2020-04-15",23.8018,26.1656,23.7405,25.5767,938400.0],["2020-04-16",26.0511,27.1717,24.1372,24.3744,1941400.0],["2020-04-17",24.3335,25.2904,23.1147,24.9469,1111400.0],["2020-04-20",24.9469,25.7485,24.448,24.8488,482200.0],["2020-04-21",23.7282,24.9224,23.3192,24.6688,736700.0],["2020-04-22",24.8815,25.683,24.6852,25.086,807500.0],["2020-04-23",25.0941,25.6258,24.3498,25.4049,455200.0],["2020-04-24",25.5849,26.7038,24.7858,25.544,577000.0],["2020-04-27",25.6094,26.4028,25.3559,26.2147,421600.0],["2020-04-28",26.4764,26.9345,26.0511,26.2065,429000.0],["2020-04-29",26.501,27.2289,26.2474,26.8036,665700.0],["2020-04-30",26.8527,27.9569,25.9203,26.5255,938200.0],["2020-05-01",28.0387,29.0366,26.092,26.9018,953900.0],["2020-05-04",26.8363,28.145,26.7545,27.9242,685400.0],["2020-05-05",28.2186,28.7748,27.3271,27.4089,689400.0],["2020-05-06",27.6788,28.2595,27.4171,27.7606,847700.0],["2020-05-07",28.0142,28.2023,26.2638,27.2617,1077600.0],["2020-05-08",27.8097,28.0141,27.1308,27.458,800000.0],["2020-05-11",27.3107,28.1941,27.1799,27.9078,536100.0],["2020-05-12",28.0223,28.235,27.0735,28.1532,335800.0],["2020-05-13",28.1859,28.4886,27.0899,27.2535,492400.0],["2020-05-14",27.2289,27.8097,26.6727,27.5643,430200.0],["2020-05-15",27.8833,28.9466,27.5684,28.1941,465400.0],["2020-05-18",28.6685,29.3801,28.2268,28.7912,756900.0],["2020-05-19",28.8812,29.3637,27.9733,27.9896,345200.0],["2020-05-20",28.0959,28.6194,27.6134,27.8833,379900.0],["2020-05-21",27.7524,28.1205,27.0817,27.6215,425800.0],["2020-05-22",27.4907,27.8587,27.2453,27.507,289800.0],["2020-05-26",27.6379,28.2023,27.2052,27.4743,218500.0],["2020-05-27",27.4007,28.2023,27.278,28.1205,294100.0],["2020-05-28",28.0878,28.0878,27.4661,27.826,498700.0],["2020-05-29",27.8833,27.9242,27.2862,27.3107,284600.0],["2020-06-01",27.2453,27.7565,26.5991,27.4171,555000.0],["2020-06-02",27.4825,27.6052,26.9917,27.1717,272400.0],["2020-06-03",27.1553,27.7851,27.0408,27.5234,319000.0],["2020-06-04",27.8424,28.4886,27.6052,28.1777,727700.0],["2020-06-05",28.3986,29.4455,26.7464,26.9427,1162500.0],["2020-06-08",27.5561,27.5602,26.1983,26.5255,940900.0],["2020-06-09",26.4192,26.9836,26.2065,26.5419,705300.0],["2020-06-10",26.64,26.7627,25.7894,25.9857,783300.0],["2020-06-11",25.7894,26.2229,25.1269,25.7239,763300.0],["2020-06-12",26.1656,26.4519,24.906,25.6912,510100.0],["2020-06-15",25.5113,27.3598,25.3559,27.0899,1360900.0],["2020-06-16",27.278,27.6952,26.5746,26.9836,505500.0],["2020-06-17",27.1063,27.6706,26.8282,26.8445,491400.0],["2020-06-18",26.6891,28.325,26.4437,27.7688,1005100.0],["2020-06-19",28.0223,29.012,27.7197,27.9324,3445500.0],["2020-06-22",27.777,28.4967,27.4989,28.2514,767800.0],["2020-06-23",28.4395,28.6112,27.9405,28.1041,973800.0],["2020-06-24",27.9569,28.4231,27.8669,28.2268,673600.0],["2020-06-25",28.1368,28.2105,27.597,28.145,655300.0],["2020-06-26",28.235,28.4149,27.5152,27.6461,595600.0],["2020-06-29",27.8178,28.4395,27.4907,28.2514,603500.0],["2020-06-30",28.1859,28.6767,28.055,28.4149,281300.0],["2020-07-01",28.5376,28.5376,27.9651,28.055,467600.0],["2020-07-02",28.374,29.2247,28.1941,28.5376,332500.0],["2020-07-06",28.6112,28.9662,27.6297,28.2186,560700.0],["2020-07-07",28.0632,29.1838,27.9242,28.8484,442500.0],["2020-07-08",28.9793,29.1265,28.0878,28.2718,642800.0],["2020-07-09",28.5294,28.7094,27.5234,27.8424,440400.0],["2020-07-10",27.5643,28.5131,27.5479,28.0387,545600.0],["2020-07-13",28.1859,28.4133,27.1635,27.2535,319500.0],["2020-07-14",27.3107,28.1532,27.0653,27.9896,850100.0],["2020-07-15",28.3004,28.5949,27.2698,27.7647,433800.0],["2020-07-16",28.1777,28.2105,27.4882,27.597,231900.0],["2020-07-17",27.6706,27.9405,27.4171,27.6134,280400.0],["2020-07-20",27.7115,27.7115,27.0735,27.4989,486600.0],["2020-07-21",27.278,27.8179,26.8445,27.188,397900.0],["2020-07-22",27.1062,27.1799,26.6646,26.7954,389200.0],["2020-07-23",26.6809,27.4089,26.6809,26.9754,364300.0],["2020-07-24",26.7709,27.2617,26.7709,26.9917,285600.0],["2020-07-27",27.0163,27.413,26.6073,27.0245,395500.0],["2020-07-28",27.0735,27.6379,26.8527,27.0817,585500.0],["2020-07-29",27.6215,28.2432,27.1062,27.8996,1082200.0],["2020-07-30",27.8915,28.1614,27.458,27.9733,335100.0],["2020-07-31",28.3659,29.1961,27.7115,27.8588,649300.0],["2020-08-03",28.2186,28.4886,27.6543,28.1041,773000.0],["2020-08-04",28.1777,28.9671,28.1777,28.235,928300.0],["2020-08-05",27.3598,27.8686,25.2414,25.7894,3273500.0],["2020-08-06",25.7485,26.1166,25.4949,25.6912,919700.0],["2020-08-07",25.8057,26.6973,25.3804,26.591,525400.0],["2020-08-10",26.6727,27.0899,26.4764,26.9999,472200.0],["2020-08-11",27.0572,27.2371,26.1697,26.2556,497600.0],["2020-08-12",26.3538,27.3107,26.2229,26.7791,720200.0],["2020-08-13",27.2073,27.9813,27.0426,27.1908,671500.0],["2020-08-14",27.0426,27.6519,26.9767,27.5449,595300.0],["2020-08-17",27.4378,27.7672,27.3226,27.5202,470400.0],["2020-08-18",27.5861,27.8002,26.952,27.2238,732300.0],["2020-08-19",27.4708,27.8249,27.4049,27.652,404700.0],["2020-08-20",27.6355,27.7508,27.1249,27.4049,270700.0],["2020-08-21",27.4131,27.9896,27.199,27.9731,467400.0],["2020-08-24",27.9731,28.3272,27.479,27.5202,320300.0],["2020-08-25",27.5696,27.5696,26.7873,26.9355,379900.0],["2020-08-26",27.0014,27.0821,26.4662,26.8861,367000.0],["2020-08-27",26.9108,27.2567,26.8655,27.1332,280100.0],["2020-08-28",27.1661,27.4543,26.9602,27.3637,194300.0],["2020-08-31",27.2814,27.6272,27.1743,27.3637,474900.0],["2020-09-01",27.4214,27.6478,27.1414,27.4378,345400.0],["2020-09-02",27.5778,27.6767,26.7708,27.3308,350800.0],["2020-09-03",27.2896,27.3786,26.145,26.3756,325700.0],["2020-09-04",26.3838,26.6473,25.4945,26.0544,507200.0],["2020-09-08",25.9886,26.4497,25.4945,26.3756,445100.0],["2020-09-09",27.3473,27.7096,26.5238,26.7461,571900.0],["2020-09-10",26.9767,26.9767,26.4291,26.6638,322100.0],["2020-09-11",26.705,27.0508,26.5814,26.8038,276100.0],["2020-09-14",26.8697,26.9602,26.6061,26.7708,215500.0],["2020-09-15",26.845,26.845,25.9968,26.6638,434400.0],["2020-09-16",26.6803,26.8738,25.9309,26.0297,494300.0],["2020-09-17",26.0874,26.2603,25.8156,26.0709,667400.0],["2020-09-18",26.145,26.2685,25.1733,25.338,597700.0],["2020-09-21",25.1239,25.7786,24.8439,25.6427,636100.0],["2020-09-22",25.7662,26.3426,25.7283,26.2027,400500.0],["2020-09-23",26.0627,26.4003,25.2392,25.5027,485000.0],["2020-09-24",25.5274,26.2603,25.338,26.0544,293600.0],["2020-09-25",26.1862,26.4415,25.8403,26.0544,231300.0],["2020-09-28",26.1285,26.425,25.6345,25.7086,311500.0],["2020-09-29",25.5933,26.1203,25.5274,25.7909,319100.0],["2020-09-30",25.7662,26.1615,25.1733,25.2145,682200.0],["2020-10-01",25.3627,25.7127,25.1486,25.4862,375400.0],["2020-10-02",25.371,25.6921,25.2227,25.5192,316100.0],["2020-10-05",25.6098,25.8239,25.2351,25.6345,555300.0],["2020-10-06",25.7168,25.9144,25.1898,25.2557,288100.0],["2020-10-07",25.338,25.5027,25.1157,25.1898,366600.0],["2020-10-08",25.2557,25.6139,25.2474,25.5027,383100.0],["2020-10-09",25.6674,26.3097,25.6674,26.2274,379800.0],["2020-10-12",26.1285,26.2026,25.8321,25.8321,238500.0],["2020-10-13",26.0133,26.3797,25.6098,25.7992,457700.0],["2020-10-14",25.758,25.9638,25.5603,25.7827,320800.0],["2020-10-15",25.6921,26.1203,25.6427,26.1203,216200.0],["2020-10-16",26.0544,26.3962,25.618,25.725,363900.0],["2020-10-19",25.8156,25.9803,25.2557,25.4698,418800.0],["2020-10-20",25.5439,25.7497,24.8769,25.1157,358900.0],["2020-10-21",25.1898,25.3668,24.6298,24.6381,694800.0],["2020-10-22",24.6381,24.9839,23.9711,24.4981,644900.0],["2020-10-23",24.564,25.091,24.5475,25.0004,323600.0],["2020-10-26",24.8686,25.0819,24.564,24.7451,310600.0],["2020-10-27",24.8439,25.1568,24.4404,24.4404,465800.0],["2020-10-28",24.4404,24.4404,23.6087,23.9052,636200.0],["2020-10-29",23.8475,23.9793,23.1888,23.4276,716300.0],["2020-10-30",23.3946,23.6911,22.9335,23.2546,340300.0],["2020-11-02",23.4358,24.6792,23.3658,24.3663,390300.0],["2020-11-03",24.5969,24.8604,24.2922,24.4487,414200.0],["2020-11-04",24.4816,24.6957,24.0699,24.3416,149200.0],["2020-11-05",24.4651,24.7039,24.1934,24.424,226800.0],["2020-11-06",24.4157,25.0416,24.3556,24.8028,204000.0],["2020-11-09",25.2804,25.4368,23.6005,23.6746,602700.0],["2020-11-10",23.7487,24.3416,22.7029,23.8805,1175700.0],["2020-11-11",24.1934,25.091,23.7075,24.9839,831800.0],["2020-11-12",25.4039,25.5109,23.477,23.9628,1336500.0],["2020-11-13",24.0624,24.6847,23.8135,24.5934,480100.0],["2020-11-16",24.8838,25.0996,24.5561,24.7926,436200.0],["2020-11-17",24.7926,25.1908,24.3943,24.776,502300.0],["2020-11-18",26.0123,26.087,24.0624,24.1288,599700.0],["2020-11-19",24.1454,24.9253,24.1454,24.693,267900.0],["2020-11-20",25.1411,25.5816,24.9253,25.3983,605500.0],["2020-11-23",25.7302,26.0206,25.0166,25.9293,520700.0],["2020-11-24",26.0206,26.3608,25.5725,25.7219,508900.0],["2020-11-25",25.8712,25.8712,25.2406,25.5227,548800.0],["2020-11-27",25.4895,25.7219,25.3402,25.5974,206600.0],["2020-11-30",25.6389,25.7302,25.0166,25.1742,356300.0],["2020-12-01",25.3236,25.4895,24.9419,25.1493,469000.0],["2020-12-02",25.1576,25.2406,24.7013,24.9502,418000.0],["2020-12-03",25.0083,25.39,24.8589,25.2489,456600.0],["2020-12-04",25.2489,25.4978,25.0166,25.2904,367100.0],["2020-12-07",25.2904,25.4729,24.8257,24.9419,429000.0],["2020-12-08",25.0415,25.838,24.8175,25.5808,626800.0],["2020-12-09",25.5061,25.7468,25.4315,25.5891,351500.0],["2020-12-10",25.6223,25.6638,24.8506,24.8921,433400.0],["2020-12-11",25.0249,25.2473,24.4939,24.8341,845300.0],["2020-12-14",24.9004,25.502,24.8589,25.0083,543500.0],["2020-12-15",25.1576,25.4481,25.0166,25.2738,353600.0],["2020-12-16",25.4066,25.614,25.0747,25.1659,460000.0],["2020-12-17",25.2406,25.7634,25.1825,25.2904,388400.0],["2020-12-18",25.2821,25.7136,25.0415,25.2489,1848300.0],["2020-12-21",25.0,25.1079,24.5187,25.0747,361600.0],["2020-12-22",24.9668,25.5144,24.8589,24.917,343700.0],["2020-12-23",24.9751,25.3153,24.9336,24.9668,257500.0],["2020-12-24",24.9087,25.3651,24.9004,25.307,111400.0],["2020-12-28",25.4647,25.4647,24.8506,25.0249,188200.0],["2020-12-29",25.1328,25.307,24.9004,24.9004,236200.0],["2020-12-30",25.0083,25.1991,24.8258,24.9087,226500.0],["2020-12-31",25.0,25.2074,24.6017,24.9253,438300.0],["2021-01-04",25.4149,26.0953,25.39,25.7385,496000.0],["2021-01-05",25.7551,25.8712,24.9253,25.0498,441800.0],["2021-01-06",25.0,25.7053,24.8963,25.4646,517600.0],["2021-01-07",25.4564,25.5974,25.0581,25.3734,217800.0],["2021-01-08",25.3402,25.4481,25.0581,25.4232,332400.0],["2021-01-11",25.2572,25.2572,24.6183,24.7511,775700.0],["2021-01-12",24.8092,24.8423,23.913,24.0043,554400.0],["2021-01-13",24.1952,24.4773,23.9877,24.4441,253900.0],["2021-01-14",24.6681,24.6905,23.9711,24.0375,337100.0],["2021-01-15",24.1039,24.1246,23.6724,24.0043,186300.0],["2021-01-19",24.1537,24.3528,23.9794,24.0956,318400.0],["2021-01-20",24.1039,24.1454,23.5355,23.9711,454800.0],["2021-01-21",23.9628,24.2035,23.7637,24.0375,323600.0],["2021-01-22",24.1039,24.7013,23.996,24.4939,396200.0],["2021-01-25",24.5353,25.4812,24.4524,24.7511,646100.0],["2021-01-26",24.7345,25.5808,24.5146,25.4812,753400.0],["2021-01-27",25.531,26.7093,25.2821,26.1201,1062200.0],["2021-01-28",26.0372,26.1118,24.7013,25.1825,711900.0],["2021-01-29",25.2821,25.5393,24.7677,24.8921,433400.0],["2021-02-01",24.9336,25.3402,24.7262,25.0747,703700.0],["2021-02-02",25.1576,25.1576,24.6764,24.7179,472500.0],["2021-02-03",24.7926,24.8092,24.1039,24.5105,426500.0],["2021-02-04",24.5105,24.7594,24.2781,24.527,621400.0],["2021-02-05",24.527,25.083,24.527,24.9419,553800.0],["2021-02-08",25.1742,25.5642,24.9751,25.0166,757100.0],["2021-02-09",25.0166,25.7136,24.9004,25.2987,925200.0],["2021-02-10",24.9668,25.1452,23.6807,24.2698,1788600.0],["2021-02-11",24.2698,24.386,23.9379,24.1952,738600.0],["2021-02-12",24.1952,24.6764,24.0956,24.3113,496200.0],["2021-02-16",24.3279,24.5353,24.0873,24.1288,465100.0],["2021-02-17",24.1288,24.303,23.8964,24.2283,374500.0],["2021-02-18",24.2283,24.8838,24.1288,24.8589,514100.0],["2021-02-19",24.6681,24.8921,24.1205,24.3362,426800.0],["2021-02-22",24.3028,24.6038,24.077,24.5453,577400.0],["2021-02-23",24.5286,24.6373,24.0017,24.1104,692500.0],["2021-02-24",24.0101,24.2526,23.7048,24.0101,564300.0],["2021-02-25",23.9933,24.2526,23.0985,23.3577,647100.0],["2021-02-26",23.2741,23.2992,22.8058,23.0901,755900.0],["2021-03-01",23.1905,23.4163,22.9061,23.0567,638000.0],["2021-03-02",23.2239,23.5835,22.8392,23.3912,458900.0],["2021-03-03",23.3494,23.433,22.9563,22.9814,263900.0],["2021-03-04",22.9814,23.065,22.8058,22.9396,630600.0],["2021-03-05",22.9563,23.4748,22.8309,23.3912,594700.0],["2021-03-08",23.3661,23.9766,23.1738,23.8595,383000.0],["2021-03-09",23.8595,24.3069,23.709,24.0017,529700.0],["2021-03-10",24.1689,24.4951,23.7633,24.3864,389400.0],["2021-03-11",24.3864,24.8463,24.3446,24.7293,365700.0],["2021-03-12",24.8296,25.1809,24.6331,25.0721,525900.0],["2021-03-15",25.0722,25.415,25.0052,25.3899,263900.0],["2021-03-16",25.3899,25.6659,25.1307,25.5823,463300.0],["2021-03-17",25.6157,25.6157,25.0136,25.0972,336500.0],["2021-03-18",25.1056,25.3314,24.6791,25.0721,410800.0],["2021-03-19",25.1391,25.507,24.9634,25.0387,1037700.0],["2021-03-22",25.0387,25.5237,24.9634,25.323,586900.0],["2021-03-23",25.206,25.5739,25.0972,25.2478,434300.0],["2021-03-24",25.2979,25.4292,24.8965,24.9634,421800.0],["2021-03-25",25.0847,25.3189,24.6958,25.0889,410000.0],["2021-03-26",25.206,25.3147,24.9132,25.2729,208300.0],["2021-03-29",25.3649,25.8666,25.3046,25.7663,260600.0],["2021-03-30",25.8164,25.8666,25.323,25.3648,171300.0],["2021-03-31",25.5154,25.5488,24.838,24.9049,570400.0],["2021-04-01",24.8213,25.1307,24.4993,25.0889,313100.0],["2021-04-05",25.0303,25.4652,24.9634,25.2812,350400.0],["2021-04-06",25.1892,25.4819,25.0889,25.3732,527700.0],["2021-04-07",25.507,25.507,25.0387,25.0889,507900.0],["2021-04-08",25.2478,25.2478,24.9634,25.0889,525400.0],["2021-04-09",25.114,25.2561,24.8296,25.0889,652600.0],["2021-04-12",25.206,25.5237,25.0972,25.3565,462400.0],["2021-04-13",25.2561,25.4067,24.9885,25.0303,379400.0],["2021-04-14",24.9718,25.1641,24.8865,24.9467,582400.0],["2021-04-15",25.0471,25.2645,24.9551,25.0638,343600.0],["2021-04-16",25.0889,25.2561,25.0052,25.0889,453300.0],["2021-04-19",25.1391,25.1391,24.9049,25.0554,374900.0],["2021-04-20",25.0889,25.5656,24.9802,25.5321,342400.0],["2021-04-21",25.5321,26.0004,25.5321,25.7245,267900.0],["2021-04-22",25.6492,25.7663,25.323,25.507,1028400.0],["2021-04-23",25.4401,25.7077,25.0471,25.2645,1033500.0],["2021-04-26",25.2645,25.2896,24.6415,24.8882,695300.0],["2021-04-27",24.4616,25.0554,24.4123,24.8213,531600.0],["2021-04-28",24.6757,24.9718,24.4366,24.6624,518000.0],["2021-04-29",24.8129,25.0554,24.6707,24.8798,456500.0],["2021-04-30",24.8714,24.8714,24.3362,24.5202,537900.0],["2021-05-03",24.5704,25.2896,24.4282,25.2478,724200.0],["2021-05-04",25.323,25.9252,25.2561,25.5238,1668000.0],["2021-05-05",25.0471,25.9335,24.4617,25.6994,952500.0],["2021-05-06",25.5739,25.7997,25.0721,25.5572,758100.0],["2021-05-07",25.5238,25.691,25.1641,25.645,705900.0],["2021-05-10",25.6492,26.3851,25.6492,26.3099,652800.0],["2021-05-11",26.3517,26.5106,25.9084,26.2346,676200.0],["2021-05-12",26.2346,26.2894,25.8218,25.8639,490000.0],["2021-05-13",26.0577,26.5295,25.8867,26.3694,604900.0],["2021-05-14",26.4368,26.858,26.3525,26.7822,647500.0],["2021-05-17",26.698,27.0097,26.5884,26.6474,301800.0],["2021-05-18",26.6053,26.8412,26.5379,26.6643,386900.0],["2021-05-19",26.6221,26.8328,26.0914,26.1082,781300.0],["2021-05-20",26.1841,26.2767,25.9734,26.1335,661200.0],["2021-05-21",26.1672,26.2177,25.4427,25.6701,446200.0],["2021-05-24",25.6954,26.083,25.5522,25.7965,438700.0],["2021-05-25",25.7375,25.8361,25.4932,25.5522,316400.0],["2021-05-26",25.6112,25.7881,25.569,25.628,218500.0],["2021-05-27",25.569,25.6659,25.2742,25.3669,862600.0],["2021-05-28",25.2658,25.5017,25.2573,25.3921,278600.0],["2021-06-01",25.4679,25.4848,25.2068,25.2658,656700.0],["2021-06-02",25.2573,25.5101,25.1899,25.3753,354400.0],["2021-06-03",25.3921,25.5522,25.2826,25.5438,318600.0],["2021-06-04",25.6027,25.6112,25.3669,25.5269,208600.0],["2021-06-07",25.5101,25.6112,25.3416,25.4848,479800.0],["2021-06-08",25.5353,25.7375,25.2995,25.7038,802100.0],["2021-06-09",25.7038,26.0408,25.5606,25.6112,402400.0],["2021-06-10",25.7965,25.9903,25.5943,25.7544,352100.0],["2021-06-11",25.8639,25.9903,25.7038,25.8302,363000.0],["2021-06-14",25.8976,25.9145,25.4427,25.5859,282700.0],["2021-06-15",25.5859,25.6196,25.3963,25.4764,232200.0],["2021-06-16",25.5101,25.5269,25.1899,25.3163,211400.0],["2021-06-17",25.2742,25.3332,24.8445,25.0973,366000.0],["2021-06-18",25.0383,25.3837,24.6339,25.1225,747200.0],["2021-06-21",25.1562,25.2826,24.8664,25.2826,460700.0],["2021-06-22",25.3332,25.3669,25.0383,25.2658,417400.0],["2021-06-23",25.2995,25.2995,25.0214,25.0383,384200.0],["2021-06-24",24.9625,25.2152,24.7392,25.1057,420000.0],["2021-06-25",25.072,25.3837,24.9625,25.2489,1195200.0],["2021-06-28",25.2658,25.5943,25.0551,25.5522,332300.0],["2021-06-29",25.5522,25.9229,25.4343,25.7628,493400.0],["2021-06-30",25.7628,25.9903,25.5185,25.569,259800.0],["2021-07-01",25.5775,25.7797,25.3332,25.3669,265000.0],["2021-07-02",25.4258,25.5606,25.291,25.5353,241800.0],["2021-07-06",25.5353,25.5353,25.0551,25.2405,470700.0],["2021-07-07",25.2489,25.409,25.0973,25.1984,294900.0],["2021-07-08",25.1647,25.3205,24.8277,24.8866,324200.0],["2021-07-09",24.9962,25.0383,24.735,24.9793,351100.0],["2021-07-12",24.8192,24.9035,24.516,24.6339,257600.0],["2021-07-13",24.617,24.6676,24.12,24.2632,431700.0],["2021-07-14",24.3222,24.5741,24.1031,24.4738,701700.0],["2021-07-15",24.5244,24.6802,24.2295,24.5075,261400.0],["2021-07-16",24.5412,24.9119,24.516,24.7603,321000.0],["2021-07-19",24.735,24.954,24.4401,24.6423,253100.0],["2021-07-20",24.7434,25.131,24.5075,24.5244,330600.0],["2021-07-21",24.6002,24.6844,24.2379,24.2379,270100.0],["2021-07-22",24.2042,24.3222,24.0442,24.1284,186700.0],["2021-07-23",24.0357,24.339,23.9262,24.179,414200.0],["2021-07-26",24.2379,24.6592,24.2379,24.5834,337000.0],["2021-07-27",24.6423,24.7603,24.3053,24.4738,564900.0],["2021-07-28",24.5497,24.7771,24.2716,24.3643,250100.0],["2021-07-29",24.3475,24.4738,24.179,24.3643,368900.0],["2021-07-30",24.4486,24.5918,23.9389,23.9683,371100.0],["2021-08-02",24.0357,24.1453,23.5471,23.5892,713300.0],["2021-08-03",22.7805,23.8673,22.3255,23.4544,1656100.0],["2021-08-04",23.4544,23.5471,23.1006,23.4629,673000.0],["2021-08-05",23.5471,23.6229,23.4207,23.505,342000.0],["2021-08-06",23.505,23.724,23.3618,23.3786,332900.0],["2021-08-09",23.4881,23.8504,23.4502,23.7914,299100.0],["2021-08-10",24.0189,24.6171,23.9515,24.6086,509800.0],["2021-08-11",24.7855,24.8951,24.4823,24.7771,293900.0],["2021-08-12",24.7266,25.1899,24.6592,25.1647,405500.0],["2021-08-13",25.2742,25.4511,24.9203,24.9962,349800.0],["2021-08-16",24.8773,25.2933,24.7924,25.0386,742100.0],["2021-08-17",24.9792,25.115,24.8264,25.0386,252500.0],["2021-08-18",24.9622,25.0547,24.5037,24.5801,375100.0],["2021-08-19",24.4867,24.8688,24.4528,24.7754,309900.0],["2021-08-20",24.7245,25.0131,24.6056,24.6056,196100.0],["2021-08-23",24.5462,24.6481,24.3679,24.5122,349200.0],["2021-08-24",24.5207,24.5292,24.2278,24.2745,302800.0],["2021-08-25",24.2745,24.2999,23.8584,24.1641,391800.0],["2021-08-26",24.1301,24.1301,23.9009,23.9688,250800.0],["2021-08-27",24.0622,24.1726,23.9264,23.9688,267100.0],["2021-08-30",23.9773,24.0877,23.9348,24.0707,192200.0],["2021-08-31",24.1131,24.1471,23.7311,24.0113,739800.0],["2021-09-01",24.0282,24.0707,23.7311,23.8499,624800.0],["2021-09-02",23.8245,24.0792,23.7735,24.0198,244700.0],["2021-09-03",24.0198,24.1301,23.9943,24.0962,205100.0],["2021-09-07",24.1301,24.1981,23.8839,23.9348,367800.0],["2021-09-08",23.9858,23.9858,23.5358,23.6547,390700.0],["2021-09-09",23.6462,23.7565,23.4509,23.7311,285000.0],["2021-09-10",23.7141,23.7608,23.5443,23.6631,222600.0],["2021-09-13",23.6886,24.0707,23.6886,23.8499,372100.0],["2021-09-14",23.8839,23.9179,23.5613,23.7226,333100.0],["2021-09-15",23.765,23.9179,23.4679,23.5613,753800.0],["2021-09-16",23.4848,23.6377,23.1028,23.1877,449300.0],["2021-09-17",23.1282,23.6886,23.1282,23.6037,806500.0],["2021-09-20",23.5952,23.8924,23.3065,23.5018,756600.0],["2021-09-21",23.5867,23.9603,23.5146,23.816,529500.0],["2021-09-22",23.8584,24.0028,23.6292,23.7056,343000.0],["2021-09-23",23.7396,23.8414,23.5613,23.6292,234300.0],["2021-09-24",23.5782,23.6971,23.2216,23.2556,318300.0],["2021-09-27",23.2132,23.4339,23.1792,23.2471,236600.0],["2021-09-28",23.315,23.6971,23.315,23.6462,293500.0],["2021-09-29",23.6462,24.0877,23.54,23.7735,233300.0],["2021-09-30",23.8075,23.8075,23.1877,23.2132,306000.0],["2021-10-01",23.2981,23.6122,23.0348,23.6037,414700.0],["2021-10-04",23.6462,23.8499,23.0518,23.2981,723900.0],["2021-10-05",23.2471,23.3575,23.0348,23.1622,492000.0],["2021-10-06",23.1198,23.2896,22.8523,23.2386,261900.0],["2021-10-07",23.332,23.5188,23.2896,23.3915,186200.0],["2021-10-08",23.5018,23.5188,23.1792,23.315,176200.0],["2021-10-11",23.3999,23.7056,23.332,23.6207,406400.0],["2021-10-12",23.5358,23.7481,23.349,23.6716,468400.0],["2021-10-13",23.6547,24.1938,23.5188,24.1641,666000.0],["2021-10-14",24.1726,24.2745,23.8075,23.8245,506200.0],["2021-10-15",23.7735,23.8372,23.5188,23.6462,210100.0],["2021-10-18",23.6377,24.1641,23.3575,23.9688,385900.0],["2021-10-19",23.9773,23.9943,23.5528,23.7056,191700.0],["2021-10-20",23.7565,24.1556,23.7226,23.9348,193100.0],["2021-10-21",23.9943,24.0962,23.7056,23.7735,210900.0],["2021-10-22",23.782,23.8584,23.6631,23.7226,230900.0],["2021-10-25",23.7056,23.8499,23.332,23.349,482500.0],["2021-10-26",23.383,23.4636,23.0264,23.0518,831800.0],["2021-10-27",23.2641,23.2641,22.8481,23.1113,600600.0],["2021-10-28",22.9924,23.2301,22.9499,23.0264,243800.0],["2021-10-29",23.0858,23.2047,22.7632,22.9075,377800.0],["2021-11-01",22.9075,23.2981,22.9075,23.2047,290900.0],["2021-11-02",23.2726,23.3575,23.0009,23.2641,322700.0],["2021-11-03",23.2981,24.1726,23.2981,24.0707,449600.0],["2021-11-04",23.7311,24.8348,23.7311,23.9773,586000.0],["2021-11-05",24.0537,24.8009,23.9561,24.7414,407300.0],["2021-11-08",24.6311,24.8433,24.4231,24.8264,434500.0],["2021-11-09",24.9113,25.0047,24.665,24.8179,380200.0],["2021-11-10",24.8688,24.9877,24.7202,24.8433,286700.0],["2021-11-11",24.8688,25.2848,24.8009,25.2848,333500.0],["2021-11-12",25.3018,25.5141,25.166,25.2763,341200.0],["2021-11-15",25.3961,25.6785,25.1737,25.6443,301600.0],["2021-11-16",25.6528,25.9181,25.5844,25.67,348800.0],["2021-11-17",25.7127,25.901,25.6272,25.8411,233400.0],["2021-11-18",25.8668,25.9267,25.2943,25.4133,443600.0],["2021-11-19",25.4817,25.6742,25.4304,25.5502,235400.0],["2021-11-22",25.5844,26.0208,25.5844,25.978,292800.0],["2021-11-23",25.9866,26.055,25.8411,25.901,256800.0],["2021-11-24",25.9267,25.9866,25.8325,25.9267,181000.0],["2021-11-26",25.8582,26.055,25.7127,25.9181,178400.0],["2021-11-29",25.8582,25.9951,25.7641,25.7641,242600.0],["2021-11-30",25.7641,25.7641,24.8827,24.9683,601400.0],["2021-12-01",25.0539,25.3748,24.8742,25.0111,321200.0],["2021-12-02",25.0881,25.4047,25.0881,25.1566,182100.0],["2021-12-03",25.1993,25.5159,25.1822,25.379,186200.0],["2021-12-06",25.456,25.9523,25.456,25.7213,361900.0],["2021-12-07",25.6528,25.6528,25.2764,25.3277,248900.0],["2021-12-08",25.3876,25.6169,25.3106,25.5074,213300.0],["2021-12-09",25.4218,25.5587,25.2165,25.2507,543300.0],["2021-12-10",25.2764,25.5416,25.1822,25.456,233700.0],["2021-12-13",25.4732,25.6956,25.0881,25.6443,211100.0],["2021-12-14",25.7042,25.824,25.6101,25.6785,608100.0],["2021-12-15",25.7127,26.2689,25.6785,26.2176,503000.0],["2021-12-16",26.2689,26.7053,26.2005,26.577,531300.0],["2021-12-17",26.6198,26.8166,25.7042,25.8839,1069800.0],["2021-12-20",25.67,26.0892,25.4903,25.9694,361500.0],["2021-12-21",26.0122,26.1491,25.7897,25.9694,295000.0],["2021-12-22",25.9951,26.1406,25.8753,26.0293,274400.0],["2021-12-23",26.1406,26.2005,25.901,25.9352,241400.0],["2021-12-27",25.9352,26.1834,25.9352,26.1662,415400.0],["2021-12-28",26.1235,26.3973,25.9951,26.2689,1389600.0],["2021-12-29",26.3117,26.5684,26.3117,26.3374,574700.0],["2021-12-30",26.4229,26.8337,26.1748,26.7139,390500.0],["2021-12-31",26.7481,26.9535,26.5941,26.8679,198100.0],["2022-01-03",26.7567,26.9278,26.4743,26.885,309200.0],["2022-01-04",26.7823,27.2957,26.7139,27.0561,382400.0],["2022-01-05",27.1417,27.3898,26.9791,27.0305,431400.0],["2022-01-06",27.039,27.3385,26.9107,27.0904,351100.0],["2022-01-07",27.0561,27.5096,27.0347,27.4326,256700.0],["2022-01-10",27.5011,27.6294,26.9535,26.9877,290300.0],["2022-01-11",26.9962,27.0262,26.5256,27.0134,379400.0],["2022-01-12",26.8764,27.3128,26.6882,27.2358,350600.0],["2022-01-13",27.3299,27.5695,27.0176,27.2872,599500.0],["2022-01-14",27.3214,27.5096,26.9962,27.4326,318600.0],["2022-01-18",27.4155,27.4155,26.8422,26.8593,218900.0],["2022-01-19",26.9791,27.0989,26.6796,26.6968,314600.0],["2022-01-20",26.654,26.8679,26.4572,26.6197,331000.0],["2022-01-21",26.7139,26.9192,26.4657,26.5256,342500.0],["2022-01-24",26.5513,26.9192,26.0721,26.4486,543000.0],["2022-01-25",26.3374,26.4828,25.824,26.2433,579700.0],["2022-01-26",26.0978,26.2775,25.6186,25.7042,595900.0],["2022-01-27",25.8325,26.1277,25.6272,25.7641,343200.0],["2022-01-28",25.6443,25.7555,25.3362,25.4988,520700.0],["2022-01-31",25.379,26.0208,25.379,25.901,612800.0],["2022-02-01",25.9352,26.1662,25.4475,25.7299,753600.0],["2022-02-02",25.5288,25.901,25.4329,25.7127,369400.0],["2022-02-03",25.7641,26.055,25.5844,25.7898,379200.0],["2022-02-04",25.3362,25.3448,23.7362,24.1383,1317000.0],["2022-02-07",24.164,24.3351,23.9244,24.0014,479500.0],["2022-02-08",24.0271,24.2538,23.7961,23.9843,697700.0],["2022-02-09",24.6603,24.6603,23.7447,24.3351,1295600.0],["2022-02-10",24.087,24.4891,23.9586,24.4635,960600.0],["2022-02-11",24.5152,25.0155,24.291,24.9465,823800.0],["2022-02-14",25.05,25.3278,24.6705,25.05,605400.0],["2022-02-15",25.1104,25.2657,24.8689,25.0069,479700.0],["2022-02-16",24.9983,25.3951,24.9983,25.2226,414100.0],["2022-02-17",25.2829,25.5935,25.05,25.5762,323600.0],["2022-02-18",25.5762,26.2146,25.5762,26.1887,456600.0],["2022-02-22",26.2663,26.3181,25.7962,26.0334,530300.0],["2022-02-23",26.042,26.1887,25.9817,26.0593,405300.0],["2022-02-24",25.9299,25.9644,24.6274,25.0673,728300.0],["2022-02-25",25.0932,26.2663,25.0854,26.1801,475100.0],["2022-02-28",26.1024,26.1628,25.5245,25.6797,400800.0],["2022-03-01",25.6366,25.835,25.4813,25.6021,278000.0],["2022-03-02",25.5935,26.0679,25.3563,25.6711,306400.0],["2022-03-03",25.7229,26.2404,25.7229,26.111,194500.0],["2022-03-04",25.9299,26.3267,25.766,26.2922,348900.0],["2022-03-07",26.3094,26.3396,25.8178,26.0075,297900.0],["2022-03-08",25.9472,26.042,24.5842,24.6187,377200.0],["2022-03-09",24.7395,25.201,24.7395,24.8603,239400.0],["2022-03-10",24.7481,24.7568,24.1357,24.3858,288400.0],["2022-03-11",24.4462,24.5842,24.0839,24.3945,400600.0],["2022-03-14",24.5497,24.8948,24.3255,24.8862,388500.0],["2022-03-15",25.1794,25.3347,24.9552,25.05,310400.0],["2022-03-16",25.0759,25.3433,24.6964,25.2829,375900.0],["2022-03-17",25.2829,26.0075,25.2312,25.904,442000.0],["2022-03-18",25.9299,25.9299,25.4986,25.6625,501900.0],["2022-03-21",25.5849,25.904,25.1794,25.3347,216700.0],["2022-03-22",25.3951,25.5849,25.1449,25.5676,247500.0],["2022-03-23",25.559,25.7315,25.2398,25.3002,169200.0],["2022-03-24",25.4727,25.4727,24.9379,25.0328,154800.0],["2022-03-25",25.0673,25.4986,24.9206,25.4813,215500.0],["2022-03-28",25.5417,25.5417,25.1881,25.3174,140600.0],["2022-03-29",24.6877,25.1191,24.0235,25.1018,915100.0],["2022-03-30",25.1104,25.3856,24.774,24.9034,532000.0],["2022-03-31",25.0759,25.4037,24.7999,25.3088,416100.0],["2022-04-01",25.4468,25.6323,24.9897,25.5849,387700.0],["2022-04-04",25.5935,25.9903,25.1622,25.8523,352400.0],["2022-04-05",25.8523,26.1542,25.7315,25.7919,326000.0],["2022-04-06",25.7746,25.9817,25.3692,25.4296,305700.0],["2022-04-07",25.559,25.559,25.1708,25.4382,551100.0],["2022-04-08",25.5504,25.8178,25.3908,25.4986,183700.0],["2022-04-11",25.5331,25.904,25.5245,25.5935,235100.0],["2022-04-12",25.5762,25.8523,25.3174,25.3951,286900.0],["2022-04-13",24.567,24.8516,24.4031,24.7481,523100.0],["2022-04-14",24.8775,25.3865,24.8775,25.1191,404000.0],["2022-04-18",25.119,25.2829,24.7309,24.8085,138500.0],["2022-04-19",24.7913,25.4253,24.6705,25.3606,198400.0],["2022-04-20",25.5849,25.9213,25.559,25.7229,287600.0],["2022-04-21",25.8178,26.2577,25.6366,26.0507,417500.0],["2022-04-22",26.2146,26.4475,25.8781,25.8954,351500.0],["2022-04-25",25.9126,26.5165,25.5849,26.3267,286700.0],["2022-04-26",26.2146,26.4431,25.628,25.7488,258400.0],["2022-04-27",25.835,26.0162,25.6539,25.7401,271100.0],["2022-04-28",25.8436,26.2146,25.6107,26.0162,309200.0],["2022-04-29",25.8868,26.0075,25.49,25.5245,348100.0],["2022-05-02",25.7401,25.8264,25.1018,25.4813,370400.0],["2022-05-03",25.5762,25.6366,25.1191,25.1881,404600.0],["2022-05-04",25.2484,25.3433,24.7826,25.0759,563900.0],["2022-05-05",24.9379,25.0414,24.5584,24.843,377100.0],["2022-05-06",24.774,25.0242,24.6619,25.0069,381200.0],["2022-05-09",24.9465,25.2053,24.912,25.0155,678500.0],["2022-05-10",24.8258,26.331,24.6446,25.2829,777900.0],["2022-05-11",25.2398,25.3175,24.1098,24.3082,702200.0],["2022-05-12",24.3513,25.0069,24.3177,24.4894,444800.0],["2022-05-13",24.6532,25.05,24.5756,24.8862,476000.0],["2022-05-16",24.9209,25.0166,24.3992,24.6688,349300.0],["2022-05-17",24.6861,25.0948,24.6079,25.0774,264400.0],["2022-05-18",24.9818,24.9905,23.8297,23.9384,374800.0],["2022-05-19",23.7731,23.7731,23.0036,23.3645,483300.0],["2022-05-20",23.5818,23.721,22.3471,23.2862,470600.0],["2022-05-23",23.3905,23.634,23.1819,23.6253,372300.0],["2022-05-24",23.6688,24.0427,23.3732,23.9818,276900.0],["2022-05-25",23.9557,23.9688,23.4645,23.4949,598000.0],["2022-05-26",23.5123,23.8462,23.4862,23.6688,475700.0],["2022-05-27",23.8166,24.0688,23.7731,23.9818,251900.0],["2022-05-31",23.8949,23.8949,23.521,23.6688,468000.0],["2022-06-01",23.6949,23.721,23.2775,23.521,361200.0],["2022-06-02",23.5645,23.7601,23.1732,23.6514,408800.0],["2022-06-03",23.5905,23.5905,23.3036,23.3818,462200.0],["2022-06-06",23.4036,23.5992,23.3384,23.5645,215400.0],["2022-06-07",23.3905,23.4514,22.9558,23.3123,371500.0],["2022-06-08",23.2166,23.3123,22.9036,23.1036,336400.0],["2022-06-09",23.1471,23.2601,22.8514,22.9036,338400.0],["2022-06-10",22.7297,23.0253,22.4775,22.8253,445200.0],["2022-06-13",22.7558,22.7558,22.3732,22.4601,622200.0],["2022-06-14",22.4427,22.4854,21.495,21.6254,660800.0],["2022-06-15",21.5993,21.921,21.5471,21.7819,404300.0],["2022-06-16",21.6428,21.721,21.408,21.5645,459100.0],["2022-06-17",21.6167,21.7906,21.3384,21.4602,561200.0],["2022-06-21",21.5558,21.9819,21.5036,21.7819,472900.0],["2022-06-22",22.0254,22.4688,21.7732,22.4254,324600.0],["2022-06-23",22.408,23.5036,22.408,23.4949,442400.0],["2022-06-24",23.5992,24.0079,23.4688,23.7992,817900.0],["2022-06-27",23.5297,23.6949,23.2079,23.4079,511900.0],["2022-06-28",23.5731,23.7253,23.2079,23.2166,288400.0],["2022-06-29",23.2253,23.4775,23.0949,23.434,332100.0],["2022-06-30",23.3905,23.9036,23.2514,23.7123,437400.0],["2022-07-01",23.7558,24.1036,23.6427,23.9036,331200.0],["2022-07-05",23.7557,24.2514,23.5297,24.2079,637700.0],["2022-07-06",24.3557,24.6688,24.0949,24.547,950700.0],["2022-07-07",24.5209,24.5514,24.0244,24.2166,246700.0],["2022-07-08",24.1818,24.2253,23.734,23.947,323700.0],["2022-07-11",23.9557,24.0775,23.7297,23.834,252400.0],["2022-07-12",23.8862,24.1731,23.7905,23.9123,191600.0],["2022-07-13",23.8862,24.2514,23.8514,24.1731,247000.0],["2022-07-14",24.0775,24.3992,23.8862,24.3731,332600.0],["2022-07-15",24.5209,24.7383,24.2253,24.6079,448400.0],["2022-07-18",24.7644,24.7644,24.3731,24.5296,407100.0],["2022-07-19",24.6775,24.9209,24.5905,24.9035,415200.0],["2022-07-20",24.9557,25.0427,24.5296,24.6949,372100.0],["2022-07-21",24.547,24.7209,24.3992,24.547,241500.0],["2022-07-22",24.5383,25.1644,24.5383,25.1122,323500.0],["2022-07-25",25.2861,25.66,25.1974,25.3905,354400.0],["2022-07-26",25.1992,25.6774,25.0861,25.6774,283100.0],["2022-07-27",25.7209,25.7818,25.3557,25.6513,293200.0],["2022-07-28",25.5557,26.0426,25.5557,25.947,348100.0],["2022-07-29",25.8079,25.8079,25.2427,25.2687,441900.0],["2022-08-01",25.3209,25.9818,25.3209,25.9296,626300.0],["2022-08-02",25.8253,25.9122,25.2601,25.46,300600.0],["2022-08-03",25.3992,25.747,25.3992,25.6774,222200.0],["2022-08-04",25.547,25.7383,25.234,25.2861,196400.0],["2022-08-05",25.1644,25.3557,24.9905,25.2861,277900.0],["2022-08-08",25.46,25.9818,25.46,25.7644,373300.0],["2022-08-09",23.5731,25.0383,23.2427,24.834,752500.0],["2022-08-10",24.5296,25.0601,24.3836,24.8427,472900.0],["2022-08-11",24.9557,25.2687,24.7992,24.947,460100.0],["2022-08-12",24.947,25.0079,24.6514,24.9818,436000.0],["2022-08-15",25.0427,25.2253,24.9209,25.0253,368400.0],["2022-08-16",25.034,25.5337,24.8929,25.3584,251800.0],["2022-08-17",25.3058,25.3759,25.1042,25.2707,178900.0],["2022-08-18",25.2356,25.3496,25.1305,25.297,191000.0],["2022-08-19",25.3759,25.4723,25.2181,25.3145,271200.0],["2022-08-22",25.1743,25.3496,24.8938,25.148,360900.0],["2022-08-23",25.0691,25.0691,24.7798,24.9727,330000.0],["2022-08-24",24.9814,25.0516,24.6922,24.8149,281200.0],["2022-08-25",24.7623,24.7623,24.5169,24.6484,240100.0],["2022-08-26",24.6922,24.7448,24.3065,24.3328,214100.0],["2022-08-29",24.2013,24.3942,24.1312,24.3328,195200.0],["2022-08-30",24.2627,24.5607,24.1663,24.4029,331100.0],["2022-08-31",24.4468,24.9552,24.3503,24.4818,453800.0],["2022-09-01",24.473,24.6571,24.1663,24.5432,391200.0],["2022-09-02",24.736,24.9376,24.3591,24.5081,404400.0],["2022-09-06",24.4117,24.4117,23.8025,24.1926,536800.0],["2022-09-07",24.289,24.6396,24.289,24.6308,343400.0],["2022-09-08",24.4993,24.6264,24.2714,24.5519,527400.0],["2022-09-09",24.587,24.9639,24.5169,24.85,326900.0],["2022-09-12",24.9902,25.3496,24.885,25.1217,526500.0],["2022-09-13",25.034,25.2532,24.6747,24.7798,418600.0],["2022-09-14",24.7798,24.9113,24.5519,24.7711,504100.0],["2022-09-15",24.6922,24.7711,24.2364,24.2715,391200.0],["2022-09-16",24.289,24.5782,24.1671,24.3679,474000.0],["2022-09-19",24.1926,24.3679,23.9427,24.2189,413100.0],["2022-09-20",24.1575,24.175,23.7806,23.9384,403800.0],["2022-09-21",24.0961,24.381,24.0611,24.0961,412600.0],["2022-09-22",24.0961,24.3503,23.8945,24.175,534400.0],["2022-09-23",24.0961,24.3766,23.8682,24.1487,832200.0],["2022-09-26",23.9208,24.175,23.5877,23.8595,388500.0],["2022-09-27",23.9033,24.1487,23.1626,23.2284,1098000.0],["2022-09-28",23.43,23.877,23.2021,23.6403,3726500.0],["2022-09-29",23.5439,23.5614,22.9654,22.9917,622200.0],["2022-09-30",23.0355,23.1319,22.7024,22.7989,561800.0],["2022-10-03",22.8602,23.1056,22.7726,23.018,533900.0],["2022-10-04",23.281,23.8595,23.2459,23.8156,580200.0],["2022-10-05",23.6754,23.7543,23.4826,23.5352,628900.0],["2022-10-06",23.5527,23.5527,23.3248,23.4475,374800.0],["2022-10-07",23.3686,23.43,22.9391,23.018,378500.0],["2022-10-10",23.0531,23.6316,23.0531,23.5702,320700.0],["2022-10-11",23.614,24.5519,23.614,24.438,588200.0],["2022-10-12",24.4993,24.5958,24.1224,24.1224,393000.0],["2022-10-13",24.1224,24.85,23.8858,24.6396,402200.0],["2022-10-14",24.8675,24.8675,24.4555,24.5432,284300.0],["2022-10-17",24.7711,25.2619,24.6922,25.148,333100.0],["2022-10-18",25.2269,25.4635,25.0454,25.2181,298700.0],["2022-10-19",25.2093,25.3321,24.8587,24.9113,308500.0],["2022-10-20",24.8587,25.0077,24.5476,24.6308,321000.0],["2022-10-21",24.7272,25.2006,24.6045,25.1392,279400.0],["2022-10-24",25.2269,25.9807,25.2269,25.858,520600.0],["2022-10-25",25.8317,26.4365,25.6914,26.3489,365000.0],["2022-10-26",26.4277,26.7345,26.0596,26.3313,549500.0],["2022-10-27",26.4803,26.7214,26.2743,26.3138,406400.0],["2022-10-28",26.4891,27.1816,26.4234,26.9011,446700.0],["2022-10-31",26.7696,27.0063,26.6907,26.7696,351600.0],["2022-11-01",26.7608,26.8923,26.4014,26.4716,397100.0],["2022-11-02",26.3751,26.3839,25.8317,25.9281,446200.0],["2022-11-03",25.8054,26.1516,25.6301,26.0596,233300.0],["2022-11-04",26.2261,26.6556,26.2042,26.603,348100.0],["2022-11-07",26.6819,27.5234,26.6819,27.4884,1000000.0],["2022-11-08",26.9274,26.9274,25.4066,25.4898,855400.0],["2022-11-09",25.446,26.3313,25.3408,25.3934,669400.0],["2022-11-10",25.9982,26.4014,25.7879,26.1472,695100.0],["2022-11-11",26.1472,26.8134,25.2707,26.6381,654000.0],["2022-11-14",26.7345,27.7601,26.7345,27.2342,742700.0],["2022-11-15",27.5079,27.6183,27.0664,27.4019,720400.0],["2022-11-16",27.5432,27.7199,27.3755,27.5786,384100.0],["2022-11-17",27.2518,27.8965,27.2518,27.8965,389100.0],["2022-11-18",28.2055,28.4528,27.7463,27.8258,284900.0],["2022-11-21",27.9936,27.9936,27.7066,27.7375,339000.0],["2022-11-22",27.817,27.9141,27.5874,27.7905,558500.0],["2022-11-23",27.8611,27.8965,27.4991,27.8082,417100.0],["2022-11-25",27.7993,28.3115,27.7993,28.3115,113500.0],["2022-11-28",28.1791,28.1923,27.923,27.9759,238800.0],["2022-11-29",27.8876,28.0907,27.6845,27.9318,220600.0],["2022-11-30",27.8788,28.232,27.6492,28.2232,425800.0],["2022-12-01",28.3468,28.5499,28.2497,28.2939,304400.0],["2022-12-02",28.2497,28.7001,28.2188,28.4616,627900.0],["2022-12-05",28.2762,28.2762,27.7817,27.817,393000.0],["2022-12-06",27.817,28.0643,27.6845,27.8965,453900.0],["2022-12-07",28.0289,28.0819,27.8082,27.9671,221500.0],["2022-12-08",27.8965,28.1967,27.5962,27.8435,321800.0],["2022-12-09",27.817,27.9848,27.5256,27.658,231700.0],["2022-12-12",27.6845,27.7463,27.5432,27.6934,306600.0],["2022-12-13",28.1172,28.1702,27.3931,27.4549,989500.0],["2022-12-14",27.5609,27.9053,27.4196,27.6934,430300.0],["2022-12-15",27.5962,27.6669,27.084,27.2077,397900.0],["2022-12-16",27.1105,27.1723,26.5542,26.6072,630000.0],["2022-12-19",26.4924,27.0134,26.4129,26.5718,558300.0],["2022-12-20",26.563,26.7926,26.3334,26.4924,421200.0],["2022-12-21",26.6513,26.8368,26.3158,26.669,196700.0],["2022-12-22",26.6072,26.8633,26.4659,26.8191,213600.0],["2022-12-23",26.8368,26.9427,26.6778,26.8279,234700.0],["2022-12-27",26.8015,27.0752,26.8015,26.9781,162300.0],["2022-12-28",27.0046,27.1547,26.4924,26.4924,284100.0],["2022-12-29",26.563,26.8456,26.563,26.7661,338600.0],["2022-12-30",26.6425,26.744,26.3555,26.4747,194900.0],["2023-01-03",25.9272,26.4615,25.9272,26.4306,452300.0],["2023-01-04",26.4659,26.669,26.2919,26.4041,351800.0],["2023-01-05",26.4394,26.457,26.1038,26.1833,329200.0],["2023-01-06",26.4041,26.8456,26.3555,26.7043,217400.0],["2023-01-09",26.722,26.8191,26.4482,26.5189,256700.0],["2023-01-10",26.5454,26.744,26.5409,26.6778,253500.0],["2023-01-11",26.7661,26.9427,26.7573,26.9163,223500.0],["2023-01-12",26.9163,27.0664,26.6337,26.7131,209800.0],["2023-01-13",26.669,26.9251,26.5277,26.8456,261000.0],["2023-01-17",26.1921,26.7882,26.1444,26.4835,336200.0],["2023-01-18",26.4394,26.4394,25.7682,25.8124,274300.0],["2023-01-19",25.7506,25.7947,25.415,25.4238,215900.0],["2023-01-20",25.5386,25.7329,25.2031,25.7153,230300.0],["2023-01-23",25.7859,26.0155,25.627,25.7947,277400.0],["2023-01-24",25.7682,25.8919,25.4857,25.8389,286100.0],["2023-01-25",25.7241,25.9979,25.6005,25.9007,390500.0],["2023-01-26",25.9184,26.0067,25.7241,25.8654,256500.0],["2023-01-27",25.8919,25.936,25.7241,25.8301,322000.0],["2023-01-30",25.8654,26.2274,25.8477,26.0597,285800.0],["2023-01-31",26.1833,26.3158,26.0508,26.2893,348000.0],["2023-02-01",26.2098,26.4747,25.9846,26.3158,270700.0],["2023-02-02",26.2539,26.2539,25.8477,26.0685,355000.0],["2023-02-03",26.1391,26.51,25.8477,26.4924,273800.0],["2023-02-06",26.5012,26.5012,25.6623,25.9537,562700.0],["2023-02-07",25.8212,25.8212,25.3355,25.5563,471500.0],["2023-02-08",23.9491,24.3553,23.2338,24.3023,1025300.0],["2023-02-09",24.373,24.735,24.2096,24.6997,901300.0],["2023-02-10",24.788,24.9117,24.479,24.9117,400200.0],["2023-02-13",24.9918,25.1342,24.4843,25.0986,274700.0],["2023-02-14",25.161,25.161,24.7158,24.9562,251000.0],["2023-02-15",24.7781,24.9473,24.7158,24.9206,227700.0],["2023-02-16",24.7247,24.7559,24.4398,24.6891,262300.0],["2023-02-17",24.7603,25.1387,24.4932,25.063,200600.0],["2023-02-21",24.9028,25.0897,24.8315,25.0007,239700.0],["2023-02-22",24.8582,25.0897,24.6268,24.6535,292400.0],["2023-02-23",24.6535,24.6624,24.186,24.3062,413800.0],["2023-02-24",24.2172,24.6357,24.1638,24.5644,304600.0],["2023-02-27",24.6357,24.8048,24.5021,24.6,168200.0],["2023-02-28",24.5644,24.6446,24.422,24.4309,235200.0],["2023-03-01",24.4131,24.4843,24.1549,24.4398,257000.0],["2023-03-02",24.3864,24.7336,24.0391,24.2884,1213200.0],["2023-03-03",24.3953,24.6312,24.2617,24.5021,1132500.0],["2023-03-06",24.5822,24.5822,24.1237,24.1816,417700.0],["2023-03-07",24.1549,24.3953,23.9501,24.0302,301000.0],["2023-03-08",24.0836,24.0836,23.7186,23.9501,316800.0],["2023-03-09",23.9056,24.2172,23.683,23.7186,328500.0],["2023-03-10",23.7186,23.8967,23.4871,23.6029,336700.0],["2023-03-13",23.6118,24.008,23.3892,23.407,460100.0],["2023-03-14",23.4515,24.0436,23.1488,23.3981,530200.0],["2023-03-15",23.2823,23.9501,23.2823,23.9501,360900.0],["2023-03-16",23.7809,23.9501,23.6919,23.9323,380100.0],["2023-03-17",23.8076,23.9323,23.5984,23.7097,668700.0],["2023-03-20",23.6563,24.1504,23.5762,23.9501,240600.0],["2023-03-21",24.0569,24.1727,23.8611,24.0124,258400.0],["2023-03-22",24.0836,24.2617,23.7987,23.8076,274800.0],["2023-03-23",23.772,24.0213,23.6652,23.7364,204100.0],["2023-03-24",23.8433,24.2439,23.7631,24.2439,248100.0],["2023-03-27",24.3062,24.4576,24.2858,24.422,171300.0],["2023-03-28",24.4754,24.7336,24.2528,24.324,219500.0],["2023-03-29",24.4754,24.5822,24.3597,24.4398,239600.0],["2023-03-30",24.4042,24.5021,24.146,24.1905,260900.0],["2023-03-31",24.3151,24.5466,24.3151,24.4843,401000.0],["2023-04-03",24.5555,24.8048,24.4487,24.6891,394400.0],["2023-04-04",24.7692,24.9072,24.2528,24.3329,376600.0],["2023-04-05",24.3329,24.6089,24.3329,24.511,493600.0],["2023-04-06",24.5199,24.698,24.4042,24.5911,183800.0],["2023-04-10",24.5644,24.5644,24.3089,24.4754,155100.0],["2023-04-11",24.4487,24.6891,24.4487,24.5644,149000.0],["2023-04-12",24.5466,24.5733,24.2617,24.3418,201500.0],["2023-04-13",24.3418,24.5288,24.1905,24.3418,154700.0],["2023-04-14",24.2439,24.4131,24.1593,24.3151,221100.0],["2023-04-17",24.324,24.5181,24.2973,24.3953,214900.0],["2023-04-18",24.3507,24.4309,24.1282,24.2528,152600.0],["2023-04-19",24.2795,24.3597,24.0747,24.2083,228400.0],["2023-04-20",24.1994,24.5377,24.1905,24.5288,161200.0],["2023-04-21",24.6535,24.9651,24.4131,24.4665,215700.0],["2023-04-24",24.4042,24.7158,24.3792,24.698,135800.0],["2023-04-25",24.6179,24.8404,24.6134,24.6535,313300.0],["2023-04-26",24.4932,24.6446,24.324,24.4843,355600.0],["2023-04-27",24.4398,24.9117,24.2484,24.8939,291000.0],["2023-04-28",24.9028,25.2233,24.738,24.9562,424100.0],["2023-05-01",24.8137,25.2856,24.8137,25.1788,305200.0],["2023-05-02",25.0986,25.0986,24.6089,24.7692,345900.0],["2023-05-03",24.8404,25.5794,24.8226,25.1342,443400.0],["2023-05-04",25.0808,25.1031,24.1905,24.324,634600.0],["2023-05-05",24.3507,24.8315,24.3418,24.3864,665400.0],["2023-05-08",24.3864,24.7158,24.2395,24.3597,339700.0],["2023-05-09",24.3596,24.3775,23.9145,24.3686,525300.0],["2023-05-10",25.0452,25.9445,24.9829,25.6684,528700.0],["2023-05-11",25.8465,26.1581,25.6417,25.8732,359200.0],["2023-05-12",25.8287,25.9445,25.3746,25.5705,365700.0],["2023-05-15",25.5794,25.9177,25.0853,25.1699,310200.0],["2023-05-16",25.125,25.1429,24.9095,25.0352,324100.0],["2023-05-17",25.0352,25.1878,24.8566,25.1609,273800.0],["2023-05-18",25.098,25.4212,24.9634,25.3763,280600.0],["2023-05-19",25.5289,25.5648,25.2013,25.3135,266700.0],["2023-05-22",25.3135,25.3225,24.6672,24.8826,371500.0],["2023-05-23",24.8736,24.9814,24.73,24.7839,268700.0],["2023-05-24",24.8198,24.8198,24.5595,24.5954,310100.0],["2023-05-25",24.4787,24.5056,24.2408,24.3261,314200.0],["2023-05-26",24.3261,24.4975,24.1555,24.3351,255200.0],["2023-05-30",24.2632,24.3171,23.8683,23.9132,205700.0],["2023-05-31",24.1825,24.8333,24.16,24.6313,538400.0],["2023-06-01",24.5774,24.8467,24.4607,24.7929,360200.0],["2023-06-02",24.7929,25.2327,24.7121,25.1699,271600.0],["2023-06-05",25.134,25.2506,25.0262,25.134,193400.0],["2023-06-06",25.125,25.1744,24.8198,25.0891,183500.0],["2023-06-07",25.0083,25.2147,24.9006,25.1429,227300.0],["2023-06-08",25.2147,25.3045,25.0442,25.2776,259400.0],["2023-06-09",25.2327,25.2641,24.8916,24.9185,252600.0],["2023-06-12",24.8647,24.9634,24.5684,24.8377,392600.0],["2023-06-13",24.7749,25.2955,24.6672,25.2237,179400.0],["2023-06-14",25.2327,25.3494,25.1519,25.2058,243800.0],["2023-06-15",25.3404,25.4302,25.2192,25.3314,273500.0],["2023-06-16",25.3943,25.5379,25.2417,25.3494,270300.0],["2023-06-20",25.3853,25.3853,25.098,25.1699,287300.0],["2023-06-21",25.2058,25.5289,25.0262,25.493,211600.0],["2023-06-22",25.5199,25.5289,25.3494,25.4302,152400.0],["2023-06-23",25.4481,25.5469,25.2596,25.2866,318000.0],["2023-06-26",25.2327,25.3045,24.9814,25.2237,157200.0],["2023-06-27",25.1699,25.3853,25.1609,25.2955,261700.0],["2023-06-28",25.116,25.2506,24.7569,24.9455,487900.0],["2023-06-29",24.9275,25.4122,24.8647,25.1878,417200.0],["2023-06-30",25.2147,25.4302,25.2147,25.3584,223900.0],["2023-07-03",25.2776,25.5379,25.2596,25.484,128000.0],["2023-07-05",25.3404,25.3673,25.0891,25.2506,261500.0],["2023-07-06",25.2506,25.2506,24.8826,24.9544,694900.0],["2023-07-07",24.9634,25.2237,24.9634,25.0711,332400.0],["2023-07-10",25.0262,25.3853,24.9903,25.0801,219600.0],["2023-07-11",25.134,25.2103,24.8288,24.8916,217900.0],["2023-07-12",25.0262,25.0262,24.8377,24.9903,200000.0],["2023-07-13",25.0621,25.0621,24.739,24.8467,221100.0],["2023-07-14",24.8467,24.8467,24.4338,24.4877,387500.0],["2023-07-17",24.5146,24.9275,24.4697,24.8377,429100.0],["2023-07-18",24.7839,24.9185,24.2363,24.3261,542400.0],["2023-07-19",24.3171,25.0532,24.3171,25.0352,431300.0],["2023-07-20",24.7929,25.1968,24.5954,25.0352,448300.0],["2023-07-21",25.1878,25.2417,24.9455,24.9544,240900.0],["2023-07-24",24.9544,25.0882,24.8557,24.9544,249300.0],["2023-07-25",24.9454,25.0621,24.8916,24.9724,306300.0],["2023-07-26",24.9993,25.4302,24.9993,25.0352,574500.0],["2023-07-27",24.9903,25.3045,24.7121,24.7569,439600.0],["2023-07-28",24.8647,25.0801,24.7659,24.7749,299600.0],["2023-07-31",24.7839,24.8647,24.6133,24.8467,242400.0],["2023-08-01",24.8467,24.8916,24.5954,24.6403,185100.0],["2023-08-02",24.6133,25.0711,24.5505,24.9185,217000.0],["2023-08-03",24.8916,25.3673,24.8916,25.107,318900.0],["2023-08-04",25.134,25.4571,25.0711,25.2327,549700.0],["2023-08-07",25.3494,25.546,25.1429,25.3135,210300.0],["2023-08-08",25.2686,25.2686,24.7659,24.9455,220900.0],["2023-08-09",26.4714,27.414,25.6456,25.9149,723200.0],["2023-08-10",25.8431,26.0675,25.3045,25.3314,367000.0],["2023-08-11",25.4392,25.7354,25.3404,25.6636,224800.0],["2023-08-14",25.6636,25.6905,25.3673,25.3943,182500.0],["2023-08-15",25.3494,25.3494,25.0756,25.3135,183800.0],["2023-08-16",25.5035,25.6121,25.2682,25.4492,478500.0],["2023-08-17",25.4764,25.594,25.1325,25.1325,223500.0],["2023-08-18",25.0239,25.2592,24.9062,24.9424,373800.0],["2023-08-21",24.8881,25.0012,24.7614,24.8429,273700.0],["2023-08-22",24.8067,25.0963,24.7696,25.042,255800.0],["2023-08-23",25.0963,25.232,24.9605,25.0148,217800.0],["2023-08-24",24.9243,25.2592,24.7705,24.87,209200.0],["2023-08-25",24.9243,25.0239,24.7433,24.8519,187100.0],["2023-08-28",24.8972,24.9786,24.8157,24.8519,176700.0],["2023-08-29",24.8519,25.0691,24.7433,25.0058,196000.0],["2023-08-30",25.0601,25.1053,24.7524,24.8248,161700.0],["2023-08-31",24.7976,24.8383,24.6438,24.6981,187900.0],["2023-09-01",24.6981,24.7614,24.4085,24.4266,153200.0],["2023-09-05",24.4266,24.4266,23.9288,23.9831,293300.0],["2023-09-06",23.9921,24.0283,23.6754,23.6754,189600.0],["2023-09-07",23.7206,24.1732,23.612,23.7025,316100.0],["2023-09-08",23.6301,23.793,23.5939,23.7387,202200.0],["2023-09-11",23.7659,23.8111,23.5306,23.5939,206000.0],["2023-09-12",23.5849,23.612,23.1324,23.2138,316900.0],["2023-09-13",23.2138,23.3966,23.1143,23.1595,255600.0],["2023-09-14",23.1776,23.3586,23.1143,23.3315,215500.0],["2023-09-15",23.3677,23.5577,23.1052,23.2862,499300.0],["2023-09-18",23.3315,23.6392,23.2862,23.4582,258100.0],["2023-09-19",23.3224,23.5125,23.1595,23.4039,219000.0],["2023-09-20",23.4491,23.6482,23.3677,23.603,281400.0],["2023-09-21",23.6211,23.6935,23.4853,23.5306,177600.0],["2023-09-22",23.5306,23.8564,23.5306,23.5939,243300.0],["2023-09-25",23.4853,23.5849,23.3677,23.5034,245200.0],["2023-09-26",23.4853,23.7659,23.4491,23.5034,293600.0],["2023-09-27",23.5125,23.6075,23.2953,23.4763,385700.0],["2023-09-28",23.4944,23.603,23.3134,23.4039,237600.0],["2023-09-29",23.4672,23.517,23.1595,23.1957,236700.0],["2023-10-02",23.1505,23.2229,22.8699,22.879,325800.0],["2023-10-03",23.2772,23.603,23.1233,23.1595,592700.0],["2023-10-04",23.1686,23.4672,23.06,23.0962,420000.0],["2023-10-05",23.0147,23.0962,22.7885,22.8699,256600.0],["2023-10-06",22.7704,23.0871,22.5532,22.8518,286000.0],["2023-10-09",22.7794,23.0011,22.517,22.9876,230300.0],["2023-10-10",23.0057,23.3541,22.9984,23.1143,230100.0],["2023-10-11",23.069,23.2944,22.7613,22.8428,213800.0],["2023-10-12",22.7975,22.7975,22.4446,22.7251,322600.0],["2023-10-13",22.7251,23.0238,22.6844,22.8609,225000.0],["2023-10-16",22.8699,23.3858,22.8699,23.3224,309800.0],["2023-10-17",23.1867,23.5939,23.1324,23.1957,369400.0],["2023-10-18",23.2138,23.431,23.1505,23.3043,224400.0],["2023-10-19",23.3043,23.4401,23.2138,23.3224,256000.0],["2023-10-20",23.4401,23.5215,23.1731,23.2138,454600.0],["2023-10-23",23.1052,23.2862,22.8699,22.9333,279100.0],["2023-10-24",22.9514,23.0328,22.8247,22.888,233800.0],["2023-10-25",22.8518,23.1595,22.7975,22.8971,430400.0],["2023-10-26",22.8247,23.1052,22.7296,22.9152,477000.0],["2023-10-27",22.9423,23.0419,22.4898,22.5984,397700.0],["2023-10-30",22.7251,22.9966,22.6889,22.9695,255000.0],["2023-10-31",23.0147,23.146,22.9061,23.0147,209600.0],["2023-11-01",23.0419,23.0419,22.698,22.7975,228900.0],["2023-11-02",22.888,23.1686,22.888,23.1505,178700.0],["2023-11-03",23.2772,23.4401,23.2138,23.241,196000.0],["2023-11-06",23.2681,23.4582,23.2048,23.3224,203000.0],["2023-11-07",23.25,23.3586,23.1686,23.2681,250300.0],["2023-11-08",24.2184,24.2456,23.5758,24.2184,489900.0],["2023-11-09",24.5442,24.7732,24.4175,24.508,339000.0],["2023-11-10",24.5804,24.6619,23.7387,24.5714,219400.0],["2023-11-13",24.4718,24.5533,24.1098,24.1279,208300.0],["2023-11-14",24.3089,24.5035,24.2863,24.4809,231500.0],["2023-11-15",24.5721,24.6315,24.3166,24.5174,286300.0],["2023-11-16",24.6725,24.6725,24.4078,24.5174,315200.0],["2023-11-17",24.6087,24.6087,24.2892,24.3074,302700.0],["2023-11-20",24.3987,24.3987,24.0336,24.1523,227900.0],["2023-11-21",24.0884,24.4626,23.9606,24.2527,286100.0],["2023-11-22",23.7415,23.9606,23.5453,23.7415,433900.0],["2023-11-24",23.9149,23.9241,23.7141,23.8054,123800.0],["2023-11-27",23.9423,23.9423,23.705,23.7871,283700.0],["2023-11-28",23.7598,23.9788,23.5599,23.9241,253700.0],["2023-11-29",23.8693,24.3166,23.6968,24.0427,421400.0],["2023-11-30",24.1431,24.2435,23.7954,23.9514,351200.0],["2023-12-01",23.9332,24.28,23.9149,24.1705,243100.0],["2023-12-04",24.1614,24.417,24.1614,24.3074,330700.0],["2023-12-05",24.2253,24.2618,23.9606,24.1614,296400.0],["2023-12-06",24.2618,24.2709,24.134,24.2435,322200.0],["2023-12-07",24.1979,24.2344,24.0884,24.1796,204500.0],["2023-12-08",24.134,24.2162,23.9514,23.9514,204800.0],["2023-12-11",23.8784,24.061,23.8784,24.061,267800.0],["2023-12-12",24.0153,24.207,23.9423,24.207,295300.0],["2023-12-13",24.1888,24.7547,24.0975,24.7182,729700.0],["2023-12-14",24.7547,24.9464,24.1979,24.2892,377800.0],["2023-12-15",24.2435,24.28,23.9697,24.207,594100.0],["2023-12-18",24.2162,24.3348,23.9971,24.0245,414500.0],["2023-12-19",23.9788,24.3531,23.9788,24.3531,337000.0],["2023-12-20",24.28,24.4717,24.1523,24.1705,262200.0],["2023-12-21",24.2253,24.4626,24.1431,24.4535,234100.0],["2023-12-22",24.5448,24.7091,24.4261,24.6725,239900.0],["2023-12-26",24.7091,24.7638,24.636,24.6817,258900.0],["2023-12-27",24.6908,24.8095,24.6178,24.8003,296000.0],["2023-12-28",24.7364,24.7501,24.4717,24.6269,272400.0],["2023-12-29",24.6269,24.6269,24.3622,24.4991,185800.0],["2024-01-02",24.3896,24.8277,24.3896,24.773,300900.0],["2024-01-03",24.7821,24.7821,24.4809,24.5448,389500.0],["2024-01-04",24.417,24.6817,24.3175,24.563,924500.0],["2024-01-05",24.49,24.5758,24.1888,24.3348,521300.0],["2024-01-08",24.2618,24.4809,24.2527,24.4809,344100.0],["2024-01-09",24.4809,24.8825,24.3759,24.8642,370700.0],["2024-01-10",24.8916,25.0331,24.6908,24.6908,338900.0],["2024-01-11",24.7547,24.9464,24.5493,24.8825,314800.0],["2024-01-12",25.1016,25.2202,24.8734,24.9099,220100.0],["2024-01-16",24.9099,24.9236,24.6452,24.7364,249800.0],["2024-01-17",24.6543,24.9281,24.5995,24.846,237200.0],["2024-01-18",24.8186,24.8816,24.6725,24.7912,251300.0],["2024-01-19",25.0103,25.0103,24.6452,24.7456,279300.0],["2024-01-22",24.7182,24.9738,24.6452,24.919,228100.0],["2024-01-23",24.9646,25.243,24.9464,25.0377,248600.0],["2024-01-24",24.9738,25.0468,24.563,24.563,218800.0],["2024-01-25",24.5995,24.8003,24.5904,24.8003,203100.0],["2024-01-26",24.846,24.9555,24.7821,24.8551,358400.0],["2024-01-29",24.9281,25.0468,24.7821,25.0377,170600.0],["2024-01-30",25.0468,25.1563,24.8551,25.1289,209600.0],["2024-01-31",25.1746,25.2111,24.6963,24.8003,173000.0],["2024-02-01",24.8825,25.3115,24.6999,25.3115,323400.0],["2024-02-02",25.2567,25.5579,25.0285,25.3297,557900.0],["2024-02-05",25.3845,25.4758,25.2659,25.3297,446800.0],["2024-02-06",25.4667,25.5333,25.2111,25.3936,440000.0],["2024-02-07",25.9961,27.2466,25.7679,25.9048,1056500.0],["2024-02-08",26.0417,26.1786,25.85,26.0235,503700.0],["2024-02-09",26.0417,26.2517,25.9048,25.9504,571600.0],["2024-02-12",26.0143,26.1239,25.9504,26.0235,809900.0],["2024-02-13",26.0782,26.1695,25.7451,25.9596,589000.0],["2024-02-14",25.9964,26.1436,25.932,26.0424,688500.0],["2024-02-15",26.1344,26.4381,25.9504,26.3185,2096900.0],["2024-02-16",26.5025,26.8062,26.3461,26.4289,791000.0],["2024-02-20",26.5761,26.8798,26.4602,26.8614,665900.0],["2024-02-21",26.981,27.0822,26.8246,27.0454,517700.0],["2024-02-22",26.9626,27.1099,26.7878,27.0454,890400.0],["2024-02-23",27.1007,27.3491,27.027,27.2203,534500.0],["2024-02-26",27.2663,27.2663,26.9442,26.9902,519900.0],["2024-02-27",26.9166,27.1651,26.8338,27.0454,734800.0],["2024-02-28",27.0178,27.2341,26.8844,27.1743,675100.0],["2024-02-29",27.1191,27.3123,26.9967,27.1467,727500.0],["2024-03-01",27.1743,27.2571,26.9166,27.0546,703300.0],["2024-03-04",27.0822,27.2525,26.9534,27.1835,560800.0],["2024-03-05",27.2111,27.2847,26.7418,26.7418,594300.0],["2024-03-06",26.7602,27.0638,26.705,26.797,491900.0],["2024-03-07",26.843,26.9626,26.4105,26.4473,774100.0],["2024-03-08",26.4473,26.8936,26.2632,26.6497,790200.0],["2024-03-11",26.6773,26.8338,26.4795,26.5025,501800.0],["2024-03-12",26.4565,26.6773,26.4547,26.6589,629200.0],["2024-03-13",26.8154,26.8614,26.6129,26.8522,902800.0],["2024-03-14",26.8062,26.9074,26.1804,26.2448,662000.0],["2024-03-15",26.1896,26.5577,26.1896,26.5393,6444000.0],["2024-03-18",26.3369,26.6249,25.9964,26.0056,706900.0],["2024-03-19",26.07,26.4473,26.07,26.3737,563300.0],["2024-03-20",26.4013,26.4381,26.0056,26.0332,506300.0],["2024-03-21",25.9964,25.9964,25.7571,25.8215,524900.0],["2024-03-22",25.9964,26.07,25.8767,25.9964,469700.0],["2024-03-25",26.0608,26.2448,26.0516,26.0792,321100.0],["2024-03-26",26.1436,26.2172,25.9964,26.116,381200.0],["2024-03-27",26.1252,26.4749,26.1252,26.4749,509600.0],["2024-03-28",26.6129,26.6129,26.254,26.2817,373300.0],["2024-04-01",26.3829,26.6866,26.2632,26.6313,658800.0],["2024-04-02",26.5669,26.5669,26.1528,26.4565,395200.0],["2024-04-03",26.4473,26.4473,26.0424,26.0884,365900.0],["2024-04-04",26.116,26.2448,25.8491,25.9596,355400.0],["2024-04-05",26.0148,26.0148,25.7479,25.8952,369500.0],["2024-04-08",25.8031,26.07,25.7939,25.9964,486900.0],["2024-04-09",26.0148,26.2724,25.8676,26.2356,505200.0],["2024-04-10",26.254,26.3369,26.0056,26.1344,518200.0],["2024-04-11",26.208,26.5531,26.1436,26.4657,457200.0],["2024-04-12",26.4565,26.4565,25.8906,26.0056,477500.0],["2024-04-15",26.2909,26.2909,25.6283,25.7387,615200.0],["2024-04-16",25.7663,25.9734,25.6283,25.9136,382100.0],["2024-04-17",25.9136,26.0378,25.7847,25.8215,438700.0],["2024-04-18",26.0056,26.0332,25.6559,25.7203,520700.0],["2024-04-19",25.7387,26.024,25.6835,25.9412,698400.0],["2024-04-22",25.978,26.0884,25.8767,25.9964,466300.0],["2024-04-23",26.0516,26.4197,26.0516,26.3461,421100.0],["2024-04-24",26.3645,26.5025,26.2632,26.4197,429100.0],["2024-04-25",26.4013,26.5301,26.3369,26.3553,402900.0],["2024-04-26",26.3553,26.5025,26.1574,26.1896,364500.0],["2024-04-29",26.2632,26.4933,26.1896,26.3829,537000.0],["2024-04-30",26.3737,26.4565,26.3001,26.3461,466500.0],["2024-05-01",26.2264,26.3875,26.0516,26.2909,519200.0],["2024-05-02",26.4933,26.4933,26.3093,26.3553,397700.0],["2024-05-03",26.4289,26.5025,26.0792,26.1988,444900.0],["2024-05-06",26.3277,26.3323,26.1068,26.1436,367200.0],["2024-05-07",26.1988,26.2909,26.0792,26.1436,619500.0],["2024-05-08",26.5393,26.6313,26.1344,26.4565,719500.0],["2024-05-09",26.5945,27.0592,26.5485,26.9258,681600.0],["2024-05-10",26.8246,27.0638,26.797,27.0178,408900.0],["2024-05-13",27.0178,27.1007,26.5807,26.705,465400.0],["2024-05-14",26.751,26.866,26.4565,26.8246,427100.0],["2024-05-15",26.8154,26.8706,26.5209,26.705,356500.0],["2024-05-16",26.7699,26.9832,26.6122,26.9276,326600.0],["2024-05-17",26.9276,27.0945,26.7142,26.8163,311400.0],["2024-05-20",26.8163,27.1873,26.7328,27.1873,457100.0],["2024-05-21",27.1502,27.2708,27.0667,27.1038,370400.0],["2024-05-22",27.0296,27.2615,26.9137,27.1873,304700.0],["2024-05-23",27.0482,27.0482,26.4267,26.436,479000.0],["2024-05-24",26.371,26.5194,26.2597,26.4452,353800.0],["2024-05-28",26.4545,26.538,25.6568,25.6939,476600.0],["2024-05-29",25.6475,25.6661,25.3971,25.4806,290000.0],["2024-05-30",25.5455,25.8516,25.5177,25.8516,510000.0],["2024-05-31",25.9536,26.4916,25.7866,26.3803,725500.0],["2024-06-03",26.4638,26.6957,26.2644,26.6679,479500.0],["2024-06-04",26.64,26.807,26.3989,26.5473,481300.0],["2024-06-05",26.5473,26.6679,26.0649,26.2041,578100.0],["2024-06-06",26.1299,26.2504,25.9165,26.0185,549200.0],["2024-06-07",25.9722,26.2273,25.833,25.9351,521300.0],["2024-06-10",25.8794,26.1206,25.6753,26.1113,412600.0],["2024-06-11",26.0371,26.3803,25.9443,26.371,407200.0],["2024-06-12",26.5287,26.5287,25.9258,25.9907,379100.0],["2024-06-13",25.9722,26.0835,25.731,26.0464,380200.0],["2024-06-14",26.0464,26.1113,25.7217,26.0835,296600.0],["2024-06-17",26.0278,26.371,25.9629,26.2875,416700.0],["2024-06-18",26.2226,26.3803,26.1438,26.371,308500.0],["2024-06-20",26.3154,26.5612,26.2041,26.436,433400.0],["2024-06-21",26.4267,26.64,26.3432,26.5473,1553600.0],["2024-06-24",26.5751,26.8441,26.4823,26.7513,451000.0],["2024-06-25",26.7235,26.8255,26.5565,26.7792,500500.0],["2024-06-26",26.6307,26.6493,26.1762,26.3339,740300.0],["2024-06-27",26.4267,26.5009,26.1577,26.2319,363600.0],["2024-06-28",26.2875,26.3618,25.8432,25.9536,647400.0],["2024-07-01",26.0649,26.1855,25.5548,25.5826,387000.0],["2024-07-02",25.6104,25.6661,25.4156,25.5548,526800.0],["2024-07-03",25.6568,25.7495,25.4342,25.462,139000.0],["2024-07-05",25.3971,25.5084,25.2858,25.4991,627900.0],["2024-07-08",25.5826,25.5826,25.2394,25.2858,444500.0],["2024-07-09",25.3043,25.3136,24.6365,24.655,595400.0],["2024-07-10",24.7385,24.9147,24.6086,24.6365,538700.0],["2024-07-11",24.7941,25.1652,24.7849,24.9055,445300.0],["2024-07-12",25.026,25.0446,24.7941,24.822,433800.0],["2024-07-15",24.8034,24.8962,24.6736,24.822,440900.0],["2024-07-16",24.9518,25.2858,24.924,25.193,343100.0],["2024-07-17",25.2672,25.6011,25.2672,25.5269,328000.0],["2024-07-18",25.2858,25.4648,25.0539,25.0724,291200.0],["2024-07-19",25.1002,25.1002,24.7292,24.8591,367000.0],["2024-07-22",24.9611,24.9611,24.5994,24.8312,417500.0],["2024-07-23",24.9426,25.1188,24.822,25.0539,414700.0],["2024-07-24",25.0075,25.5177,24.9472,25.2579,646800.0],["2024-07-25",25.3878,25.6568,25.36,25.3785,381400.0],["2024-07-26",25.4342,25.8423,25.3043,25.7774,301900.0],["2024-07-29",25.7217,26.0185,25.4991,25.8887,316500.0],["2024-07-30",25.6568,25.9072,25.462,25.8701,337400.0],["2024-07-31",25.9351,25.9907,25.6568,25.8052,432300.0],["2024-08-01",25.9258,26.2319,25.6893,26.1855,440700.0],["2024-08-02",26.1484,26.6307,26.0464,26.6029,385800.0],["2024-08-05",26.4638,26.5102,25.9814,26.0093,508700.0],["2024-08-06",26.2226,26.5936,26.1484,26.5009,860900.0],["2024-08-07",27.2522,28.7642,26.96,28.356,1109300.0],["2024-08-08",28.3839,28.5323,27.832,27.883,782700.0],["2024-08-09",27.7531,28.1371,27.5119,27.9572,527000.0],["2024-08-12",27.9572,28.0221,27.5769,27.7717,672900.0],["2024-08-13",27.7531,27.9201,27.5212,27.7438,457200.0],["2024-08-14",27.716,27.9386,27.6604,27.8088,304200.0],["2024-08-15",27.8737,28.2447,27.7763,28.2262,430400.0],["2024-08-16",28.2823,28.4038,28.0393,28.1794,497300.0],["2024-08-19",28.2168,28.4879,28.215,28.329,539000.0],["2024-08-20",28.2729,28.5159,28.1608,28.4225,310800.0],["2024-08-21",28.6374,28.6748,28.4692,28.5346,279000.0],["2024-08-22",28.6281,28.7309,28.5066,28.6655,401500.0],["2024-08-23",28.6281,28.7309,28.5159,28.6935,288300.0],["2024-08-26",28.6374,28.9552,28.6374,28.6935,323500.0],["2024-08-27",28.8711,29.2076,28.7963,29.058,473900.0],["2024-08-28",29.0861,29.2076,28.7963,29.0487,655900.0],["2024-08-29",29.2076,29.7403,29.0954,29.6562,596900.0],["2024-08-30",29.6188,29.6936,29.2636,29.4412,516600.0],["2024-09-03",29.4599,29.7216,29.3571,29.4225,671500.0],["2024-09-04",29.4225,30.1702,29.4132,30.0768,611600.0],["2024-09-05",30.0768,30.3759,29.9085,30.3759,430300.0],["2024-09-06",30.3945,30.5161,30.1515,30.273,787600.0],["2024-09-09",30.2263,30.3946,29.9366,29.9833,774000.0],["2024-09-10",30.0581,30.4693,29.8992,30.0207,618100.0],["2024-09-11",29.8618,29.8852,29.5253,29.5627,332300.0],["2024-09-12",29.4412,29.8057,29.3478,29.7496,515800.0],["2024-09-13",29.787,29.974,29.7029,29.8618,305900.0],["2024-09-16",29.8431,30.0814,29.6842,29.787,591900.0],["2024-09-17",29.5814,29.6749,29.0861,29.301,693600.0],["2024-09-18",29.2356,29.5627,29.1795,29.3571,504900.0],["2024-09-19",29.4973,29.4973,29.1889,29.2823,604300.0],["2024-09-20",29.2543,30.1001,28.9926,30.0674,5252500.0],["2024-09-23",29.8618,29.9693,28.9505,29.0487,1893600.0],["2024-09-24",29.1889,29.5954,28.9505,28.9646,970200.0],["2024-09-25",29.0674,29.072,28.5253,28.7122,1450700.0],["2024-09-26",28.843,29.273,28.7122,28.9272,1776000.0],["2024-09-27",28.9272,29.4132,28.786,29.1047,529200.0],["2024-09-30",29.1982,29.2636,29.0253,29.0674,744800.0],["2024-10-01",29.1234,29.2169,28.787,28.8057,484800.0],["2024-10-02",28.6748,28.7402,27.9738,28.1701,599100.0],["2024-10-03",28.1794,28.1794,27.7168,27.7308,591400.0],["2024-10-04",27.7215,27.7869,27.4598,27.6,323500.0],["2024-10-07",27.6,27.7121,27.3289,27.5439,396600.0],["2024-10-08",27.5439,28.114,27.4878,28.0766,588800.0],["2024-10-09",28.114,28.114,27.7215,27.7869,326100.0],["2024-10-10",27.8523,28.0206,27.7682,27.843,349200.0],["2024-10-11",27.9178,28.2495,27.9037,28.0766,310200.0],["2024-10-14",28.1421,28.3757,28.0486,28.301,571300.0],["2024-10-15",28.3477,28.5533,28.2449,28.4505,380500.0],["2024-10-16",28.357,28.6094,28.3337,28.3944,319700.0],["2024-10-17",28.3757,28.5346,28.2168,28.4692,285200.0],["2024-10-18",28.3757,28.3944,28.2009,28.2449,334400.0],["2024-10-21",28.3196,28.357,27.9738,27.9925,321800.0],["2024-10-22",27.871,27.9738,27.7402,27.9084,345800.0],["2024-10-23",27.843,28.0486,27.8336,28.0393,382200.0],["2024-10-24",27.9832,28.1981,27.8804,28.1608,334700.0],["2024-10-25",28.0766,28.2075,27.8523,27.8617,302800.0],["2024-10-28",27.9271,28.0673,27.8056,27.8617,401000.0],["2024-10-29",27.5532,27.7962,27.4972,27.5906,521500.0],["2024-10-30",26.17,26.684,25.5811,25.8802,1289300.0],["2024-10-31",25.8055,25.8055,25.1699,25.1886,1135600.0],["2024-11-01",25.4223,25.7494,25.2447,25.4409,1055200.0],["2024-11-04",25.7961,25.8896,25.0858,25.1886,763400.0],["2024-11-05",25.1419,25.6279,25.011,25.3568,841500.0],["2024-11-06",25.5718,25.6746,25.2867,25.4036,570900.0],["2024-11-07",25.3849,25.7027,25.3849,25.6185,670000.0],["2024-11-08",25.5811,25.712,25.3942,25.6466,452400.0],["2024-11-11",25.6185,25.7868,25.5531,25.7494,673200.0],["2024-11-12",25.684,25.927,25.6653,25.8242,663800.0],["2024-11-13",25.7213,26.0204,25.698,25.7774,618500.0],["2024-11-14",25.74,25.955,25.684,25.9363,881100.0],["2024-11-15",26.1436,26.1436,25.597,25.663,663700.0],["2024-11-18",25.6347,25.9269,25.4934,25.8892,881900.0],["2024-11-19",25.8232,26.0494,25.7007,25.9834,677900.0],["2024-11-20",25.8326,26.0871,25.696,26.0494,429200.0],["2024-11-21",26.0023,26.2285,25.941,26.0211,437500.0],["2024-11-22",26.0023,26.3416,25.942,26.1625,517600.0],["2024-11-25",26.3416,26.5772,26.2285,26.285,538900.0],["2024-11-26",26.285,26.3793,25.9929,26.1531,751400.0],["2024-11-27",26.3039,26.4358,26.0032,26.0494,698100.0],["2024-11-29",26.0117,26.2473,26.0117,26.0965,294000.0],["2024-12-02",25.9929,26.285,25.8798,26.2473,541600.0],["2024-12-03",26.2473,26.2473,25.974,26.1531,439800.0],["2024-12-04",25.8986,26.1437,25.8609,26.1248,425500.0],["2024-12-05",26.0965,26.2002,25.9552,26.1625,478700.0],["2024-12-06",26.2096,26.3039,25.777,25.8515,464100.0],["2024-12-09",25.8232,26.2567,25.8232,26.1813,497100.0],["2024-12-10",26.2285,26.728,25.9552,26.6808,632800.0],["2024-12-11",26.6808,26.7374,26.4452,26.4452,698300.0],["2024-12-12",26.4547,26.6149,26.2944,26.5395,468900.0],["2024-12-13",26.4547,26.8316,26.2096,26.7845,485500.0],["2024-12-16",26.6903,27.0107,26.3604,26.417,684100.0],["2024-12-17",26.3133,26.5536,26.2049,26.3039,507000.0],["2024-12-18",26.2473,26.3416,25.7949,25.8138,393800.0],["2024-12-19",25.9175,26.0353,25.729,25.8798,491900.0],["2024-12-20",25.9363,26.2473,25.8515,26.0211,963400.0],["2024-12-23",25.8703,25.9175,25.1823,25.6253,456000.0],["2024-12-24",25.5876,25.6913,25.4745,25.6913,206900.0],["2024-12-26",25.5499,25.7949,25.418,25.7855,719300.0],["2024-12-27",25.6724,25.9175,25.5782,25.7195,354200.0],["2024-12-30",25.6818,25.7384,25.171,25.2295,531100.0],["2024-12-31",25.286,25.5263,25.1918,25.4368,458900.0],["2025-01-02",25.5311,25.6347,25.2342,25.2766,356700.0],["2025-01-03",25.3708,25.5593,24.9656,25.0598,515600.0],["2025-01-06",25.041,25.2106,24.3907,24.4378,783200.0],["2025-01-07",24.5698,24.8431,24.5368,24.8336,599000.0],["2025-01-08",24.7959,25.0127,24.7253,24.9656,447300.0],["2025-01-10",24.7959,24.8902,24.5132,24.5886,372900.0],["2025-01-13",24.664,24.9279,24.6075,24.8902,399900.0],["2025-01-14",24.8996,25.0127,24.6734,24.8336,483900.0],["2025-01-15",25.0787,25.1729,24.7347,25.0127,406500.0],["2025-01-16",25.0316,25.3143,24.9656,25.2954,419500.0],["2025-01-17",25.2577,25.6347,25.1446,25.5311,485900.0],["2025-01-21",25.4934,25.9175,25.4934,25.8326,413500.0],["2025-01-22",25.8798,26.0918,25.7384,26.04,550000.0],["2025-01-23",26.0683,26.1531,25.7243,26.0494,476500.0],["2025-01-24",26.0211,26.1342,25.8373,25.9175,477200.0],["2025-01-27",26.0777,26.4735,26.0494,26.351,481300.0],["2025-01-28",26.351,26.5018,25.8421,25.908,395200.0],["2025-01-29",25.9269,25.974,25.6347,25.7007,459800.0],["2025-01-30",25.7667,26.237,25.7431,26.1248,385400.0],["2025-01-31",26.0117,26.1813,25.8845,26.0211,381600.0],["2025-02-03",25.7384,26.596,25.5829,26.4924,801700.0],["2025-02-04",26.3039,26.5583,25.6159,26.2096,942600.0],["2025-02-05",25.0127,26.3698,25.0127,25.0975,1009500.0],["2025-02-06",25.0504,25.1258,23.3634,23.3917,1135100.0],["2025-02-07",23.5613,23.8158,23.5236,23.5331,829600.0],["2025-02-10",23.7215,23.877,23.0279,23.1843,837900.0],["2025-02-11",23.1843,23.5293,22.8639,23.2503,716200.0],["2025-02-12",23.109,23.4284,23.0336,23.0618,595000.0],["2025-02-13",23.1372,23.4954,23.0618,23.2315,796100.0],["2025-02-14",23.4217,23.4312,22.7178,22.7748,713800.0],["2025-02-18",22.7368,22.9746,22.6321,22.6512,582100.0],["2025-02-19",22.6797,22.8291,22.4609,22.556,700800.0],["2025-02-20",22.556,22.9841,22.556,22.9461,678400.0],["2025-02-21",23.0032,23.3837,23.0032,23.3171,728100.0],["2025-02-24",23.3837,23.9735,23.2315,23.5454,887000.0],["2025-02-25",23.6501,24.3636,23.6501,24.1067,1178000.0],["2025-02-26",24.002,24.1286,23.3837,23.4693,771800.0],["2025-02-27",23.3932,23.5359,23.1316,23.2124,707800.0],["2025-02-28",23.3076,23.4503,23.0983,23.2885,916800.0],["2025-03-03",23.1744,23.5359,23.1554,23.4408,574700.0],["2025-03-04",23.4693,23.8118,22.6987,22.6987,692200.0],["2025-03-05",22.6512,23.0602,22.2516,22.3467,743500.0],["2025-03-06",22.3087,22.7273,22.2135,22.7082,560500.0],["2025-03-07",22.6321,23.5074,22.5751,23.2505,671800.0],["2025-03-10",23.3456,24.0306,23.3456,23.4027,549100.0],["2025-03-11",23.3076,23.3789,23.0127,23.0888,873500.0],["2025-03-12",22.8985,22.9366,22.2611,22.3087,632100.0],["2025-03-13",22.3848,22.6464,22.0708,22.2516,549500.0],["2025-03-14",22.166,22.3467,22.0043,22.2706,761200.0],["2025-03-17",22.3087,22.7368,22.3087,22.4989,619300.0],["2025-03-18",22.4704,22.6226,22.2706,22.4419,731600.0],["2025-03-19",22.3753,22.8119,22.2897,22.7368,1094200.0],["2025-03-20",22.6892,22.927,22.4419,22.4894,1193700.0],["2025-03-21",22.5846,22.6416,22.2373,22.518,1496700.0],["2025-03-24",22.3848,22.5893,22.2992,22.3943,1099400.0],["2025-03-25",22.3943,22.3943,22.0043,22.1089,663800.0],["2025-03-26",22.0899,22.2611,22.0328,22.2516,497200.0],["2025-03-27",22.2516,22.6607,22.2516,22.6607,425600.0],["2025-03-28",22.6512,22.7082,22.4133,22.6416,489500.0],["2025-03-31",22.6702,22.8985,22.5941,22.6987,538200.0],["2025-04-01",22.7463,22.8129,22.4704,22.7082,777300.0],["2025-04-02",22.7082,22.8414,22.5846,22.8129,501900.0],["2025-04-03",22.8129,23.0888,22.6369,22.9651,1026200.0],["2025-04-04",22.9651,23.2315,22.6179,22.7653,1073400.0],["2025-04-07",22.2992,22.8224,21.7189,21.8711,1502200.0],["2025-04-08",22.2326,22.2326,21.0244,21.3098,1224500.0],["2025-04-09",21.0815,22.1945,20.8341,22.1279,1200300.0],["2025-04-10",22.1279,22.4228,21.6903,22.147,917600.0],["2025-04-11",22.1279,22.8414,22.0471,22.7368,777500.0],["2025-04-14",22.7273,22.8557,22.4228,22.8034,557000.0],["2025-04-15",22.8319,22.8414,22.3667,22.4514,725000.0],["2025-04-16",22.6226,22.6416,21.8996,21.9757,482200.0],["2025-04-17",21.8806,22.537,21.8806,22.4989,601700.0],["2025-04-21",22.518,22.5646,22.3848,22.4989,553900.0],["2025-04-22",22.5465,22.9175,22.4989,22.908,892200.0],["2025-04-23",22.908,22.9556,22.2992,22.4514,690300.0],["2025-04-24",22.3562,22.4323,22.1422,22.3087,719300.0],["2025-04-25",22.4704,22.4704,21.833,22.0899,659400.0],["2025-04-28",22.1184,22.2992,21.9852,22.2231,696900.0],["2025-04-29",22.204,22.6131,22.0423,22.5465,952800.0],["2025-04-30",21.5857,22.3087,21.2432,21.8806,1136600.0],["2025-05-01",21.6047,21.8901,21.1671,21.7189,936200.0],["2025-05-02",21.9186,22.4038,21.8473,22.1755,823700.0],["2025-05-05",22.0994,22.3467,21.9091,22.1565,669700.0],["2025-05-06",22.0899,22.0899,21.7293,21.814,695000.0],["2025-05-07",21.9567,21.9567,21.5571,21.7284,787700.0],["2025-05-08",21.9091,22.2135,21.7093,22.0328,604200.0],["2025-05-09",21.9852,22.1184,21.8235,21.9757,891700.0],["2025-05-12",22.1374,22.5893,22.1279,22.3562,828200.0],["2025-05-13",22.2897,22.2897,21.9377,22.0518,587300.0],["2025-05-14",21.8996,22.2611,21.462,21.5762,732800.0],["2025-05-15",21.6808,22.1089,21.5666,22.0708,771600.0],["2025-05-16",22.0901,22.3015,22.0084,22.2054,1118200.0],["2025-05-19",22.1093,22.2918,22.0065,22.2246,816300.0],["2025-05-20",22.2726,22.4408,22.1717,22.1958,589500.0],["2025-05-21",22.0901,22.1189,21.6481,21.6577,512400.0],["2025-05-22",21.6192,21.6192,21.2637,21.2733,772100.0],["2025-05-23",21.2733,21.2926,20.7833,21.1196,806500.0],["2025-05-27",21.2157,21.5039,21.158,21.4559,747600.0],["2025-05-28",21.4271,21.5472,21.158,21.1869,768700.0],["2025-05-29",21.1388,21.4943,21.1148,21.4175,1142600.0],["2025-05-30",21.3406,21.379,21.11,21.2157,1331000.0],["2025-06-02",21.2926,21.4463,20.9563,21.0427,1128000.0],["2025-06-03",20.8794,21.1388,20.6488,21.0427,1337700.0],["2025-06-04",21.0523,21.3214,20.9851,21.158,864800.0],["2025-06-05",21.1196,21.1196,20.6055,20.6392,841800.0],["2025-06-06",20.7929,21.0331,20.7064,20.889,1132600.0],["2025-06-09",20.889,21.0716,20.7545,20.8602,822700.0],["2025-06-10",21.0523,21.1965,20.937,21.0619,664700.0],["2025-06-11",21.0619,21.1196,20.668,20.8986,2136700.0],["2025-06-12",20.8986,20.9755,20.7449,20.8698,958200.0],["2025-06-13",20.8025,20.9082,20.2644,20.2933,1614700.0],["2025-06-16",20.3509,20.6872,20.178,20.5527,1589200.0],["2025-06-17",20.5143,20.6103,20.2692,20.2933,1246300.0],["2025-06-18",20.2356,20.4662,20.0915,20.2356,1065300.0],["2025-06-20",20.4086,20.6296,20.226,20.5719,1543700.0],["2025-06-23",20.6488,20.8217,20.3413,20.6776,769200.0],["2025-06-24",20.7449,20.7641,20.5719,20.7256,815000.0],["2025-06-25",20.6968,20.6968,20.1972,20.3701,955700.0],["2025-06-26",20.4374,20.5527,20.1491,20.4374,4679600.0],["2025-06-27",20.495,20.6997,20.274,20.4662,8750800.0],["2025-06-30",20.4758,20.6872,20.399,20.5815,1850600.0],["2025-07-01",20.62,21.2157,20.5047,20.9274,1772800.0],["2025-07-02",20.9563,21.1004,20.6776,20.9659,1052100.0],["2025-07-03",20.9947,21.0331,20.8169,20.9178,513400.0],["2025-07-07",20.7833,20.9274,20.6248,20.7353,1074100.0],["2025-07-08",20.7064,21.0206,20.6392,20.8313,1073200.0],["2025-07-09",20.937,21.0619,20.7545,20.8698,1602000.0],["2025-07-10",20.9178,21.3118,20.8217,21.0523,742000.0],["2025-07-11",21.0523,21.0908,20.8169,21.0043,703400.0],["2025-07-14",21.0043,21.0043,20.6776,20.9178,807200.0],["2025-07-15",20.8794,20.9611,20.6392,20.6488,835800.0],["2025-07-16",20.6968,21.0427,20.6007,20.9755,854300.0],["2025-07-17",20.9851,21.1484,20.9563,21.0908,951500.0],["2025-07-18",21.0812,21.1388,20.7545,20.8794,855600.0],["2025-07-21",20.9274,20.9851,20.6776,20.7064,685400.0],["2025-07-22",20.7929,21.3502,20.7833,21.2445,3523500.0],["2025-07-23",21.331,21.4367,21.1773,21.4271,1347200.0],["2025-07-24",21.3502,21.5136,21.1148,21.3022,1191200.0],["2025-07-25",21.3694,21.3694,21.0331,21.2926,991800.0],["2025-07-28",21.2829,21.2829,20.889,20.8986,1075500.0],["2025-07-29",20.8986,20.9851,20.5431,20.716,3509200.0],["2025-07-30",21.0331,22.2726,20.9082,21.773,2470700.0],["2025-07-31",21.552,22.0901,21.3982,21.6096,1449000.0],["2025-08-01",21.7345,21.7442,21.0812,21.1773,1283900.0],["2025-08-04",21.11,21.2637,21.0235,21.1004,997000.0],["2025-08-05",21.0812,21.379,21.0139,21.3022,1092100.0],["2025-08-06",21.4079,21.7057,21.2013,21.6096,1108900.0],["2025-08-07",21.5904,21.7922,21.5039,21.6289,986100.0],["2025-08-08",21.6289,21.9844,21.5328,21.9555,826800.0],["2025-08-11",22.042,22.0949,21.5712,21.6577,708900.0],["2025-08-12",21.6769,21.8162,21.5904,21.7826,709900.0],["2025-08-13",21.7826,22.3783,21.6961,22.3399,759300.0],["2025-08-14",22.1573,22.2726,21.9363,22.2342,905400.0],["2025-08-15",22.3992,22.3992,21.9042,21.9139,878200.0],["2025-08-18",22.011,22.1226,21.8654,21.8751,714800.0],["2025-08-19",21.9527,22.4623,21.8751,22.4477,699300.0],["2025-08-20",22.4768,22.6127,22.3118,22.4283,779900.0],["2025-08-21",22.4186,22.5059,22.2536,22.3992,873500.0],["2025-08-22",22.5448,22.8456,22.4623,22.7097,657700.0],["2025-08-25",23.2532,23.5075,22.5156,22.5545,933200.0],["2025-08-26",22.4671,22.5739,22.1274,22.1468,1123400.0],["2025-08-27",22.0983,22.3312,22.0692,22.2633,816600.0],["2025-08-28",22.5253,22.7291,22.2633,22.3992,1080900.0],["2025-08-29",22.438,22.603,22.3992,22.5253,620800.0],["2025-09-02",22.2924,22.6515,22.176,22.5642,891200.0],["2025-09-03",22.4865,22.865,22.4865,22.7874,1364900.0],["2025-09-04",22.8553,23.03,22.7097,22.8747,1158200.0],["2025-09-05",22.8747,23.2678,22.8359,23.0882,1087500.0],["2025-09-08",22.9815,23.0397,22.176,22.2827,1042800.0],["2025-09-09",22.2924,22.603,22.142,22.3895,604200.0],["2025-09-10",22.1663,22.2439,21.8266,22.1371,776800.0],["2025-09-11",22.0789,22.6564,22.0789,22.6418,714900.0],["2025-09-12",22.5836,22.5836,22.3312,22.3507,970200.0],["2025-09-15",22.4283,22.5011,21.943,21.9625,715500.0],["2025-09-16",22.0013,22.3798,21.977,22.3798,961900.0],["2025-09-17",22.3409,22.7583,22.2255,22.273,547900.0],["2025-09-18",22.1663,22.535,22.1663,22.4283,702700.0],["2025-09-19",22.5059,22.5059,22.0886,22.1177,1546200.0],["2025-09-22",22.9135,23.3309,22.7486,22.8262,3742900.0],["2025-09-23",22.8844,22.9669,22.2342,22.3409,9689500.0],["2025-09-24",22.3215,22.438,22.0886,22.3895,1652300.0],["2025-09-25",22.4089,22.5205,22.1274,22.2536,1050800.0],["2025-09-26",22.2827,22.6903,22.1274,22.6321,931800.0],["2025-09-29",22.7291,23.1562,22.5884,23.1271,1560200.0],["2025-09-30",23.3988,24.0296,23.3212,23.7482,2384900.0],["2025-10-01",23.6123,23.9083,23.4861,23.8355,1440600.0],["2025-10-02",23.7094,23.9617,23.6317,23.8549,1093400.0],["2025-10-03",23.9617,24.1364,23.9132,23.9423,1134800.0],["2025-10-06",23.8355,23.9714,23.6996,23.8161,1111000.0],["2025-10-07",23.8549,24.1461,23.7773,24.0976,1396200.0],["2025-10-08",24.0199,24.1461,23.4279,23.4958,1335500.0],["2025-10-09",23.525,23.7967,23.1076,23.292,1068200.0],["2025-10-10",23.36,23.36,22.6515,22.6709,993900.0],["2025-10-13",22.7486,22.9912,22.5642,22.7389,789100.0],["2025-10-14",22.7389,22.9912,22.5739,22.9621,775400.0],["2025-10-15",22.9815,23.2241,22.933,23.0688,712300.0],["2025-10-16",23.0882,23.2823,22.8068,22.8068,722200.0],["2025-10-17",22.8359,23.0203,22.7971,22.933,828900.0],["2025-10-20",22.9718,23.1659,22.8456,23.03,579000.0],["2025-10-21",23.0106,23.195,22.9038,22.9038,590000.0],["2025-10-22",22.9038,23.1465,22.6515,22.6709,1038200.0],["2025-10-23",22.7389,22.8116,22.3021,22.6515,807700.0],["2025-10-24",22.8553,22.8844,22.6709,22.7291,833500.0],["2025-10-27",22.7097,22.9815,22.6952,22.9621,1168800.0],["2025-10-28",22.8359,23.0688,22.5836,22.9912,1022900.0],["2025-10-29",23.7773,25.233,23.6172,24.214,3192400.0],["2025-10-30",24.5343,25.4757,24.2625,24.806,2249200.0],["2025-10-31",24.5925,24.7866,23.7094,23.7191,1362700.0],["2025-11-03",23.4958,24.0393,23.1853,23.787,1364700.0],["2025-11-04",23.787,24.0878,23.6026,23.8549,1271300.0],["2025-11-05",23.8937,24.2917,23.8549,24.0296,1009100.0],["2025-11-06",24.0976,24.641,23.8743,24.117,1128900.0],["2025-11-07",24.214,24.4372,23.9423,24.1461,911900.0],["2025-11-10",24.1849,24.2625,23.9064,23.9714,778100.0],["2025-11-11",24.0684,24.18,23.9423,23.9714,563300.0],["2025-11-12",23.9714,24.1073,23.8355,24.0005,1049800.0],["2025-11-13",23.9617,24.2625,23.9132,24.0005,740100.0],["2025-11-14",24.0593,24.1083,23.5499,23.736,621500.0],["2025-11-17",23.7948,24.0593,23.7164,23.7311,763600.0],["2025-11-18",23.5401,23.5793,23.0601,23.5107,809400.0],["2025-11-19",23.5401,23.6576,23.3246,23.3736,595400.0],["2025-11-20",23.3736,23.5058,23.158,23.2462,552900.0],["2025-11-21",23.3148,23.9809,23.2952,23.7948,789000.0],["2025-11-24",23.7752,23.9515,23.5205,23.8144,622200.0],["2025-11-25",23.8536,24.2552,23.834,24.0593,1151900.0],["2025-11-26",23.9907,24.4707,23.5597,24.3336,1194200.0],["2025-11-28",24.4315,24.4805,24.1181,24.4707,352900.0],["2025-12-01",24.3042,24.4413,23.9515,24.1083,891800.0],["2025-12-02",24.0789,24.0789,23.6821,23.785,784100.0],["2025-12-03",23.883,24.1621,23.8732,23.9221,700400.0],["2025-12-04",23.8634,24.025,23.5793,23.6576,756900.0],["2025-12-05",23.6185,23.7556,23.4911,23.5205,664200.0],["2025-12-08",23.5205,23.5695,23.207,23.3246,810600.0],["2025-12-09",23.3833,23.6332,23.3344,23.4029,516700.0],["2025-12-10",23.4911,24.0299,23.447,23.8536,1134200.0],["2025-12-11",23.8634,24.1964,23.8242,24.1083,747100.0],["2025-12-12",24.0985,24.1376,23.7262,23.9515,820600.0],["2025-12-15",24.0201,24.0887,23.6478,23.8144,636200.0],["2025-12-16",23.8927,23.9613,23.4029,23.5499,691200.0],["2025-12-17",23.5499,23.9417,23.5401,23.7752,494200.0],["2025-12-18",23.7164,23.8242,23.5205,23.687,642800.0],["2025-12-19",23.5597,23.5989,23.2168,23.3246,1508100.0],["2025-12-22",23.256,23.4127,23.0405,23.0699,804400.0],["2025-12-23",23.0601,23.0797,22.6144,22.678,782500.0],["2025-12-24",22.678,22.8054,22.5899,22.7662,545200.0],["2025-12-26",22.7956,22.9278,22.727,22.8152,736100.0],["2025-12-29",22.7956,22.9033,22.7074,22.8054,637500.0],["2025-12-30",22.6682,22.825,22.5899,22.727,636600.0],["2025-12-31",22.6682,22.6878,22.4233,22.4527,548800.0],["2026-01-02",22.4527,22.678,22.2764,22.5899,1053100.0],["2026-01-05",22.5213,22.5213,22.1294,22.1588,1139600.0],["2026-01-06",22.1784,22.5899,22.1784,22.5213,815200.0],["2026-01-07",22.6193,22.7564,22.4429,22.5703,715600.0],["2026-01-08",22.5311,23.1531,22.4429,23.0405,657600.0],["2026-01-09",23.0405,23.2903,22.9327,23.2364,765300.0],["2026-01-12",23.1874,23.4421,23.016,23.256,527200.0],["2026-01-13",23.2756,23.5205,23.2021,23.4813,523900.0],["2026-01-14",23.4127,23.9564,23.4127,23.834,573500.0],["2026-01-15",23.834,24.0299,23.6919,23.8144,1051100.0],["2026-01-16",23.7752,23.8438,23.4029,23.4421,728700.0],["2026-01-20",23.4421,23.7066,23.3344,23.6478,693800.0],["2026-01-21",23.6968,23.8438,23.4127,23.785,634900.0],["2026-01-22",23.7654,23.9809,23.6478,23.7556,609100.0],["2026-01-23",23.7556,23.834,23.4911,23.5597,524800.0],["2026-01-26",23.5597,23.6625,22.8642,23.0209,870700.0],["2026-01-27",23.0209,23.2168,22.6682,22.7466,1035300.0],["2026-01-28",22.7466,22.9033,22.0168,22.1001,2110600.0],["2026-01-29",22.1197,22.4037,22.0168,22.198,1148400.0],["2026-01-30",22.247,22.7172,22.0805,22.6976,1077300.0],["2026-02-02",22.7368,22.8348,22.5066,22.6388,1129400.0],["2026-02-03",22.4527,23.0895,21.2919,21.3653,3153700.0],["2026-02-04",22.3548,24.843,22.3352,23.4225,3880200.0],["2026-02-05",22.7662,23.0503,22.0413,22.3352,1785900.0],["2026-02-06",22.2372,22.5477,22.0756,22.3058,1099400.0],["2026-02-09",22.3646,22.4429,21.9433,22.3352,1248700.0],["2026-02-10",22.3254,22.7466,22.2078,22.6193,872300.0],["2026-02-11",22.5409,22.8984,22.4331,22.7956,985100.0],["2026-02-12",22.8544,23.0503,22.678,22.825,837800.0],["2026-02-13",22.9041,23.5472,22.8547,23.478,1165600.0],["2026-02-17",23.478,23.6857,23.2504,23.379,981100.0],["2026-02-18",23.3394,23.7451,23.2455,23.7154,920700.0],["2026-02-19",23.755,24.1408,23.7451,23.943,1291500.0],["2026-02-20",23.9034,24.1062,23.656,24.0815,689700.0],["2026-02-23",23.9529,24.4377,23.8094,24.408,1216300.0],["2026-02-24",24.408,24.7642,24.408,24.7147,595500.0],["2026-02-25",24.6652,24.6652,24.0271,24.3783,927900.0],["2026-02-26",24.3783,24.5316,24.0518,24.3882,912600.0],["2026-02-27",24.2893,24.5564,24.2893,24.5465,772000.0],["2026-03-02",24.2596,24.2794,23.8242,24.0469,859800.0],["2026-03-03",23.7748,23.7797,23.0872,23.4087,628600.0],["2026-03-04",23.4384,23.4582,22.9783,23.1119,554700.0],["2026-03-05",22.8942,22.9338,22.5677,22.7359,796200.0],["2026-03-06",22.5479,22.6172,22.0087,22.4589,941800.0],["2026-03-09",22.2116,22.36,21.6377,21.9147,1310000.0],["2026-03-10",21.8059,21.9345,21.5091,21.5586,1044500.0],["2026-03-11",21.4299,21.7861,21.0738,21.2815,894600.0],["2026-03-12",21.1331,21.6674,21.054,21.2321,1508700.0],["2026-03-13",21.3904,21.6377,21.1529,21.242,859000.0],["2026-03-16",21.3409,21.4497,20.96,21.1232,1127100.0],["2026-03-17",21.2222,21.3706,20.9748,21.0243,863700.0],["2026-03-18",20.8957,20.8957,20.6236,20.7275,967100.0],["2026-03-19",20.6187,20.8165,20.4752,20.6483,1017300.0],["2026-03-20",21.0738,21.2321,20.5346,20.5791,1711700.0],["2026-03-23",20.8957,21.2321,20.6384,20.6879,917700.0],["2026-03-24",20.5593,20.9303,20.5395,20.7967,891700.0],["2026-03-25",20.9155,21.0045,20.6137,20.8858,914300.0],["2026-03-26",20.8858,21.0936,20.6187,20.7077,944900.0],["2026-03-27",20.6681,20.866,20.5494,20.6681,849700.0],["2026-03-30",20.7473,20.9847,20.6384,20.777,853600.0],["2026-03-31",20.866,20.9847,20.6434,20.955,744400.0],["2026-04-01",20.9155,21.1727,20.8066,21.0342,968500.0],["2026-04-02",20.9056,21.0243,20.6978,20.9452,939300.0],["2026-04-06",20.8462,21.1925,20.7868,21.1331,951400.0],["2026-04-07",21.054,21.2123,20.9105,21.0639,932400.0],["2026-04-08",21.3211,21.7465,21.3063,21.707,903900.0],["2026-04-09",21.4398,22.1126,21.3508,22.0434,1020500.0],["2026-04-10",22.0829,22.261,21.9048,21.9444,691300.0],["2026-04-13",21.9246,21.9889,21.3508,21.5981,1037300.0],["2026-04-14",21.519,21.6674,21.3953,21.4992,684100.0],["2026-04-15",21.4497,21.5289,21.2123,21.4102,1085800.0],["2026-04-16",21.3607,21.7812,21.331,21.6971,1157700.0],["2026-04-17",21.6278,22.2808,21.6278,22.1126,990800.0],["2026-04-20",22.0236,22.1502,21.3854,21.4003,1010000.0],["2026-04-21",21.4003,21.4003,20.6285,20.7572,1284100.0],["2026-04-22",20.866,20.9056,20.4801,20.6384,1367000.0],["2026-04-23",20.7572,20.8759,20.5989,20.6582,1664100.0],["2026-04-24",20.6286,20.9649,20.4801,20.8363,1196400.0],["2026-04-27",20.8363,21.0144,20.5494,20.6187,1452800.0],["2026-04-28",20.7572,20.9649,20.4801,20.7077,1230200.0],["2026-04-29",20.6384,20.7473,20.2229,20.3416,1186400.0],["2026-04-30",20.4307,20.772,20.3169,20.7473,1230000.0],["2026-05-01",20.777,20.8215,20.4505,20.5494,1001800.0],["2026-05-04",20.4604,20.7423,20.3416,20.4801,1273600.0],["2026-05-05",20.4999,21.1777,20.4999,21.0639,2221500.0],["2026-05-06",22.261,22.261,21.1331,21.6773,3226500.0],["2026-05-07",21.7663,21.8999,21.519,21.6872,1662200.0],["2026-05-08",21.7465,21.7762,21.4794,21.6476,1117100.0],["2026-05-11",21.6476,21.6476,21.3112,21.3706,1223700.0],["2026-05-12",21.4398,21.5734,21.0738,21.3607,1273600.0],["2026-05-13",21.3607,21.5091,21.2519,21.331,1281000.0],["2026-05-14",21.5685,21.7367,21.2716,21.425,1009200.0],["2026-05-15",21.53,21.59,21.13,21.15,1032300.0],["2026-05-18",21.16,21.7,21.16,21.52,1056700.0],["2026-05-19",21.5,21.555,21.25,21.3,939300.0],["2026-05-20",21.26,21.77,21.07,21.74,1098500.0],["2026-05-21",21.63,21.735,21.179,21.62,1004100.0],["2026-05-22",21.66,21.865,21.57,21.79,1115200.0],["2026-05-26",21.77,21.925,21.68,21.81,1044500.0],["2026-05-27",21.9,22.36,21.9,22.05,926000.0],["2026-05-28",22.01,22.18,21.84,22.1,1115900.0],["2026-05-29",21.99,21.99,21.58,21.67,1215500.0],["2026-06-01",21.5,21.5,21.0,21.36,1021900.0],["2026-06-02",21.39,21.63,21.29,21.57,864900.0],["2026-06-03",21.57,21.79,21.455,21.54,1018800.0],["2026-06-04",21.82,21.95,21.425,21.68,940500.0],["2026-06-05",21.79,22.61,21.79,22.46,916200.0],["2026-06-08",22.29,22.69,22.195,22.45,976100.0],["2026-06-09",22.6,23.065,22.5,23.03,1084100.0],["2026-06-10",23.12,23.505,23.08,23.45,1079100.0],["2026-06-11",23.41,23.71,23.19,23.42,877400.0],["2026-06-12",23.52,23.7,23.46,23.53,725300.0],["2026-06-15",23.51,23.76,23.325,23.43,770100.0],["2026-06-16",23.52,23.91,23.465,23.62,954900.0],["2026-06-17",23.54,23.78,23.14,23.33,1172200.0],["2026-06-18",23.39,23.92,23.305,23.87,1512100.0],["2026-06-22",23.73,24.25,23.67,23.81,1498600.0],["2026-06-23",23.995,24.76,23.87,24.49,1262800.0],["2026-06-24",24.67,25.85,24.67,25.73,1706800.0],["2026-06-25",25.82,26.43,25.78,26.31,1911300.0],["2026-06-26",26.31,26.92,26.24,26.82,1980400.0],["2026-06-29",26.7,27.13,26.515,27.12,1861000.0],["2026-06-30",26.97,27.01,26.49,26.85,1632700.0],["2026-07-01",26.85,27.255,26.85,27.13,1312000.0],["2026-07-02",27.28,27.32,26.88,27.18,1424100.0],["2026-07-06",27.23,27.27,26.24,26.46,1279863.202508],["2026-07-07",26.77,26.88,26.075,26.2,1541244.822499],["2026-07-08",26.13,26.165,25.31,25.69,1314570.930715],["2026-07-09",25.69,26.29,25.45,26.03,1221895.528281],["2026-07-10",26.26,26.77,26.1,26.27,1021199.491397],["2026-07-13",26.39,26.84,26.14,26.3,846320.440295],["2026-07-14",26.32,26.415,25.83,26.2,909254.811764],["2026-07-15",26.12,26.56,26.07,26.2,912121.815028],["2026-07-16",26.2,26.77,26.2,26.5,1220145.313609],["2026-07-17",26.7,26.83,26.13,26.24,861254.489592],["2026-07-20",26.26,26.45,26,26.06,876898.215333],["2026-07-21",25.91,26.045,25.605,25.83,864392.313147],["2026-07-22",25.99,26.14,25.85,25.98,767175.674915],["2026-07-23",25.66,25.77,25.13,25.21,1077642.046919],["2026-07-24",25.33,25.775,25.215,25.61,1384795.237733],["2026-07-27",25.71,25.885,25.44,25.5,989558.230584],["2026-07-28",25.96,26.475,25.61,25.81,1689907.761639],["2026-07-29",24.72,26.06,24.624,25.7,1718228.155483],["2026-07-30",25.64,25.94,25.12,25.26,1566210.221659],["2026-07-31",25.14,25.42,24.9,24.94,1091917.564943],["2026-08-03",25.14,25.6,24.99,25.23,1261365.052372],["2026-08-04",25.3,26.33,25.22,26.31,1211667.835612],["2026-08-05",26.31,26.87,26.17,26.76,1127327.128094],["2026-08-06",26.76,26.94,26.19,26.29,1618212.675483],["2026-08-07",26.38,26.655,26.21,26.52,937125.794514],["2026-08-10",26.285,26.49,26.18,26.39,207896.708566],["2026-08-11",25.96,26.245,25.925,26.13,1026769.419526],["2026-08-12",26.05,26.35,25.93,26.23,1184884.858139],["2026-08-13",26.46,26.58,26.21,26.31,1002237.819729],["2026-08-14",26.27,26.42,26.12,26.25,843155.512155]]}