{"t":"SNDR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-04-06",15.9201,16.116,15.1608,15.5119,16878900.0],["2017-04-07",15.4711,15.5527,15.1829,15.5119,2285400.0],["2017-04-10",15.667,15.9119,15.6343,15.765,4783200.0],["2017-04-11",15.8058,15.8221,15.0302,15.2588,1709800.0],["2017-04-12",15.1771,15.5282,15.169,15.4792,3616200.0],["2017-04-13",15.4139,15.5119,15.2016,15.4955,942600.0],["2017-04-17",15.4629,15.707,15.3486,15.5119,592200.0],["2017-04-18",15.5037,15.52,15.0792,15.4057,953200.0],["2017-04-19",15.5119,15.5404,15.3731,15.3894,1059000.0],["2017-04-20",15.2425,15.4629,15.2016,15.2343,1187600.0],["2017-04-21",15.1282,15.4057,15.071,15.3486,1415600.0],["2017-04-24",15.3486,15.9201,15.2261,15.7486,1844800.0],["2017-04-25",15.8303,15.9119,15.6025,15.6588,622000.0],["2017-04-26",15.7323,15.7895,15.4057,15.5445,567600.0],["2017-04-27",15.5037,15.618,15.2425,15.5364,473600.0],["2017-04-28",15.4547,15.5527,15.4139,15.4955,398000.0],["2017-05-01",15.8303,16.4099,15.5364,15.5854,2204500.0],["2017-05-02",15.9936,16.0017,15.6343,15.6507,1389100.0],["2017-05-03",15.8303,15.9364,15.3404,15.52,478800.0],["2017-05-04",15.6017,15.6343,15.5037,15.5037,494400.0],["2017-05-05",15.5609,15.7037,15.5119,15.5119,2018300.0],["2017-05-08",15.52,15.5527,15.3159,15.3649,522100.0],["2017-05-09",15.4547,15.4547,14.9404,15.1608,597800.0],["2017-05-10",15.1118,15.3323,14.8914,15.022,839400.0],["2017-05-11",15.5119,15.5854,15.1527,15.5364,1446400.0],["2017-05-12",15.5854,15.5854,15.0179,15.1771,522800.0],["2017-05-15",15.2016,15.8384,15.12,15.2016,947200.0],["2017-05-16",15.2751,15.4384,15.1037,15.3323,623900.0],["2017-05-17",15.2669,15.2669,14.4424,15.1363,1288300.0],["2017-05-18",15.169,15.569,14.8587,15.3731,483800.0],["2017-05-19",15.3976,15.5609,15.12,15.2016,559300.0],["2017-05-22",15.1527,15.2669,14.9812,15.1445,531300.0],["2017-05-23",15.2751,15.5772,15.1853,15.5772,1008000.0],["2017-05-24",15.4955,16.1079,15.2751,16.0262,939500.0],["2017-05-25",15.9691,16.5079,15.9691,16.4263,1116800.0],["2017-05-26",16.3854,16.4508,15.9119,16.0099,724000.0],["2017-05-30",15.9446,16.3487,15.8058,16.2058,794000.0],["2017-05-31",16.1487,16.3038,15.7731,16.214,528500.0],["2017-06-01",16.263,16.3364,15.9446,16.3364,696600.0],["2017-06-02",16.4018,16.5977,16.2752,16.2956,451600.0],["2017-06-05",16.3936,16.4263,15.9813,16.3773,575300.0],["2017-06-06",16.2711,16.5732,16.2385,16.263,480400.0],["2017-06-07",16.3609,16.6793,16.263,16.6793,608600.0],["2017-06-08",16.7365,17.1855,16.4997,17.1692,687400.0],["2017-06-09",17.1447,17.4468,17.0753,17.4468,1355700.0],["2017-06-12",17.3325,17.7897,17.2345,17.6999,786700.0],["2017-06-13",17.8223,17.926,17.5692,17.8142,632500.0],["2017-06-14",17.8305,17.9611,17.2998,17.5611,527100.0],["2017-06-15",17.5284,17.5839,17.2345,17.3325,492900.0],["2017-06-16",17.3325,17.5366,17.0631,17.2835,2184800.0],["2017-06-19",17.2753,17.6101,17.112,17.4386,723800.0],["2017-06-20",17.3896,17.4468,16.9406,17.2508,740300.0],["2017-06-21",17.357,17.4223,16.9488,17.112,469100.0],["2017-06-22",17.112,17.3978,16.9488,17.0304,758200.0],["2017-06-23",17.0141,17.3243,16.7528,17.1447,3572200.0],["2017-06-26",17.1774,17.4549,17.0631,17.112,434400.0],["2017-06-27",17.161,17.4386,17.0794,17.2345,477100.0],["2017-06-28",17.3573,17.881,17.2631,17.7255,518500.0],["2017-06-29",17.7091,18.1265,17.5618,18.102,547200.0],["2017-06-30",18.1592,18.4539,17.971,18.3066,439400.0],["2017-07-03",18.3066,18.9203,18.061,18.8548,473800.0],["2017-07-05",18.8139,18.8876,18.3393,18.4784,675000.0],["2017-07-06",18.372,18.3966,18.0038,18.0365,388500.0],["2017-07-07",18.0447,18.3884,18.0038,18.2002,273500.0],["2017-07-10",18.2656,18.2656,17.5946,17.6437,774200.0],["2017-07-11",17.7255,17.9383,17.2509,17.3818,594600.0],["2017-07-12",17.4309,17.7664,17.4309,17.6355,499200.0],["2017-07-13",17.5619,17.7092,17.2754,17.3409,579400.0],["2017-07-14",17.39,17.7828,17.39,17.5291,469300.0],["2017-07-17",17.5291,17.8892,16.9563,17.1199,767000.0],["2017-07-18",17.0381,17.3818,16.8499,16.8744,442500.0],["2017-07-19",16.9399,17.21,16.6944,16.7926,491600.0],["2017-07-20",16.809,16.8581,16.5307,16.7435,322200.0],["2017-07-21",16.8417,17.3327,16.6453,17.1445,415700.0],["2017-07-24",17.1118,17.4555,16.9399,17.39,457400.0],["2017-07-25",17.6028,18.1265,17.5373,17.9137,510700.0],["2017-07-26",17.9465,18.0365,17.6355,17.9465,666300.0],["2017-07-27",18.0038,18.0529,17.2345,17.3,324000.0],["2017-07-28",17.2018,17.8237,17.1936,17.7173,273300.0],["2017-07-31",17.7091,17.8605,17.4391,17.6928,346600.0],["2017-08-01",17.4636,17.5234,16.7517,17.3491,1108900.0],["2017-08-02",17.2018,17.5291,17.0136,17.4473,1016700.0],["2017-08-03",17.4227,17.8401,17.2345,17.8074,642400.0],["2017-08-04",17.7992,17.8974,17.4391,17.4636,250000.0],["2017-08-07",17.4718,17.6273,17.2509,17.5128,312400.0],["2017-08-08",17.6028,17.7419,17.3,17.3491,294400.0],["2017-08-09",17.2672,17.3818,17.0463,17.2591,336900.0],["2017-08-10",17.169,17.3327,16.8417,16.8744,322200.0],["2017-08-11",16.6453,17.2427,16.5144,17.1199,374300.0],["2017-08-14",17.2918,17.5946,17.2918,17.4964,287700.0],["2017-08-15",17.5618,17.7664,17.5373,17.5946,386300.0],["2017-08-16",17.6437,17.9628,17.3409,17.4309,415100.0],["2017-08-17",17.3654,17.5291,17.0954,17.3163,474000.0],["2017-08-18",17.21,17.5291,17.1118,17.48,418400.0],["2017-08-21",17.5046,17.5864,17.3163,17.3573,259900.0],["2017-08-22",17.3245,18.0856,17.3245,17.9956,588300.0],["2017-08-23",17.8074,17.9547,17.57,17.7419,307200.0],["2017-08-24",17.7992,17.8483,17.3245,17.5373,290900.0],["2017-08-25",17.5537,17.8728,17.5127,17.7092,186400.0],["2017-08-28",17.9056,18.6012,17.8974,18.3884,862200.0],["2017-08-29",18.3311,18.9039,18.1265,18.8221,510700.0],["2017-08-30",18.8467,19.0709,18.503,18.5111,346300.0],["2017-08-31",18.6175,18.6175,18.2002,18.2083,401000.0],["2017-09-01",18.372,18.9203,18.2738,18.7239,313400.0],["2017-09-05",18.7321,18.8958,18.593,18.6584,163200.0],["2017-09-06",18.8221,18.8712,18.5521,18.5848,174900.0],["2017-09-07",18.6666,18.6666,18.4211,18.6093,123000.0],["2017-09-08",18.5766,19.0431,18.4293,18.994,197600.0],["2017-09-11",19.0594,19.3213,18.9121,18.9776,218500.0],["2017-09-12",18.9858,19.5423,18.8467,19.1331,250400.0],["2017-09-13",19.1413,19.1413,18.6503,18.6994,261500.0],["2017-09-14",18.8303,19.0103,18.6175,18.9121,416400.0],["2017-09-15",18.9612,19.2477,18.8221,19.174,660400.0],["2017-09-18",19.2477,19.7387,19.1249,19.6077,314500.0],["2017-09-19",19.6897,19.7963,19.3617,19.3699,465000.0],["2017-09-20",19.3371,20.1654,19.3207,19.9686,325300.0],["2017-09-21",19.9686,20.354,19.7635,20.3294,383100.0],["2017-09-22",20.3294,22.0187,19.9604,19.9932,369600.0],["2017-09-25",19.9768,20.0096,19.6487,19.6569,186200.0],["2017-09-26",19.6897,20.2884,19.4954,20.067,437000.0],["2017-09-27",20.1654,20.4852,20.108,20.3212,229900.0],["2017-09-28",20.3704,20.4688,20.1572,20.1654,227600.0],["2017-09-29",20.3376,21.0346,20.272,20.7476,767600.0],["2017-10-02",20.7066,20.7394,20.272,20.4524,396800.0],["2017-10-03",20.6328,20.7804,20.395,20.5918,612000.0],["2017-10-04",20.6,20.6,20.2966,20.3294,466100.0],["2017-10-05",20.3704,20.4524,20.1572,20.3376,309100.0],["2017-10-06",20.3786,20.5426,20.2556,20.313,232900.0],["2017-10-09",20.3376,20.559,19.9276,20.0834,376700.0],["2017-10-10",20.1982,20.313,19.8127,20.0096,418400.0],["2017-10-11",19.9604,20.1408,19.944,20.0096,280400.0],["2017-10-12",19.985,20.4688,19.9604,20.354,725800.0],["2017-10-13",20.4524,20.4606,19.7471,19.9276,458500.0],["2017-10-16",20.0096,20.0588,19.1157,19.4929,716200.0],["2017-10-17",19.7553,20.3458,19.5503,20.1162,1063000.0],["2017-10-18",20.272,20.436,20.0424,20.2474,613200.0],["2017-10-19",20.2064,20.4196,19.9932,20.395,370200.0],["2017-10-20",20.6656,21.1002,20.6656,21.092,520900.0],["2017-10-23",21.2397,21.2397,20.9526,21.0756,189300.0],["2017-10-24",22.6338,23.2242,21.092,21.6579,1356900.0],["2017-10-25",21.7235,21.9121,21.4406,21.6251,854000.0],["2017-10-26",21.8055,22.8306,21.6398,22.3221,982700.0],["2017-10-27",22.3713,22.8716,21.7153,22.0023,462100.0],["2017-10-30",21.9531,21.9531,21.1495,21.3217,414500.0],["2017-10-31",21.3791,21.6292,21.2889,21.4775,262900.0],["2017-11-01",21.6333,21.7317,21.1084,21.2971,205800.0],["2017-11-02",21.2971,21.6005,21.0838,21.1412,527600.0],["2017-11-03",21.1413,21.2561,20.8788,20.9034,428700.0],["2017-11-06",20.8624,21.2807,20.6902,20.9116,1222600.0],["2017-11-07",20.5016,20.7066,19.1239,20.3376,1440200.0],["2017-11-08",21.1905,21.1905,20.0916,20.5098,973500.0],["2017-11-09",20.2146,20.7886,19.5093,20.559,2810900.0],["2017-11-10",20.6082,20.8296,20.313,20.354,497600.0],["2017-11-13",20.19,20.2228,19.6487,20.149,640700.0],["2017-11-14",20.0424,20.2884,19.9358,20.19,410100.0],["2017-11-15",20.0916,20.2474,19.6405,19.6897,351900.0],["2017-11-16",19.8783,20.2638,19.8021,20.1162,663900.0],["2017-11-17",20.0014,20.0014,19.5667,19.6733,435500.0],["2017-11-20",19.7389,20.067,19.6651,20.0178,283600.0],["2017-11-21",20.1408,20.4442,19.9932,20.2474,361200.0],["2017-11-22",20.272,20.4934,20.272,20.395,200600.0],["2017-11-24",20.477,21.3791,20.3376,20.4032,366700.0],["2017-11-27",20.3458,20.641,20.2638,20.4524,406400.0],["2017-11-28",20.518,21.0756,20.518,20.9444,554900.0],["2017-11-29",21.01,21.4119,20.7066,21.2233,555600.0],["2017-11-30",21.3627,21.7235,21.1576,21.5103,705200.0],["2017-12-01",21.5759,21.8629,21.0428,21.7727,473300.0],["2017-12-04",22.1581,22.8224,21.8711,21.9449,808200.0],["2017-12-05",21.9121,22.1417,21.6579,21.6743,597700.0],["2017-12-06",21.6087,22.0187,21.6087,21.8465,371900.0],["2017-12-07",21.7973,22.519,21.7973,22.2811,631300.0],["2017-12-08",22.437,22.437,21.9531,22.1581,322100.0],["2017-12-11",22.1581,22.2565,21.7891,21.8219,296600.0],["2017-12-12",21.8137,22.1663,21.7809,21.8711,364100.0],["2017-12-13",21.9695,22.6174,21.9695,22.478,501300.0],["2017-12-14",22.593,22.6669,21.9521,22.059,414500.0],["2017-12-15",22.1493,22.593,22.0976,22.5272,1477000.0],["2017-12-18",22.6505,23.0366,22.3753,22.6341,533100.0],["2017-12-19",22.7409,22.897,22.593,22.8887,422100.0],["2017-12-20",23.0038,23.7185,22.9462,23.1845,2050900.0],["2017-12-21",23.3406,23.4392,22.519,22.9134,1607700.0],["2017-12-22",23.0366,23.6446,22.7737,23.3652,1135600.0],["2017-12-26",23.3899,23.6774,23.053,23.4145,1942300.0],["2017-12-27",23.4803,24.1211,23.3406,23.7924,916100.0],["2017-12-28",23.7021,23.7021,23.2913,23.4474,430500.0],["2017-12-29",23.6199,23.7678,23.3488,23.4638,525200.0],["2018-01-02",23.661,23.8048,23.0531,23.6199,773800.0],["2018-01-03",23.5706,23.5706,22.9955,23.2584,656300.0],["2018-01-04",22.897,23.4638,22.4287,22.8723,1353100.0],["2018-01-05",23.0613,23.3817,22.4862,22.7573,903700.0],["2018-01-08",22.7737,23.2831,22.7162,23.2256,1383600.0],["2018-01-09",23.3159,23.4145,23.053,23.2667,793500.0],["2018-01-10",23.242,23.7021,23.1763,23.3077,556500.0],["2018-01-11",23.4638,24.0512,23.3981,23.891,760200.0],["2018-01-12",23.891,23.9075,23.5542,23.8089,476700.0],["2018-01-16",23.9732,23.9732,22.7491,22.9791,743700.0],["2018-01-17",23.1188,23.2749,22.7573,23.0448,530800.0],["2018-01-18",23.0941,23.509,23.0448,23.3488,449300.0],["2018-01-19",23.4474,24.0061,23.3488,23.9978,601500.0],["2018-01-22",23.9896,24.4579,23.9403,24.4497,396200.0],["2018-01-23",24.5072,24.5812,24.2279,24.2525,290800.0],["2018-01-24",24.2525,24.3758,23.8253,23.9075,451000.0],["2018-01-25",23.8993,24.0307,23.5295,23.7432,201900.0],["2018-01-26",23.8007,24.1203,23.7103,24.0225,294300.0],["2018-01-29",23.8828,24.2854,23.8828,24.0554,345900.0],["2018-01-30",23.7596,23.8787,23.1516,23.3242,392900.0],["2018-01-31",23.6528,24.1129,23.5049,24.0554,621400.0],["2018-02-01",23.8746,24.6469,23.7333,24.6387,1124500.0],["2018-02-02",23.8253,24.4168,23.2174,23.891,1180600.0],["2018-02-05",23.5378,23.5969,22.1493,22.3054,3857100.0],["2018-02-06",21.9522,22.6464,21.8125,22.2972,940700.0],["2018-02-07",22.2315,23.3406,22.2315,22.9709,1557300.0],["2018-02-08",22.938,23.0941,21.9932,22.0014,1098700.0],["2018-02-09",22.1658,22.1904,21.1059,21.9029,942100.0],["2018-02-12",22.0836,22.183,21.3935,21.7221,605500.0],["2018-02-13",21.6728,22.5765,21.4264,22.5108,775600.0],["2018-02-14",22.2397,22.4697,21.9686,22.0836,490600.0],["2018-02-15",22.3383,22.3383,21.3771,22.0261,594600.0],["2018-02-16",21.9029,22.4122,21.8955,22.0261,386900.0],["2018-02-20",21.7961,21.9357,21.5824,21.7057,408400.0],["2018-02-21",21.7221,22.2315,21.5496,21.8864,353800.0],["2018-02-22",22.0425,22.3383,22.0425,22.1658,295700.0],["2018-02-23",22.3465,22.5108,22.0014,22.1493,277100.0],["2018-02-26",22.3219,22.519,22.0507,22.4533,316100.0],["2018-02-27",22.5519,22.6875,21.8453,21.8536,398900.0],["2018-02-28",21.8618,21.8946,21.221,21.2456,631300.0],["2018-03-01",21.336,21.7714,20.8595,21.3278,565700.0],["2018-03-02",21.1635,21.451,20.9745,21.221,625600.0],["2018-03-05",21.1059,21.1881,20.7198,21.0402,818600.0],["2018-03-06",21.1142,21.5989,21.0484,21.5414,573100.0],["2018-03-07",21.3771,22.1165,21.1963,22.0507,794200.0],["2018-03-08",22.1329,22.4204,21.9111,22.1658,721800.0],["2018-03-09",22.3794,22.9052,22.289,22.5765,474400.0],["2018-03-12",22.5848,22.9462,22.174,22.2068,317300.0],["2018-03-13",22.3958,22.7984,22.2726,22.3301,339500.0],["2018-03-14",22.3795,22.643,22.0378,22.0748,340800.0],["2018-03-15",22.2642,22.4453,21.976,22.3054,458500.0],["2018-03-16",22.3465,22.7171,22.2288,22.5771,565500.0],["2018-03-19",22.5441,22.7335,22.2971,22.4536,332100.0],["2018-03-20",22.4289,22.5771,22.3301,22.5442,495300.0],["2018-03-21",22.4536,22.9064,22.2807,22.5277,514900.0],["2018-03-22",22.2889,22.5606,21.9266,22.1983,512000.0],["2018-03-23",22.1901,22.3301,21.8525,21.9019,617800.0],["2018-03-26",22.2313,22.2313,21.0538,21.4161,710100.0],["2018-03-27",21.5479,21.5479,20.601,20.9056,571800.0],["2018-03-28",20.9139,21.3832,20.4857,21.2514,815400.0],["2018-03-29",21.3997,21.8212,20.9633,21.4573,920000.0],["2018-04-02",21.5643,21.8443,20.601,20.8892,1015200.0],["2018-04-03",21.2432,21.6961,21.1403,21.4408,843800.0],["2018-04-04",21.1197,21.3173,20.8809,21.2514,417100.0],["2018-04-05",21.2926,21.4079,20.7327,21.2761,603300.0],["2018-04-06",21.2679,21.2679,20.3046,20.5022,1120600.0],["2018-04-09",20.6257,20.9633,20.3334,20.6668,797800.0],["2018-04-10",20.9962,21.3091,20.7904,21.1609,697300.0],["2018-04-11",20.955,21.3239,20.9303,21.0621,336200.0],["2018-04-12",21.202,21.4079,21.0209,21.1938,265100.0],["2018-04-13",21.2267,21.482,21.1815,21.2844,558900.0],["2018-04-16",21.5643,22.4206,21.3091,22.2807,888500.0],["2018-04-17",22.4371,22.6183,22.0584,22.4289,523400.0],["2018-04-18",22.5359,22.9558,22.3548,22.89,627000.0],["2018-04-19",22.7335,22.9805,22.5442,22.7006,453000.0],["2018-04-20",22.6183,22.9188,22.2313,22.3218,823900.0],["2018-04-23",22.3136,22.5936,21.8854,22.1407,782700.0],["2018-04-24",22.1572,22.5853,21.4161,21.5561,549200.0],["2018-04-25",21.5232,21.9431,21.2391,21.9019,1194200.0],["2018-04-26",22.0254,22.5771,21.0374,21.4985,1639800.0],["2018-04-27",21.7372,22.0213,21.3585,21.7125,1027400.0],["2018-04-30",22.0337,22.8817,21.8278,21.9678,978200.0],["2018-05-01",22.009,22.0995,21.4244,21.8443,729800.0],["2018-05-02",21.8608,22.3795,21.6961,22.0831,660500.0],["2018-05-03",22.0831,22.1119,21.5726,21.9513,607400.0],["2018-05-04",21.9266,22.3712,21.6961,22.1819,410200.0],["2018-05-07",22.2313,22.6438,22.1736,22.4453,546300.0],["2018-05-08",22.3712,22.997,22.293,22.9476,576100.0],["2018-05-09",23.0464,23.6557,22.9476,23.2276,952700.0],["2018-05-10",23.3264,23.4342,23.1123,23.3017,684400.0],["2018-05-11",23.4005,23.8245,23.3264,23.5899,443700.0],["2018-05-14",23.6393,23.7463,22.9311,23.244,607100.0],["2018-05-15",23.0217,23.2193,22.6183,22.6759,632700.0],["2018-05-16",22.6841,23.2975,22.6841,23.0958,706700.0],["2018-05-17",23.1617,24.3227,23.0958,23.4828,1219200.0],["2018-05-18",23.5487,24.3556,23.4005,24.2074,1232200.0],["2018-05-21",24.4791,24.9649,24.2897,24.4132,1233400.0],["2018-05-22",24.4297,24.792,23.8698,23.8863,835000.0],["2018-05-23",23.7133,23.911,23.2193,23.5075,958400.0],["2018-05-24",23.5487,24.1415,23.4005,24.0509,710200.0],["2018-05-25",24.0262,24.3803,23.8945,24.1497,346000.0],["2018-05-29",23.9851,24.2815,23.8698,24.1003,503300.0],["2018-05-30",24.2156,24.9896,24.1662,24.899,774200.0],["2018-05-31",24.9484,24.9484,24.0592,24.2733,598000.0],["2018-06-01",24.4873,24.7426,24.4132,24.5367,425100.0],["2018-06-04",24.6767,25.1296,23.8821,24.1003,701200.0],["2018-06-05",24.125,24.5944,23.5157,23.7298,645600.0],["2018-06-06",23.8945,24.2239,22.9394,23.3346,784600.0],["2018-06-07",23.3346,23.5075,22.9064,23.4581,498200.0],["2018-06-08",23.4663,24.0839,23.384,24.0509,767200.0],["2018-06-11",24.0262,24.5944,24.0015,24.4462,655800.0],["2018-06-12",24.405,24.652,24.0098,24.5367,504800.0],["2018-06-13",24.5944,24.9567,24.3885,24.4132,1097800.0],["2018-06-14",24.3967,24.4627,23.5552,23.6707,1062600.0],["2018-06-15",23.6459,24.0915,23.3943,23.7697,970000.0],["2018-06-18",23.6377,24.1245,23.3159,24.0502,636200.0],["2018-06-19",23.8687,23.8687,23.089,23.7119,707700.0],["2018-06-20",23.9429,24.1905,23.5304,24.0997,679600.0],["2018-06-21",24.0585,24.0585,23.5964,23.8274,781100.0],["2018-06-22",24.0089,24.3637,23.4149,23.5304,3559900.0],["2018-06-25",23.4974,23.4974,22.6451,22.8869,1245300.0],["2018-06-26",22.8951,23.0519,22.5981,22.8786,838800.0],["2018-06-27",22.8374,23.0519,22.1691,22.2268,1473700.0],["2018-06-28",22.1113,22.4001,21.6988,22.3754,1031600.0],["2018-06-29",22.9776,23.1839,22.5074,22.6971,1166400.0],["2018-07-02",22.4744,22.7879,22.3423,22.6971,693500.0],["2018-07-03",22.9034,22.9034,22.2021,22.3424,559200.0],["2018-07-05",22.4661,22.7301,22.3506,22.6394,3373900.0],["2018-07-06",22.7549,23.0189,22.5734,22.8126,470900.0],["2018-07-09",22.8951,23.3407,22.7879,23.3242,593800.0],["2018-07-10",23.3407,23.4892,23.0065,23.2087,447600.0],["2018-07-11",23.0766,23.1261,22.4826,22.6394,652200.0],["2018-07-12",22.8044,22.9116,22.4414,22.7466,635000.0],["2018-07-13",22.7714,23.0024,22.6146,22.6806,474200.0],["2018-07-16",22.9199,22.9776,21.3853,21.5585,1018400.0],["2018-07-17",21.4925,21.8638,21.344,21.7318,1126600.0],["2018-07-18",21.8473,22.2929,21.6163,22.1691,729200.0],["2018-07-19",22.0618,22.4661,21.8061,22.4084,394100.0],["2018-07-20",22.4249,22.6311,22.3341,22.4331,800000.0],["2018-07-23",22.4166,22.7549,22.3011,22.5816,535200.0],["2018-07-24",22.7549,22.8869,21.3935,21.5256,1249100.0],["2018-07-25",21.5256,21.8886,21.2038,21.8886,604600.0],["2018-07-26",21.4513,21.9381,21.245,21.6658,913000.0],["2018-07-27",21.6493,21.8886,21.245,21.4678,599100.0],["2018-07-30",21.4678,21.7566,21.2698,21.3275,532700.0],["2018-07-31",21.3523,21.7483,21.2945,21.5668,785800.0],["2018-08-01",21.4678,21.8061,21.047,21.5421,1448900.0],["2018-08-02",21.9298,23.3489,21.7153,23.1839,1610200.0],["2018-08-03",23.4809,23.4809,22.4084,22.4826,985900.0],["2018-08-06",22.4579,22.6889,22.0288,22.5569,635400.0],["2018-08-07",22.6146,22.7054,22.3919,22.6064,350000.0],["2018-08-08",22.4496,22.6146,22.3754,22.5486,256900.0],["2018-08-09",21.4513,22.4744,21.1749,22.2021,548300.0],["2018-08-10",22.1113,22.2186,21.8679,22.0618,485200.0],["2018-08-13",22.2516,22.2516,21.8061,21.8803,777700.0],["2018-08-14",21.9793,22.1691,21.8061,22.0701,473500.0],["2018-08-15",21.9628,22.0041,21.4678,21.7071,554200.0],["2018-08-16",21.9381,22.1691,21.7318,21.9546,602300.0],["2018-08-17",21.9546,22.4414,21.7483,22.0536,429300.0],["2018-08-20",22.0536,22.3588,22.0288,22.1938,364100.0],["2018-08-21",22.2186,22.5074,22.1278,22.2268,421200.0],["2018-08-22",22.1773,22.3011,22.0206,22.0948,281000.0],["2018-08-23",22.0371,22.165,21.7071,21.7731,291700.0],["2018-08-24",21.8556,22.0618,21.7896,21.8556,339300.0],["2018-08-27",21.9216,22.3506,21.9216,22.2186,430800.0],["2018-08-28",22.3589,22.4075,22.0866,22.1031,440900.0],["2018-08-29",22.2186,22.5981,21.9876,22.4826,354800.0],["2018-08-30",22.4249,22.4661,22.1567,22.2186,403500.0],["2018-08-31",22.1443,22.3506,22.1031,22.3176,247500.0],["2018-09-04",22.2928,22.4001,21.8803,21.9958,463500.0],["2018-09-05",21.9546,22.3919,21.8473,22.2351,299400.0],["2018-09-06",22.3011,22.3671,21.9711,21.9876,601100.0],["2018-09-07",21.9546,22.2021,21.8391,21.9381,543700.0],["2018-09-10",21.9133,23.0148,21.9133,22.8539,1022300.0],["2018-09-11",22.7796,22.9034,22.3589,22.3836,415300.0],["2018-09-12",22.4001,22.5651,22.2021,22.5239,523400.0],["2018-09-13",22.6396,22.6396,22.1931,22.2593,187300.0],["2018-09-14",22.251,22.5073,22.0112,22.1766,372300.0],["2018-09-17",22.1931,22.2262,21.4572,21.5978,970800.0],["2018-09-18",21.6391,21.7879,21.3001,21.7301,765600.0],["2018-09-19",21.8045,21.9533,21.4076,21.5564,584800.0],["2018-09-20",21.6226,21.9451,21.606,21.7053,508500.0],["2018-09-21",21.7301,21.7797,21.1017,21.1347,615000.0],["2018-09-24",21.1016,21.2588,20.8453,21.2339,527700.0],["2018-09-25",21.2505,21.3414,20.9694,21.1099,333300.0],["2018-09-26",21.143,21.5812,21.019,21.2505,441800.0],["2018-09-27",21.3166,21.358,20.6055,20.6469,532800.0],["2018-09-28",20.5559,20.804,20.4567,20.6551,561300.0],["2018-10-01",20.8205,21.0024,20.7461,20.8536,511600.0],["2018-10-02",20.8453,20.9115,20.3327,20.4236,500100.0],["2018-10-03",20.4732,20.7089,20.3988,20.5642,1083900.0],["2018-10-04",20.5725,20.6965,20.25,20.3327,561200.0],["2018-10-05",19.7704,19.8944,19.2495,19.5554,1007900.0],["2018-10-08",19.5637,19.82,19.2412,19.4727,645100.0],["2018-10-09",19.4975,19.8779,19.3859,19.7539,842100.0],["2018-10-10",19.6794,19.7125,18.9187,18.9187,517900.0],["2018-10-11",18.8691,19.1643,18.1745,18.1911,1149100.0],["2018-10-12",18.5218,18.5342,17.8115,17.8686,1563100.0],["2018-10-15",17.8686,18.4557,17.8686,18.1745,937800.0],["2018-10-16",18.4722,18.4805,18.1539,18.4557,898400.0],["2018-10-17",18.5301,18.5797,18.1249,18.282,1354500.0],["2018-10-18",18.249,18.249,17.5461,17.604,779900.0],["2018-10-19",17.7363,17.9513,17.3642,17.6536,1377500.0],["2018-10-22",17.5461,17.9017,17.4386,17.7942,1640200.0],["2018-10-23",17.5048,17.6536,17.2402,17.4138,900900.0],["2018-10-24",17.5296,17.8438,16.8764,16.9094,1837000.0],["2018-10-25",17.1244,17.4138,16.7771,17.1575,1646300.0],["2018-10-26",16.711,17.4138,16.6531,17.2154,833300.0],["2018-10-29",17.5213,17.7528,16.9673,17.1823,584400.0],["2018-10-30",17.2981,17.9513,17.2981,17.7446,1379900.0],["2018-10-31",17.9017,18.3234,17.6867,18.0836,1708000.0],["2018-11-01",18.2572,19.051,17.9347,18.9022,1614100.0],["2018-11-02",18.836,19.1254,17.9017,18.0918,1002000.0],["2018-11-05",18.1167,18.712,17.7694,18.621,1357600.0],["2018-11-06",18.588,18.7285,18.1001,18.6128,1187500.0],["2018-11-07",18.927,19.266,18.6459,19.2495,982100.0],["2018-11-08",19.2164,19.3487,18.9683,19.1254,1047300.0],["2018-11-09",19.0179,19.0717,18.7699,19.0097,1113100.0],["2018-11-12",19.0097,19.0841,18.5797,18.5962,597500.0],["2018-11-13",18.6293,18.8691,18.3316,18.4391,676500.0],["2018-11-14",18.5549,18.7781,18.2903,18.5053,736100.0],["2018-11-15",18.3482,18.7037,18.1497,18.6376,477800.0],["2018-11-16",18.4805,18.8939,18.373,18.5962,581100.0],["2018-11-19",18.4722,18.6541,18.373,18.4722,785600.0],["2018-11-20",18.2076,18.282,17.6619,17.7528,495200.0],["2018-11-21",17.8686,18.2572,17.7942,18.0588,366000.0],["2018-11-23",17.8769,18.2572,17.8769,18.1745,169500.0],["2018-11-26",18.2986,18.5549,18.1911,18.3399,473000.0],["2018-11-27",18.2407,18.3358,17.7032,17.7528,526100.0],["2018-11-28",17.8438,18.4639,17.695,18.4639,806900.0],["2018-11-29",18.4309,18.5177,18.1415,18.158,395100.0],["2018-11-30",18.1084,18.712,18.1084,18.4639,461800.0],["2018-12-03",18.7864,18.8691,18.4061,18.4143,495500.0],["2018-12-04",18.3234,18.3895,16.5456,16.6696,848900.0],["2018-12-06",16.3472,16.8764,16.2727,16.8598,662400.0],["2018-12-07",16.9012,16.9698,16.405,16.4464,630600.0],["2018-12-10",16.3472,16.5456,16.0495,16.5208,807000.0],["2018-12-11",16.7937,17.0087,16.5084,16.7193,723800.0],["2018-12-12",17.0087,17.0252,16.711,16.7358,568100.0],["2018-12-13",16.8104,16.934,16.2714,16.4621,913300.0],["2018-12-14",16.1801,16.4041,15.8011,15.8567,1445800.0],["2018-12-17",15.7987,15.9562,15.5747,15.8484,1075200.0],["2018-12-18",15.7489,16.0723,15.5582,15.7489,989500.0],["2018-12-19",15.6411,16.0558,15.3923,15.442,1213600.0],["2018-12-20",15.3259,15.6991,15.1103,15.2015,621800.0],["2018-12-21",15.2513,15.4089,14.8035,14.8864,1693500.0],["2018-12-24",14.6956,15.0523,14.5638,14.8864,267800.0],["2018-12-26",14.9362,15.3094,14.8781,15.1352,1065800.0],["2018-12-27",14.903,15.4172,14.903,15.4089,550500.0],["2018-12-28",15.3923,15.6826,15.243,15.2928,448300.0],["2018-12-31",15.3093,15.5333,15.2181,15.4835,593600.0],["2019-01-02",15.2264,15.9231,15.1269,15.7489,920700.0],["2019-01-03",15.6411,15.768,15.3923,15.3923,345500.0],["2019-01-04",15.9479,15.9728,15.6245,15.8318,874500.0],["2019-01-07",15.8318,16.2797,15.6826,16.1221,1206200.0],["2019-01-08",16.3709,16.8519,16.3004,16.7607,661000.0],["2019-01-09",16.8353,17.2417,16.686,17.0841,814500.0],["2019-01-10",16.9846,16.9846,16.6943,16.8519,535600.0],["2019-01-11",16.9265,17.1256,16.686,16.8187,559800.0],["2019-01-14",16.7607,17.1007,16.7524,16.8602,821000.0],["2019-01-15",16.8602,16.9929,16.3958,16.4621,746500.0],["2019-01-16",16.487,16.8353,16.487,16.5865,707600.0],["2019-01-17",16.7524,17.3288,16.7358,17.2251,501500.0],["2019-01-18",17.391,17.8388,17.3594,17.7476,519800.0],["2019-01-22",17.6149,17.6671,17.2334,17.2749,673900.0],["2019-01-23",17.3661,17.5568,16.8892,17.0675,363800.0],["2019-01-24",17.1256,17.3661,17.0261,17.0841,383500.0],["2019-01-25",17.2831,17.5734,17.1836,17.4656,251100.0],["2019-01-28",17.3495,17.59,17.2583,17.4905,278200.0],["2019-01-29",17.449,17.8554,17.4241,17.8388,635200.0],["2019-01-30",18.013,18.0378,17.5651,18.0047,437600.0],["2019-01-31",18.3032,18.3032,16.7938,17.6149,1391700.0],["2019-02-01",17.8139,18.27,17.4241,18.071,674200.0],["2019-02-04",18.6764,18.6764,18.1125,18.4857,537000.0],["2019-02-05",18.4857,18.8672,18.411,18.7925,963200.0],["2019-02-06",18.7759,18.8672,18.3779,18.4359,460100.0],["2019-02-07",18.3696,18.5495,18.0461,18.3364,548400.0],["2019-02-08",18.1788,18.3696,17.789,18.0295,367600.0],["2019-02-11",18.1456,18.4442,18.0378,18.4276,522500.0],["2019-02-12",18.6018,18.834,18.494,18.6598,390600.0],["2019-02-13",18.6847,19.0123,18.5354,18.9418,349900.0],["2019-02-14",18.8506,19.4062,18.7759,19.2901,692300.0],["2019-02-15",19.4145,19.4311,18.805,19.0413,483600.0],["2019-02-19",18.9335,19.796,18.9335,19.5721,635100.0],["2019-02-20",19.6882,19.7048,19.4809,19.597,362900.0],["2019-02-21",19.6218,19.796,19.3233,19.3316,564600.0],["2019-02-22",19.2901,19.4477,18.8174,19.0579,591500.0],["2019-02-25",19.1077,19.4311,19.033,19.116,522300.0],["2019-02-26",19.033,19.0994,18.7593,18.8423,1151400.0],["2019-02-27",18.7759,18.834,18.5188,18.5852,532300.0],["2019-02-28",18.4774,18.5437,18.0959,18.1539,629600.0],["2019-03-01",18.2452,18.3198,18.0793,18.2037,465600.0],["2019-03-04",18.2866,18.5022,17.9632,18.1042,854600.0],["2019-03-05",18.071,18.071,17.6563,17.6563,697800.0],["2019-03-06",17.7061,17.8554,17.5402,17.6481,620000.0],["2019-03-07",17.5568,17.7144,17.3744,17.4158,505700.0],["2019-03-08",17.2666,17.5112,17.0841,17.4656,1094000.0],["2019-03-11",17.4739,18.1456,17.4739,18.0461,536200.0],["2019-03-12",18.071,18.1374,17.789,18.0212,325100.0],["2019-03-13",18.1125,18.552,18.0129,18.411,631300.0],["2019-03-14",18.1865,18.3362,17.9869,18.095,363400.0],["2019-03-15",18.1366,18.2946,17.9911,18.0368,653200.0],["2019-03-18",18.0535,18.2364,18.0368,18.2198,878600.0],["2019-03-19",18.1532,18.1532,17.2884,17.3466,1041500.0],["2019-03-20",17.3466,17.488,16.9807,17.1803,801800.0],["2019-03-21",17.1803,17.5462,17.0888,17.5046,626000.0],["2019-03-22",17.4797,17.5628,16.989,16.989,899100.0],["2019-03-25",16.8809,17.0722,16.6481,16.8144,1089800.0],["2019-03-26",16.9724,17.4173,16.9641,17.305,974900.0],["2019-03-27",17.3134,17.5795,17.1969,17.4131,781700.0],["2019-03-28",17.3965,17.7291,17.3965,17.646,339700.0],["2019-03-29",17.804,17.8539,17.4381,17.5046,519800.0],["2019-04-01",17.7125,17.8705,17.6543,17.7458,493000.0],["2019-04-02",17.6959,17.8372,17.5212,17.5462,527600.0],["2019-04-03",17.621,17.9121,17.4797,17.5545,398400.0],["2019-04-04",17.5711,17.9096,17.5711,17.7624,416000.0],["2019-04-05",17.7458,17.9952,17.7458,17.8289,603200.0],["2019-04-08",17.7125,17.9287,17.6626,17.8539,544200.0],["2019-04-09",17.7375,17.8456,17.6626,17.7458,400800.0],["2019-04-10",17.7541,17.8456,17.4547,17.4963,454100.0],["2019-04-11",17.5296,17.7832,17.488,17.7042,928600.0],["2019-04-12",17.8289,18.0202,17.6709,17.7042,429400.0],["2019-04-15",17.6543,17.8539,17.2635,17.3217,361600.0],["2019-04-16",16.989,17.7541,16.9142,17.7291,653900.0],["2019-04-17",17.8954,18.0451,17.6709,17.7541,450300.0],["2019-04-18",17.8206,18.1283,17.7541,17.9786,475100.0],["2019-04-22",17.9786,18.1616,17.9038,18.0036,431100.0],["2019-04-23",18.0285,18.0701,17.8372,18.0036,261400.0],["2019-04-24",18.0036,18.5108,17.9844,18.436,509400.0],["2019-04-25",18.278,18.4609,17.7291,17.7291,436900.0],["2019-04-26",17.7042,18.0701,17.6834,18.0285,275300.0],["2019-04-29",18.0535,18.0618,17.4547,17.4547,499100.0],["2019-04-30",17.4381,17.4464,16.9142,17.3799,784200.0],["2019-05-01",17.4547,17.5129,16.856,16.8643,745400.0],["2019-05-02",16.4069,17.1221,16.2656,16.7645,1209800.0],["2019-05-03",16.6897,17.3134,16.673,17.2801,1044400.0],["2019-05-06",16.9059,17.2801,16.8435,16.9807,825400.0],["2019-05-07",16.7313,16.9391,16.5566,16.6315,649200.0],["2019-05-08",16.6148,16.698,16.357,16.3737,672900.0],["2019-05-09",16.2323,16.5649,16.0494,16.5483,851900.0],["2019-05-10",16.382,16.6315,16.2988,16.4153,706700.0],["2019-05-13",16.1325,16.1325,15.6585,15.6918,421900.0],["2019-05-14",15.7999,16.1575,15.7583,15.9662,815700.0],["2019-05-15",15.9745,16.199,15.7999,16.0244,529000.0],["2019-05-16",16.0494,16.3654,16.0327,16.2074,722700.0],["2019-05-17",15.9995,16.1159,15.7334,15.7833,710200.0],["2019-05-20",15.592,15.7666,15.5172,15.5255,1364200.0],["2019-05-21",15.6253,16.0535,15.567,15.7999,1055100.0],["2019-05-22",15.7084,15.7916,15.3009,15.4007,600800.0],["2019-05-23",15.1845,15.3508,15.0182,15.0764,610700.0],["2019-05-24",15.2427,15.2427,14.802,14.9517,522000.0],["2019-05-28",14.9184,14.9434,14.5442,14.6773,1393800.0],["2019-05-29",14.5775,14.6939,14.3197,14.4444,1490900.0],["2019-05-30",14.4777,14.6523,14.1783,14.2864,529300.0],["2019-05-31",14.0785,14.2033,13.9189,13.9704,790300.0],["2019-06-03",13.9704,14.4444,13.8706,13.9372,1865900.0],["2019-06-04",14.1783,14.8103,14.0702,14.7604,1279800.0],["2019-06-05",14.8852,15.0099,14.3862,14.4278,1222800.0],["2019-06-06",14.4444,14.6581,14.012,14.3031,1121500.0],["2019-06-07",14.3945,14.511,14.2864,14.353,442600.0],["2019-06-10",14.4361,14.8269,14.4361,14.6856,1675400.0],["2019-06-11",14.8685,15.1554,14.8228,14.9351,810200.0],["2019-06-12",14.8852,15.1429,14.802,15.1429,563900.0],["2019-06-13",15.2097,15.4016,15.0345,15.3766,686600.0],["2019-06-14",15.3182,15.3682,14.9761,15.1096,456700.0],["2019-06-17",15.1513,15.1513,14.6507,14.6924,630200.0],["2019-06-18",14.4838,15.0679,14.367,14.926,1370200.0],["2019-06-19",14.901,15.1096,14.8009,14.9344,878400.0],["2019-06-20",15.1346,15.2431,14.9677,15.1596,770100.0],["2019-06-21",15.1346,15.3474,14.9719,15.0512,1086500.0],["2019-06-24",15.0929,15.1596,14.4755,14.4922,694700.0],["2019-06-25",14.4588,14.6006,14.2335,14.2836,1484600.0],["2019-06-26",14.3754,14.7675,14.3754,14.659,1187300.0],["2019-06-27",14.7341,15.1346,14.7341,15.0095,987300.0],["2019-06-28",15.0095,15.5768,15.0095,15.218,2104300.0],["2019-07-01",15.6102,15.6686,15.1179,15.2431,654600.0],["2019-07-02",15.2097,15.3015,14.8259,14.9677,556200.0],["2019-07-03",15.0011,15.1429,14.9761,15.1429,339500.0],["2019-07-05",15.0679,15.2264,14.8509,15.0428,715000.0],["2019-07-08",14.901,15.1096,14.8259,14.876,506500.0],["2019-07-09",14.6757,14.7633,14.5422,14.7258,328600.0],["2019-07-10",14.8593,14.8693,14.3837,14.4004,356000.0],["2019-07-11",14.1334,14.3837,13.8414,14.2919,971700.0],["2019-07-12",14.2002,15.2264,14.2002,15.1096,1031900.0],["2019-07-15",15.4266,15.4266,14.7425,14.8009,593900.0],["2019-07-16",15.0512,15.8855,15.0512,15.4516,1262800.0],["2019-07-17",15.3182,15.4266,14.8676,15.1513,890800.0],["2019-07-18",15.218,15.3432,15.1096,15.3348,418300.0],["2019-07-19",15.4183,15.777,15.4099,15.6936,579600.0],["2019-07-22",15.752,15.8521,15.6435,15.6519,769200.0],["2019-07-23",15.727,15.8605,15.5267,15.8104,504300.0],["2019-07-24",15.7687,16.4695,15.7687,16.3611,1268300.0],["2019-07-25",16.286,16.3277,15.3766,15.6519,1285700.0],["2019-07-26",15.7437,16.0357,15.5935,16.019,974700.0],["2019-07-29",15.9606,16.0106,15.7687,15.9189,644500.0],["2019-07-30",15.7186,16.2109,15.6085,16.1692,477500.0],["2019-07-31",16.2025,16.286,15.923,16.1024,1002400.0],["2019-08-01",15.7687,16.5029,15.7687,16.044,1104800.0],["2019-08-02",16.0023,16.336,15.9522,16.1942,1263100.0],["2019-08-05",15.9439,15.9439,15.5392,15.6185,1254000.0],["2019-08-06",15.6435,15.9272,15.5768,15.9272,1433700.0],["2019-08-07",15.7186,15.8521,15.5351,15.7937,855600.0],["2019-08-08",15.8521,16.7031,15.8521,16.628,1259300.0],["2019-08-09",16.4946,16.553,16.1692,16.286,1662100.0],["2019-08-12",16.1942,16.2109,15.6018,15.6269,567500.0],["2019-08-13",15.6602,16.2359,15.5851,16.0023,612500.0],["2019-08-14",15.7019,15.9022,15.3348,15.5267,1165800.0],["2019-08-15",15.5768,15.6018,15.1429,15.2097,573700.0],["2019-08-16",15.3265,15.8188,15.2931,15.727,356200.0],["2019-08-19",16.019,16.3277,16.0023,16.1692,483400.0],["2019-08-20",16.1274,16.1942,15.8605,15.9189,344000.0],["2019-08-21",16.1358,16.2943,15.9856,16.1274,498800.0],["2019-08-22",16.2443,16.2443,15.8438,15.8605,373700.0],["2019-08-23",15.7603,15.7971,15.2681,15.3182,440100.0],["2019-08-26",15.4934,15.5768,15.2681,15.3766,377600.0],["2019-08-27",15.46,15.49,15.1263,15.2681,622900.0],["2019-08-28",15.2514,15.6853,15.1479,15.46,899700.0],["2019-08-29",15.6435,16.069,15.6435,15.9606,419200.0],["2019-08-30",16.0524,16.2359,15.9439,16.2192,396900.0],["2019-09-03",16.5196,16.5363,16.1733,16.4612,1234900.0],["2019-09-04",16.6614,17.4624,16.6614,17.4624,1585600.0],["2019-09-05",17.9796,18.6554,17.842,18.6471,1562000.0],["2019-09-06",18.5887,18.8056,18.2216,18.2967,1050100.0],["2019-09-09",18.4135,19.0976,18.4135,19.0476,787800.0],["2019-09-10",18.9808,19.106,18.864,18.8974,649000.0],["2019-09-11",18.8974,18.9725,18.4886,18.8306,1038800.0],["2019-09-12",18.6215,19.0691,18.2367,19.0314,733500.0],["2019-09-13",19.1402,19.3159,18.7721,18.8056,514300.0],["2019-09-16",18.5713,18.931,18.5211,18.6801,791300.0],["2019-09-17",18.4877,18.5964,18.22,18.5546,541600.0],["2019-09-18",18.3873,18.4291,18.0108,18.2451,768900.0],["2019-09-19",18.312,18.5044,18.0443,18.312,399300.0],["2019-09-20",18.3287,18.4542,18.1698,18.1865,653100.0],["2019-09-23",18.128,18.2953,18.066,18.128,270100.0],["2019-09-24",18.1112,18.3706,17.785,17.8519,1038800.0],["2019-09-25",17.8603,18.3454,17.8268,18.2869,320300.0],["2019-09-26",18.2116,18.2451,17.9941,18.1196,605100.0],["2019-09-27",18.1531,18.3162,17.7055,17.8519,548900.0],["2019-09-30",18.0108,18.1865,17.8644,18.1698,443300.0],["2019-10-01",18.2283,18.4207,17.8519,18.0108,535800.0],["2019-10-02",17.8184,18.0401,17.7097,18.0108,605900.0],["2019-10-03",18.0861,18.1614,17.626,17.8937,538900.0],["2019-10-04",17.9355,18.0276,17.5917,17.9272,361800.0],["2019-10-07",17.9523,18.2618,17.8101,18.128,337100.0],["2019-10-08",17.9606,18.0694,17.7013,17.718,407300.0],["2019-10-09",17.8352,18.2534,17.8268,17.9104,436900.0],["2019-10-10",17.5591,18.1363,17.4922,17.9272,442300.0],["2019-10-11",18.5128,18.6131,18.3036,18.5295,449100.0],["2019-10-14",18.4291,18.4793,18.312,18.3455,221400.0],["2019-10-15",18.2451,18.4709,18.0527,18.3371,425100.0],["2019-10-16",18.2869,18.9143,18.2208,18.8641,776400.0],["2019-10-17",18.9561,19.0314,18.8725,18.9227,350300.0],["2019-10-18",18.8892,19.0314,18.793,18.9478,470900.0],["2019-10-21",19.0649,19.2489,19.0147,19.0231,291400.0],["2019-10-22",18.9896,19.274,18.8139,19.274,449500.0],["2019-10-23",19.2071,19.4162,19.0314,19.366,465600.0],["2019-10-24",19.3409,19.4246,18.8641,18.9478,785100.0],["2019-10-25",18.9561,19.2991,18.8516,19.2406,345100.0],["2019-10-28",19.3075,19.4246,19.2573,19.3075,560900.0],["2019-10-29",19.1736,19.5166,19.1318,19.4915,522500.0],["2019-10-30",19.3995,19.3995,18.5964,19.0482,918800.0],["2019-10-31",18.9478,19.3493,18.4626,19.1318,860200.0],["2019-11-01",19.3075,19.96,19.2104,19.868,736200.0],["2019-11-04",20.0604,20.1691,19.9684,20.0771,816800.0],["2019-11-05",20.0855,20.3908,19.96,20.0687,1059400.0],["2019-11-06",19.9934,19.9934,19.7007,19.9349,482400.0],["2019-11-07",20.1022,20.2862,19.7969,19.8345,366500.0],["2019-11-08",19.8178,20.0353,19.7592,19.9851,349400.0],["2019-11-11",19.868,19.9349,19.6505,19.9098,259800.0],["2019-11-12",19.9014,19.9349,19.709,19.7341,370000.0],["2019-11-13",19.617,19.617,19.3744,19.433,180400.0],["2019-11-14",19.3911,19.5501,19.3911,19.5082,167600.0],["2019-11-15",19.6672,19.6756,19.4413,19.4915,316000.0],["2019-11-18",19.433,19.5794,19.2824,19.5584,356800.0],["2019-11-19",19.6337,19.7174,19.274,19.4581,289000.0],["2019-11-20",19.366,19.525,18.9561,19.2155,1027100.0],["2019-11-21",19.2908,19.3075,18.9645,19.0314,327300.0],["2019-11-22",19.0816,19.1653,18.9645,18.9729,308600.0],["2019-11-25",18.9812,19.274,18.9059,19.0649,339400.0],["2019-11-26",19.0314,19.2908,18.9645,19.1485,320800.0],["2019-11-27",19.2322,19.3409,18.9896,19.0983,207200.0],["2019-11-29",19.0314,19.3075,18.9143,19.0314,101500.0],["2019-12-02",19.0649,19.1318,18.7219,18.7219,226400.0],["2019-12-03",18.4793,18.4793,18.1949,18.2702,367000.0],["2019-12-04",18.3455,18.7303,18.3204,18.4291,381400.0],["2019-12-05",18.8892,18.8892,18.5379,18.6382,317000.0],["2019-12-06",18.8474,19.0858,18.6382,18.7135,342200.0],["2019-12-09",18.7554,18.8725,18.6717,18.747,250400.0],["2019-12-10",18.7219,18.747,18.5379,18.6131,249100.0],["2019-12-11",18.6215,18.7721,18.5964,18.6131,217700.0],["2019-12-12",18.6048,18.9738,18.4957,18.7725,391700.0],["2019-12-13",18.7306,18.8564,18.4706,18.5377,370600.0],["2019-12-16",18.5544,18.7306,18.3867,18.3951,479500.0],["2019-12-17",18.4034,18.5964,18.3615,18.4118,367200.0],["2019-12-18",18.5125,18.5125,18.0847,18.2021,511700.0],["2019-12-19",18.2105,18.3867,18.135,18.177,1189200.0],["2019-12-20",18.1854,18.4907,18.0344,18.3783,1964400.0],["2019-12-23",18.4202,18.4202,18.0679,18.1015,759100.0],["2019-12-24",18.1854,18.2441,18.0763,18.1854,141000.0],["2019-12-26",18.1937,18.3196,17.9924,18.2357,618900.0],["2019-12-27",18.286,18.3699,18.0344,18.177,395100.0],["2019-12-30",18.177,18.177,17.9002,18.0176,629200.0],["2019-12-31",17.984,18.3531,17.984,18.3028,214100.0],["2020-01-02",18.3447,18.546,18.2609,18.546,405400.0],["2020-01-03",18.3783,18.8312,18.2441,18.7809,498700.0],["2020-01-06",18.546,18.6719,18.2189,18.6383,616500.0],["2020-01-07",18.6719,18.8807,18.5125,18.8396,309900.0],["2020-01-08",18.7641,19.0074,18.6635,18.7977,322700.0],["2020-01-09",18.9487,19.0158,18.739,18.8228,601000.0],["2020-01-10",18.8816,19.1668,18.7222,19.0242,453700.0],["2020-01-13",19.0074,19.2842,19.0074,19.2758,294900.0],["2020-01-14",19.2926,19.6491,19.1584,19.5778,585900.0],["2020-01-15",19.6784,19.9636,19.5191,19.8546,940900.0],["2020-01-16",20.0307,20.1482,19.8923,19.9385,517900.0],["2020-01-17",19.8881,19.9552,19.6617,19.863,389000.0],["2020-01-21",19.6952,19.8043,19.4561,19.5442,464500.0],["2020-01-22",19.561,19.5769,19.301,19.3513,611800.0],["2020-01-23",19.3177,19.41,19.0577,19.3345,469600.0],["2020-01-24",19.3681,19.561,18.9403,19.0745,300700.0],["2020-01-27",18.7474,19.051,18.6803,18.9235,237600.0],["2020-01-28",19.0493,19.1751,18.8983,18.9487,287600.0],["2020-01-29",18.6802,19.67,18.6551,19.1751,619500.0],["2020-01-30",19.2674,19.7791,19.1919,19.67,466100.0],["2020-01-31",19.5191,19.5484,18.5377,18.6803,623100.0],["2020-02-03",18.8396,19.2339,18.8354,19.1668,425800.0],["2020-02-04",19.3932,19.3932,18.9654,18.9822,635200.0],["2020-02-05",19.2674,19.41,19.1164,19.2926,379200.0],["2020-02-06",19.3261,19.4905,19.1332,19.4016,367800.0],["2020-02-07",19.3429,19.5442,19.1332,19.4352,460500.0],["2020-02-10",19.3429,19.452,18.8229,18.8396,209900.0],["2020-02-11",18.9235,19.1164,18.6299,18.7893,278100.0],["2020-02-12",18.9571,19.0997,18.7885,18.9403,429400.0],["2020-02-13",18.8061,18.9151,18.7306,18.8732,448000.0],["2020-02-14",18.8732,18.8732,18.4705,18.4873,213900.0],["2020-02-18",18.3867,18.6048,18.3363,18.4706,381400.0],["2020-02-19",18.5628,18.6215,18.3867,18.4118,382300.0],["2020-02-20",18.2105,18.3615,18.1434,18.3447,856800.0],["2020-02-21",18.2944,18.3951,18.0092,18.135,647300.0],["2020-02-24",17.6234,17.6863,17.0832,17.3214,889900.0],["2020-02-25",17.4053,17.4808,16.6336,16.7762,590500.0],["2020-02-26",16.902,16.902,15.9038,15.9793,404100.0],["2020-02-27",15.5683,15.8786,15.1824,15.1908,776600.0],["2020-02-28",14.7714,15.0734,14.4023,15.0231,850700.0],["2020-03-02",15.1321,15.3754,14.784,15.367,503100.0],["2020-03-03",15.4089,15.8702,15.0482,15.2747,772100.0],["2020-03-04",15.5179,15.7444,15.1573,15.7193,328500.0],["2020-03-05",15.2999,15.497,14.9811,15.0398,806800.0],["2020-03-06",14.5617,15.1573,14.4694,15.0566,735300.0],["2020-03-09",15.0147,15.0147,14.2933,14.4023,1031400.0],["2020-03-10",14.7462,15.0985,14.5533,14.9308,1052800.0],["2020-03-11",14.5365,14.7966,14.4275,14.4275,445000.0],["2020-03-12",13.6234,14.6254,12.933,14.0697,734700.0],["2020-03-13",14.1875,15.2148,14.0276,15.2148,647200.0],["2020-03-16",13.8507,14.7348,13.5224,13.9855,774000.0],["2020-03-17",14.1707,15.24,14.0697,15.1053,1015000.0],["2020-03-18",14.2801,16.0736,13.9535,15.5263,1000900.0],["2020-03-19",15.5263,16.0652,14.8948,15.1558,1041700.0],["2020-03-20",15.24,15.6442,14.718,15.24,1292400.0],["2020-03-23",15.1558,15.4926,14.0612,14.3475,907800.0],["2020-03-24",14.7685,15.2021,14.5538,14.979,719000.0],["2020-03-25",14.9706,16.3262,14.819,15.5263,736900.0],["2020-03-26",15.4337,15.6189,14.8695,15.0295,1153200.0],["2020-03-27",14.8695,15.3326,14.6254,14.9537,1191600.0],["2020-03-30",15.1053,16.162,14.9453,15.9978,1023600.0],["2020-03-31",15.9978,16.4104,15.922,16.2841,938500.0],["2020-04-01",15.821,16.1073,15.3832,15.6021,920700.0],["2020-04-02",15.5431,15.7705,15.1727,15.6779,827500.0],["2020-04-03",15.5768,15.8631,15.1137,15.6526,1013800.0],["2020-04-06",16.0988,16.4862,15.56,16.2504,849900.0],["2020-04-07",16.7051,16.8651,16.1325,16.3851,1063400.0],["2020-04-08",16.4272,16.8651,16.242,16.6967,573300.0],["2020-04-09",16.8398,17.244,16.7135,17.0503,740100.0],["2020-04-13",16.9324,17.0335,16.242,16.5451,897300.0],["2020-04-14",16.7893,17.2271,16.6082,16.9914,896800.0],["2020-04-15",16.7809,17.3197,16.604,17.2187,803800.0],["2020-04-16",17.2187,17.766,17.0924,17.6481,1045600.0],["2020-04-17",17.9765,18.1954,17.8754,18.0438,797500.0],["2020-04-20",17.8502,18.1196,17.5892,17.707,546700.0],["2020-04-21",17.3197,17.505,17.0924,17.2187,584100.0],["2020-04-22",17.4039,17.4966,17.1429,17.2945,382600.0],["2020-04-23",17.3282,17.8839,17.2524,17.5134,518200.0],["2020-04-24",17.7155,17.8923,17.345,17.6818,780500.0],["2020-04-27",17.766,18.7301,17.6565,18.6248,1229500.0],["2020-04-28",18.709,18.9111,18.2459,18.2796,751200.0],["2020-04-29",18.7343,19.2647,18.4817,18.7595,1119400.0],["2020-04-30",18.7427,18.7511,18.0944,18.448,1030400.0],["2020-05-01",18.1112,18.9953,18.0691,18.7848,879000.0],["2020-05-04",18.6332,18.6332,17.6481,17.6734,1029700.0],["2020-05-05",17.707,18.1659,17.707,18.0607,808800.0],["2020-05-06",18.187,18.5111,17.8418,17.8754,623200.0],["2020-05-07",18.128,18.2754,17.7997,17.867,542000.0],["2020-05-08",18.0607,18.2964,17.8502,18.2122,430500.0],["2020-05-11",18.1028,18.8858,18.027,18.768,582900.0],["2020-05-12",18.9448,18.9869,18.1786,18.187,616900.0],["2020-05-13",18.0944,18.1617,17.5934,17.9007,412900.0],["2020-05-14",17.6565,17.8502,17.244,17.7155,617700.0],["2020-05-15",17.5134,17.9007,17.4629,17.707,399600.0],["2020-05-18",18.0607,18.89,17.9933,18.6332,600000.0],["2020-05-19",18.608,18.8522,18.1786,18.1954,569400.0],["2020-05-20",18.4396,18.7427,18.3638,18.4985,617800.0],["2020-05-21",18.3891,18.5827,18.2628,18.3975,598400.0],["2020-05-22",18.4143,18.9279,18.3217,18.8016,1272300.0],["2020-05-26",19.0879,19.3573,18.9869,19.0205,939800.0],["2020-05-27",19.1889,19.391,19.0037,19.3742,1143200.0],["2020-05-28",19.4921,20.0478,19.3237,19.9467,1014300.0],["2020-05-29",19.8962,20.4098,19.6352,20.3509,994000.0],["2020-06-01",20.292,20.4982,20.0394,20.2246,788300.0],["2020-06-02",20.4098,20.473,20.0478,20.1236,688200.0],["2020-06-03",20.2414,20.4014,19.4752,19.5173,849200.0],["2020-06-04",19.29,19.551,19.2731,19.4836,1209100.0],["2020-06-05",19.7952,19.8794,19.45,19.5763,837800.0],["2020-06-08",19.5931,20.0225,19.5931,19.812,774800.0],["2020-06-09",19.6689,19.6899,19.2479,19.5847,558300.0],["2020-06-10",19.61,20.2078,19.5342,19.9383,751500.0],["2020-06-11",19.6301,19.6301,18.7124,18.7352,506400.0],["2020-06-12",19.0898,19.1911,18.6296,18.9209,602600.0],["2020-06-15",18.6001,19.3178,18.4481,19.2164,1091700.0],["2020-06-16",19.7652,19.8243,19.3431,19.6133,674300.0],["2020-06-17",19.799,20.2634,19.6724,20.1452,693000.0],["2020-06-18",20.0523,20.4576,20.0523,20.4238,763400.0],["2020-06-19",20.6433,20.6855,19.8159,20.103,719700.0],["2020-06-22",20.103,20.2043,19.8159,19.9594,560600.0],["2020-06-23",20.2296,20.4576,20.1114,20.2549,682500.0],["2020-06-24",20.2043,20.2718,19.9299,20.0016,492700.0],["2020-06-25",19.8919,19.9189,19.5626,19.8666,534000.0],["2020-06-26",19.8666,20.1536,19.7483,20.0185,841000.0],["2020-06-29",20.1958,20.4829,20.0776,20.3731,389300.0],["2020-06-30",20.3225,20.8882,20.3056,20.8291,785000.0],["2020-07-01",20.8966,21.0486,20.2971,20.314,511300.0],["2020-07-02",20.5167,20.6264,20.4238,20.4745,410200.0],["2020-07-06",20.8459,20.8882,20.6771,20.8459,395500.0],["2020-07-07",20.8713,21.4032,20.7024,21.3103,601600.0],["2020-07-08",21.5298,21.5636,21.1752,21.3525,394700.0],["2020-07-09",21.4201,21.513,21.1921,21.3103,314600.0],["2020-07-10",21.4792,21.5298,21.1246,21.209,510000.0],["2020-07-13",21.3188,21.3188,20.7362,20.7446,574300.0],["2020-07-14",20.7446,21.3694,20.5842,21.2259,724200.0],["2020-07-15",21.4707,21.6396,21.1583,21.4201,398000.0],["2020-07-16",21.3356,21.8422,21.3356,21.6227,478300.0],["2020-07-17",21.7409,22.3404,21.6987,22.1462,631300.0],["2020-07-20",22.0617,22.1124,21.8507,21.9351,444700.0],["2020-07-21",21.876,22.104,21.7325,21.8676,968800.0],["2020-07-22",21.8591,22.0617,21.5467,21.5552,437100.0],["2020-07-23",21.5298,21.7071,21.2174,21.3272,679000.0],["2020-07-24",21.2259,21.3525,21.1119,21.1583,482200.0],["2020-07-27",21.133,21.2681,20.905,21.1668,1049100.0],["2020-07-28",21.2006,21.3357,20.7573,20.8122,611500.0],["2020-07-29",20.8713,21.2766,20.8122,21.1415,640000.0],["2020-07-30",21.0233,21.0317,19.3262,20.8291,972300.0],["2020-07-31",21.0992,21.6396,20.7109,21.2174,600000.0],["2020-08-03",21.3694,21.7662,21.2512,21.3356,492300.0],["2020-08-04",21.3357,21.5721,21.0992,21.5636,415100.0],["2020-08-05",21.5721,21.61,20.6686,20.7109,573700.0],["2020-08-06",20.6433,20.9388,20.5336,20.7868,497700.0],["2020-08-07",20.7615,21.2006,20.7109,21.0148,530800.0],["2020-08-10",21.0401,21.8085,21.0401,21.5214,497800.0],["2020-08-11",21.6227,21.8422,21.4707,21.6565,684300.0],["2020-08-12",21.7916,22.7034,21.7916,22.3319,747700.0],["2020-08-13",22.2222,22.4164,21.7662,21.9098,386400.0],["2020-08-14",21.9604,22.18,21.8338,21.9351,502400.0],["2020-08-17",22.0364,22.4332,22.0364,22.2897,423600.0],["2020-08-18",22.2222,22.3657,21.9689,22.2222,257700.0],["2020-08-19",22.2053,22.5388,22.2053,22.4332,256400.0],["2020-08-20",22.2559,22.5346,22.2391,22.4501,374700.0],["2020-08-21",22.3404,23.0834,22.2906,23.0074,491100.0],["2020-08-24",23.0918,23.1847,22.7287,22.8638,311000.0],["2020-08-25",22.8976,23.0496,22.7794,22.8892,252900.0],["2020-08-26",22.8723,23.1762,22.8385,23.134,262500.0],["2020-08-27",23.134,23.1678,22.8976,22.9652,280000.0],["2020-08-28",23.0749,23.2227,22.8723,22.9652,377600.0],["2020-08-31",23.0496,23.3198,22.8132,22.847,494400.0],["2020-09-01",22.8385,23.2944,22.6274,23.2607,361400.0],["2020-09-02",23.3029,23.362,22.9229,23.1678,433700.0],["2020-09-03",23.1256,23.1256,22.6781,22.8892,367300.0],["2020-09-04",23.0243,23.134,22.5683,22.9398,439700.0],["2020-09-08",22.8723,23.1847,22.6612,22.8976,505600.0],["2020-09-09",23.0243,23.7504,23.0243,23.438,450800.0],["2020-09-10",23.4676,23.6199,22.6552,22.7144,716900.0],["2020-09-11",22.8667,22.9175,22.3251,22.4436,567500.0],["2020-09-14",22.5367,22.6805,21.6819,21.8258,574100.0],["2020-09-15",21.9273,22.4944,21.7581,22.3082,456900.0],["2020-09-16",22.4605,22.5282,21.7412,21.8596,416400.0],["2020-09-17",21.555,22.2235,21.4957,22.1982,592600.0],["2020-09-18",22.2151,22.2574,21.4365,21.7412,613400.0],["2020-09-21",21.5381,21.5507,20.861,21.4196,363400.0],["2020-09-22",21.5042,21.5804,20.9372,21.1995,291500.0],["2020-09-23",21.2588,21.6887,21.2165,21.3603,342800.0],["2020-09-24",21.3349,21.7835,20.7011,21.3773,378200.0],["2020-09-25",21.2757,21.4704,21.1403,21.2419,313500.0],["2020-09-28",21.3942,21.6142,21.1191,21.5381,477900.0],["2020-09-29",21.5211,21.7073,21.2588,21.2588,253200.0],["2020-09-30",21.2672,21.3603,20.8018,20.9287,465200.0],["2020-10-01",20.988,21.1657,20.6833,21.0726,507800.0],["2020-10-02",20.9626,21.5804,20.9372,21.2503,392200.0],["2020-10-05",21.428,21.5804,20.9795,21.1742,664600.0],["2020-10-06",21.0387,21.2165,20.8695,21.0218,862100.0],["2020-10-07",21.3688,21.9189,21.1741,21.6311,518100.0],["2020-10-08",21.7835,21.8935,21.5795,21.665,377900.0],["2020-10-09",21.1149,21.2842,20.7425,21.0811,522100.0],["2020-10-12",21.2503,21.4704,20.7341,20.8018,893000.0],["2020-10-13",20.8695,21.5804,20.6664,21.4365,528000.0],["2020-10-14",21.4873,21.6667,21.3265,21.3265,317300.0],["2020-10-15",21.2249,21.6904,21.1572,21.6735,530700.0],["2020-10-16",21.2419,21.4153,20.6452,20.7002,519900.0],["2020-10-19",20.6748,20.696,19.7524,19.8201,515800.0],["2020-10-20",19.7693,20.3279,19.7693,20.1163,451200.0],["2020-10-21",20.1501,20.421,19.6593,19.9893,571600.0],["2020-10-22",20.0994,20.2771,19.8962,20.2348,324200.0],["2020-10-23",20.1925,20.4768,19.9301,20.3363,649600.0],["2020-10-26",20.2178,20.4802,19.8624,20.3871,925200.0],["2020-10-27",20.3702,20.4971,19.6889,19.7185,624600.0],["2020-10-28",19.49,19.6593,19.2108,19.3208,1026700.0],["2020-10-29",19.4647,19.7101,18.7876,19.1515,760500.0],["2020-10-30",19.0754,19.3208,18.4491,18.6691,1024300.0],["2020-11-02",18.9399,19.1541,18.5676,18.7199,1226500.0],["2020-11-03",18.923,19.6931,18.8722,19.5831,999500.0],["2020-11-04",19.6339,19.8421,19.3039,19.3631,734400.0],["2020-11-05",19.6593,20.3279,19.6339,20.0486,1014400.0],["2020-11-06",20.0578,20.0671,19.3831,19.4016,633800.0],["2020-11-09",21.2595,21.5183,19.8822,20.2334,1422100.0],["2020-11-10",20.2334,20.7233,19.9839,20.5385,934900.0],["2020-11-11",20.7326,20.9452,19.9654,20.0301,797900.0],["2020-11-12",20.0116,20.104,19.5495,19.7528,467900.0],["2020-11-13",19.8915,20.2797,19.7667,20.1318,305600.0],["2020-11-16",20.2427,20.4553,20.1133,20.3444,590400.0],["2020-11-17",20.2797,20.5847,20.0301,20.557,551100.0],["2020-11-18",20.557,20.7418,20.215,20.2612,651300.0],["2020-11-19",20.2612,20.4091,20.1318,20.3166,365300.0],["2020-11-20",20.1318,20.3166,20.0209,20.1225,535700.0],["2020-11-23",20.2057,20.3351,19.4801,19.6511,689400.0],["2020-11-24",19.189,20.0948,19.1797,20.0209,906400.0],["2020-11-25",19.9839,19.9839,19.4016,19.6973,510500.0],["2020-11-27",19.6789,19.7528,19.3553,19.6973,183800.0],["2020-11-30",19.6881,19.762,19.3091,19.3184,596200.0],["2020-12-01",19.4755,19.7528,19.3646,19.6234,449900.0],["2020-12-02",19.6604,19.6752,19.3738,19.4755,388200.0],["2020-12-03",19.4755,19.5772,19.0688,19.1058,626500.0],["2020-12-04",19.1335,19.6881,19.1335,19.6511,548700.0],["2020-12-07",19.7436,19.8545,19.5032,19.5772,402800.0],["2020-12-08",19.5864,19.7343,19.2537,19.3369,927300.0],["2020-12-09",19.5125,19.6604,19.3369,19.6049,468500.0],["2020-12-10",19.4983,19.7579,19.0801,19.5539,597300.0],["2020-12-11",19.4148,19.6837,19.3592,19.4797,647000.0],["2020-12-14",19.2294,19.4936,18.8678,18.8771,949800.0],["2020-12-15",18.9883,19.1367,18.7844,18.9327,940800.0],["2020-12-16",18.9605,19.1367,18.7751,18.942,970800.0],["2020-12-17",18.9605,19.1738,18.7287,19.1552,630400.0],["2020-12-18",19.2572,19.4983,19.0811,19.2016,1739200.0],["2020-12-21",19.0811,19.5354,18.9513,19.3129,719400.0],["2020-12-22",19.2943,19.4427,19.0811,19.1738,511200.0],["2020-12-23",19.2943,19.3778,19.1135,19.2109,498600.0],["2020-12-24",19.2016,19.3221,19.0532,19.2201,135200.0],["2020-12-28",19.2479,19.4056,19.146,19.1738,365600.0],["2020-12-29",19.1738,19.4148,19.0532,19.0625,450500.0],["2020-12-30",19.0718,19.2387,18.967,18.9976,410700.0],["2020-12-31",19.0811,19.2201,18.9142,19.1923,409900.0],["2021-01-04",19.2943,19.4148,18.9049,18.9698,550200.0],["2021-01-05",18.9698,19.6374,18.9234,19.4334,833100.0],["2021-01-06",19.5261,20.4718,19.4955,20.3327,850500.0],["2021-01-07",20.3513,20.6572,20.0639,20.4625,951500.0],["2021-01-08",20.5182,21.0281,20.5182,20.6202,1313600.0],["2021-01-11",20.3884,20.8056,20.2882,20.5367,615000.0],["2021-01-12",20.5831,21.0745,20.5831,20.8983,794800.0],["2021-01-13",20.9168,21.0374,20.444,20.6943,593900.0],["2021-01-14",20.8519,21.3758,20.7129,21.1023,701000.0],["2021-01-15",21.0096,21.0745,20.6016,21.0652,484900.0],["2021-01-19",22.1407,22.1407,21.4546,21.6679,943900.0],["2021-01-20",21.7328,22.1036,21.5473,21.8718,665000.0],["2021-01-21",21.9924,21.9924,21.4731,21.7049,582000.0],["2021-01-22",21.5937,21.7791,21.3619,21.6493,663500.0],["2021-01-25",21.6586,21.9645,21.3526,21.8069,494600.0],["2021-01-26",21.5751,21.5844,20.7824,20.8334,647800.0],["2021-01-27",20.6016,20.6016,19.8413,19.9619,718200.0],["2021-01-28",20.0731,20.2029,19.6652,19.6744,707600.0],["2021-01-29",19.591,19.8321,19.3314,19.4705,846200.0],["2021-02-01",20.2029,20.4347,19.6049,20.1658,809300.0],["2021-02-02",20.3791,20.5274,19.8784,20.2215,516100.0],["2021-02-03",20.1937,20.3884,19.7857,19.9897,473200.0],["2021-02-04",20.6387,20.6387,20.138,20.5274,732000.0],["2021-02-05",20.5831,20.6851,20.3698,20.5831,448100.0],["2021-02-08",20.6665,20.7685,20.2307,20.5831,836700.0],["2021-02-09",20.5738,21.3137,20.5349,21.2599,523500.0],["2021-02-10",21.3248,21.4073,20.6943,21.0652,344800.0],["2021-02-11",21.1301,21.1486,20.5553,20.7963,361200.0],["2021-02-12",20.7129,21.0003,20.7129,20.9817,327600.0],["2021-02-16",21.1486,21.1486,20.7129,20.8612,292500.0],["2021-02-17",20.7685,21.0374,20.5738,20.9261,431400.0],["2021-02-18",20.7036,21.4824,20.7036,21.4453,531200.0],["2021-02-19",21.5288,21.7606,21.4314,21.7328,618500.0],["2021-02-22",21.5288,21.8162,21.4639,21.5844,522900.0],["2021-02-23",21.5566,21.7049,21.1672,21.5844,416300.0],["2021-02-24",21.7513,21.8487,21.5566,21.8069,337900.0],["2021-02-25",21.7977,21.9645,21.5844,21.7235,353200.0],["2021-02-26",21.7606,21.8162,21.297,21.4453,530200.0],["2021-03-01",21.7791,22.2242,21.5937,22.0016,411400.0],["2021-03-02",21.9831,22.4189,21.8347,22.1778,376600.0],["2021-03-03",22.1963,22.9288,22.1314,22.7248,402400.0],["2021-03-04",23.2162,23.3553,22.4745,22.6599,467900.0],["2021-03-05",22.8083,23.2162,22.4374,23.1791,426500.0],["2021-03-08",23.2811,24.2176,23.2811,23.9209,1381800.0],["2021-03-09",24.1712,24.2825,23.7447,23.7632,783600.0],["2021-03-10",23.4573,23.4851,22.5116,22.8454,824800.0],["2021-03-11",22.3154,23.1382,22.2317,23.0964,758800.0],["2021-03-12",23.2173,23.5706,23.0592,23.5055,491500.0],["2021-03-15",23.459,23.4916,23.0499,23.4218,324800.0],["2021-03-16",23.4032,23.4032,22.9104,23.2359,367800.0],["2021-03-17",23.366,23.38,22.929,23.3288,427000.0],["2021-03-18",23.301,23.9239,23.301,23.5985,586600.0],["2021-03-19",23.5241,23.7194,23.2452,23.4125,656600.0],["2021-03-22",23.4032,23.4869,22.7803,22.9197,565700.0],["2021-03-23",22.7152,22.9988,22.3247,22.4362,527500.0],["2021-03-24",22.585,22.929,22.5246,22.585,464400.0],["2021-03-25",22.585,22.8175,22.2038,22.6966,306300.0],["2021-03-26",23.1429,23.6357,22.8537,23.5241,374000.0],["2021-03-29",23.4218,23.8402,23.301,23.3382,438400.0],["2021-03-30",23.2824,23.7659,23.2545,23.552,542100.0],["2021-03-31",23.4218,23.5706,22.9104,23.2173,648600.0],["2021-04-01",23.1615,23.4776,23.0034,23.3753,605100.0],["2021-04-05",23.5985,23.9704,23.4032,23.7008,499600.0],["2021-04-06",23.4869,23.7194,23.3753,23.4776,535800.0],["2021-04-07",23.6543,23.738,23.4032,23.6729,626200.0],["2021-04-08",23.5892,23.6822,23.2824,23.5241,440500.0],["2021-04-09",23.4125,23.7008,23.366,23.6171,317500.0],["2021-04-12",23.6543,23.9611,23.5799,23.8867,440000.0],["2021-04-13",23.9611,23.9611,23.5334,23.7845,267400.0],["2021-04-14",23.8031,23.8728,23.4032,23.4776,478200.0],["2021-04-15",23.5427,23.8914,23.5148,23.8588,564900.0],["2021-04-16",23.9797,24.0634,23.4962,23.7659,538800.0],["2021-04-19",23.7101,23.7659,23.2917,23.5427,326200.0],["2021-04-20",23.6822,23.8031,23.2545,23.3846,291000.0],["2021-04-21",23.5334,23.5334,22.6966,22.7059,486500.0],["2021-04-22",22.5478,22.8593,22.5478,22.6501,456100.0],["2021-04-23",22.6966,22.9197,22.5292,22.6408,330500.0],["2021-04-26",22.6687,22.6873,21.9527,22.0643,506300.0],["2021-04-27",22.0922,22.3433,22.0178,22.1294,466100.0],["2021-04-28",22.1294,22.2177,21.8226,22.0643,510400.0],["2021-04-29",22.0457,22.771,21.8505,22.4269,446800.0],["2021-04-30",23.0313,23.1801,22.4176,22.5292,559000.0],["2021-05-03",22.6687,23.4125,22.6687,23.208,463900.0],["2021-05-04",23.0871,23.5799,23.0127,23.552,465800.0],["2021-05-05",23.6915,23.6915,23.3567,23.5427,354600.0],["2021-05-06",23.6264,24.1657,23.4497,24.1099,552900.0],["2021-05-07",24.1657,24.5283,23.9797,24.4446,455100.0],["2021-05-10",24.5934,25.2443,24.5562,24.5748,412800.0],["2021-05-11",24.5004,24.5004,23.6812,23.8495,388700.0],["2021-05-12",23.8681,23.9053,23.4032,23.4311,361900.0],["2021-05-13",23.4032,23.8774,23.4032,23.7566,420300.0],["2021-05-14",23.9425,24.1006,23.7891,23.9239,221100.0],["2021-05-17",23.7473,23.9518,23.6264,23.8309,217900.0],["2021-05-18",23.8402,23.9611,23.5985,23.6357,212600.0],["2021-05-19",23.4311,23.5334,22.9848,23.4311,353400.0],["2021-05-20",23.4683,23.4683,23.1373,23.1522,239300.0],["2021-05-21",23.1708,23.4032,22.9662,23.2359,202000.0],["2021-05-24",23.301,23.3103,23.0639,23.115,289800.0],["2021-05-25",23.1057,23.2452,22.5571,22.5664,307100.0],["2021-05-26",22.6408,22.8082,22.492,22.7431,240600.0],["2021-05-27",22.8454,23.0034,22.7338,22.8361,431200.0],["2021-05-28",22.8825,22.9644,22.5664,22.771,188600.0],["2021-06-01",22.7989,23.1057,22.7059,22.8546,559200.0],["2021-06-02",22.9383,22.9383,22.3247,22.3712,352200.0],["2021-06-03",22.3712,22.4641,22.0736,22.3433,360500.0],["2021-06-04",22.3619,22.439,21.79,22.0085,334900.0],["2021-06-07",22.0178,22.0364,21.4878,21.6831,496400.0],["2021-06-08",21.6924,21.8505,21.4599,21.8319,329100.0],["2021-06-09",21.7668,21.8412,21.5808,21.7203,380900.0],["2021-06-10",21.7762,21.8602,21.1327,21.1607,636700.0],["2021-06-11",21.3099,21.4405,21.2447,21.3193,646300.0],["2021-06-14",21.3286,21.3799,20.9276,21.0115,490500.0],["2021-06-15",21.0208,21.2913,20.8996,21.17,730100.0],["2021-06-16",21.1048,21.1701,20.7877,20.9369,783200.0],["2021-06-17",21.0208,21.0208,19.9577,19.967,942300.0],["2021-06-18",19.8085,19.9577,19.538,19.8551,1233500.0],["2021-06-21",19.9483,20.2561,19.8737,20.023,886500.0],["2021-06-22",20.452,20.5359,20.1628,20.4053,924100.0],["2021-06-23",20.396,20.4659,20.0136,20.3121,838300.0],["2021-06-24",20.3867,20.3867,20.1395,20.2748,641600.0],["2021-06-25",20.3027,20.5452,20.1628,20.3867,2161900.0],["2021-06-28",20.4519,20.4519,20.0416,20.2468,1045800.0],["2021-06-29",20.2468,20.5825,20.0836,20.4146,733200.0],["2021-06-30",20.3867,20.5918,20.2841,20.3027,634400.0],["2021-07-01",20.4146,20.6851,20.3121,20.6478,641800.0],["2021-07-02",20.6758,20.7877,20.396,20.452,428800.0],["2021-07-06",20.3587,20.6105,19.7525,20.0603,837000.0],["2021-07-07",19.967,20.4007,19.9204,20.2188,531300.0],["2021-07-08",20.1069,20.1628,19.6592,19.9483,557100.0],["2021-07-09",20.1535,20.2841,19.9996,20.2001,509900.0],["2021-07-12",20.1908,20.2374,20.0043,20.1255,428200.0],["2021-07-13",19.9577,20.1022,19.8551,19.967,495300.0],["2021-07-14",19.967,20.424,19.967,20.368,579600.0],["2021-07-15",20.2841,20.6478,20.1815,20.3494,736000.0],["2021-07-16",20.3587,20.4613,19.7805,19.8085,610800.0],["2021-07-19",19.6219,19.6406,19.0997,19.2489,534100.0],["2021-07-20",19.2489,19.8364,19.2489,19.6686,480100.0],["2021-07-21",19.7898,19.9017,19.5566,19.6499,403000.0],["2021-07-22",19.6313,19.8691,19.4727,19.5846,968700.0],["2021-07-23",19.6686,20.0323,19.51,19.9297,467800.0],["2021-07-26",19.9297,20.1535,19.7618,19.8924,467200.0],["2021-07-27",19.8178,20.0323,19.6499,19.8271,301600.0],["2021-07-28",19.8364,19.9017,19.5567,19.7245,574500.0],["2021-07-29",20.1442,20.9089,19.8364,20.7784,833700.0],["2021-07-30",20.9556,21.198,20.7411,20.9276,666800.0],["2021-08-02",20.9929,21.1048,20.368,20.4146,550700.0],["2021-08-03",20.368,20.6851,20.2001,20.4706,431300.0],["2021-08-04",20.2281,20.3307,19.7898,19.9763,630200.0],["2021-08-05",20.1349,20.2001,19.8644,20.023,376300.0],["2021-08-06",20.0603,20.1908,19.9763,20.0416,366700.0],["2021-08-09",19.9763,19.9763,19.7432,19.7991,534600.0],["2021-08-10",19.7245,20.1535,19.6592,20.0323,590400.0],["2021-08-11",20.0696,20.5359,20.0276,20.4893,371400.0],["2021-08-12",20.6012,20.7411,20.4613,20.6758,713400.0],["2021-08-13",20.6758,20.9556,20.6105,20.8809,771100.0],["2021-08-16",20.8809,20.9276,20.6385,20.6758,730000.0],["2021-08-17",20.5639,20.6198,20.3867,20.5732,396100.0],["2021-08-18",20.5172,20.7784,20.3214,20.3214,405800.0],["2021-08-19",20.2188,20.4753,20.0603,20.3027,533600.0],["2021-08-20",20.2654,20.7597,20.2654,20.7131,324600.0],["2021-08-23",20.8063,20.9835,20.7224,20.797,375200.0],["2021-08-24",20.8716,21.0768,20.6618,20.6851,305000.0],["2021-08-25",20.6012,20.8157,20.5172,20.7131,195500.0],["2021-08-26",20.7038,20.8343,20.5499,20.6478,386800.0],["2021-08-27",20.6758,21.4125,20.6571,21.254,406100.0],["2021-08-30",21.2353,21.627,21.1327,21.5897,698300.0],["2021-08-31",21.5058,21.6541,21.0208,21.0208,605600.0],["2021-09-01",21.0955,21.5291,20.8436,21.3659,384800.0],["2021-09-02",21.4965,21.7016,21.4498,21.5058,280800.0],["2021-09-03",21.5058,21.6364,21.3659,21.3939,240500.0],["2021-09-07",21.3286,21.683,21.3099,21.4219,920000.0],["2021-09-08",21.3846,21.4545,21.1048,21.2447,305300.0],["2021-09-09",21.1979,21.2961,20.674,20.8331,360500.0],["2021-09-10",20.8237,21.1418,20.805,20.8611,406100.0],["2021-09-13",21.0201,21.0389,20.5992,20.936,430100.0],["2021-09-14",21.0014,21.0014,20.5056,20.5618,499800.0],["2021-09-15",21.5908,21.7498,20.936,21.3289,636700.0],["2021-09-16",21.3382,21.4972,20.9827,20.9827,325400.0],["2021-09-17",20.9079,21.0108,20.6834,20.936,878800.0],["2021-09-20",20.5431,20.9079,20.2811,20.8611,356600.0],["2021-09-21",20.9266,21.4785,20.8424,21.3756,436300.0],["2021-09-22",21.4972,21.6282,21.2166,21.2634,400700.0],["2021-09-23",21.3663,21.5627,21.2353,21.3663,316400.0],["2021-09-24",21.385,21.7685,21.2447,21.6563,341500.0],["2021-09-27",21.7218,22.2456,21.6656,21.9556,710900.0],["2021-09-28",22.0118,22.2363,21.7966,21.8995,308000.0],["2021-09-29",22.0398,22.0398,21.5534,21.6843,299700.0],["2021-09-30",21.6563,21.8808,21.254,21.2727,301900.0],["2021-10-01",21.3756,21.3756,20.8424,21.123,467900.0],["2021-10-04",21.2166,21.6189,21.2166,21.3289,897000.0],["2021-10-05",21.5534,22.0585,21.3943,22.0211,605500.0],["2021-10-06",21.9463,22.2269,21.6843,22.1708,462800.0],["2021-10-07",22.3205,22.4991,21.8527,21.9743,648500.0],["2021-10-08",22.0772,22.2643,21.2634,21.3756,995900.0],["2021-10-11",21.3289,21.4411,21.0108,21.1324,933700.0],["2021-10-12",21.0014,21.5159,20.7676,21.1605,1129800.0],["2021-10-13",21.1979,21.3663,21.0389,21.1137,421500.0],["2021-10-14",21.2727,21.9182,21.1979,21.7592,790900.0],["2021-10-15",22.0772,22.5637,21.8995,22.1988,868900.0],["2021-10-18",22.1708,22.6853,22.1708,22.4421,543000.0],["2021-10-19",22.573,22.704,22.2737,22.5169,452400.0],["2021-10-20",22.6946,22.98,22.545,22.9098,491700.0],["2021-10-21",22.9846,23.1717,22.6946,22.9659,626800.0],["2021-10-22",22.9753,23.443,22.9753,23.1717,354200.0],["2021-10-25",23.2559,23.8079,23.0969,23.6395,676600.0],["2021-10-26",23.733,23.8921,23.3963,23.4056,842900.0],["2021-10-27",23.3027,23.3027,22.7321,23.0595,1191800.0],["2021-10-28",23.7892,24.2653,22.9659,23.2092,1028800.0],["2021-10-29",23.3869,23.5833,23.0782,23.3308,893700.0],["2021-11-01",23.4243,24.2288,23.3775,24.1166,1112300.0],["2021-11-02",24.1633,24.1633,23.6208,23.7237,835400.0],["2021-11-03",23.5833,24.5375,23.5833,24.2756,853700.0],["2021-11-04",24.2943,24.5188,23.8546,24.285,588400.0],["2021-11-05",24.4159,24.5937,23.5553,23.6301,806800.0],["2021-11-08",23.6956,23.8172,23.4524,23.7517,544600.0],["2021-11-09",23.6769,23.995,23.6488,23.9762,578700.0],["2021-11-10",23.8453,24.0137,23.6675,23.864,394100.0],["2021-11-11",23.864,24.3037,23.6675,24.3037,412200.0],["2021-11-12",24.3224,24.8837,24.2662,24.4721,613000.0],["2021-11-15",24.4346,24.5656,24.2756,24.5001,467500.0],["2021-11-16",24.5095,24.7433,24.3879,24.3972,537300.0],["2021-11-17",24.4721,24.4908,23.8733,24.0137,549400.0],["2021-11-18",23.9856,23.9856,23.4617,23.8733,636400.0],["2021-11-19",23.8734,24.1493,23.7892,24.0979,474600.0],["2021-11-22",24.0979,24.4721,24.0417,24.1259,501700.0],["2021-11-23",24.023,24.3224,24.023,24.285,413000.0],["2021-11-24",24.2288,24.2943,24.0417,24.1727,322900.0],["2021-11-26",23.6769,23.9295,23.4617,23.7611,232600.0],["2021-11-29",23.9201,23.9856,23.5179,23.5646,438000.0],["2021-11-30",23.4056,23.6067,22.9379,23.0127,773700.0],["2021-12-01",23.3214,23.5572,22.3859,22.4234,722700.0],["2021-12-02",22.4514,22.8939,22.283,22.7508,576600.0],["2021-12-03",22.8163,23.2092,22.8163,23.0782,543400.0],["2021-12-06",23.2092,23.7237,23.2092,23.5366,385500.0],["2021-12-07",23.7237,24.0324,23.6956,23.7237,537600.0],["2021-12-08",23.7798,23.864,23.3401,23.5646,548500.0],["2021-12-09",23.574,24.2119,23.4052,23.9399,691600.0],["2021-12-10",23.968,24.5402,23.7898,23.9211,616700.0],["2021-12-13",23.9586,24.6903,23.6397,24.559,948200.0],["2021-12-14",24.5402,25.0937,24.3902,24.5027,1541800.0],["2021-12-15",24.5871,24.7841,24.3151,24.3808,499000.0],["2021-12-16",24.4558,24.6247,23.893,24.0243,896700.0],["2021-12-17",24.2025,24.2307,23.5834,24.0055,1310200.0],["2021-12-20",23.6866,23.7523,23.1284,23.7335,581300.0],["2021-12-21",23.7804,24.3339,23.65,24.2025,751000.0],["2021-12-22",24.2588,24.3902,24.0337,24.165,667100.0],["2021-12-23",24.2401,24.6894,24.1275,24.5496,443300.0],["2021-12-27",24.6434,25.0937,24.6434,25.0749,260600.0],["2021-12-28",25.0562,25.2626,25.0562,25.1219,563400.0],["2021-12-29",25.1875,25.5159,25.1875,25.422,427100.0],["2021-12-30",25.5628,25.6284,25.1641,25.2063,221300.0],["2021-12-31",25.0656,25.4127,25.0374,25.2438,233400.0],["2022-01-03",25.4127,25.5534,24.6528,24.8873,551400.0],["2022-01-04",25.0656,25.7035,24.8592,25.5909,436900.0],["2022-01-05",25.7785,25.7973,25.0843,25.3001,829400.0],["2022-01-06",25.2251,25.3751,24.6341,24.6716,689400.0],["2022-01-07",24.7466,24.8686,24.2326,24.5309,494400.0],["2022-01-10",24.5496,24.6575,24.165,24.559,574500.0],["2022-01-11",24.7372,24.7513,24.0431,24.5496,657500.0],["2022-01-12",24.6903,24.8592,24.4746,24.6153,353100.0],["2022-01-13",24.3432,24.878,24.3432,24.7466,426600.0],["2022-01-14",24.6903,24.9718,24.3057,24.9249,633100.0],["2022-01-18",24.7748,25.4877,24.5309,25.422,610000.0],["2022-01-19",25.5158,25.5534,24.7748,24.9999,748700.0],["2022-01-20",25.0562,25.2907,24.5402,24.6059,500200.0],["2022-01-21",24.4183,24.878,24.1744,24.2025,558100.0],["2022-01-24",23.9493,24.8029,23.7898,24.7841,702300.0],["2022-01-25",24.5918,24.7185,23.6772,23.9023,455800.0],["2022-01-26",24.3339,24.4417,23.4521,23.7241,837300.0],["2022-01-27",23.8273,24.3433,23.3207,23.3958,584900.0],["2022-01-28",23.3583,23.6866,23.1519,23.6772,526000.0],["2022-01-31",23.6866,24.0618,23.3864,24.0149,583700.0],["2022-02-01",24.1556,24.3902,23.6866,24.1744,537100.0],["2022-02-02",24.1932,24.6434,23.968,24.6153,985800.0],["2022-02-03",25.3282,25.3733,24.3432,24.5121,1034400.0],["2022-02-04",24.681,24.681,23.302,23.8461,878600.0],["2022-02-07",23.8836,23.8836,23.18,23.6678,726100.0],["2022-02-08",23.7616,24.3057,23.7335,24.1463,599100.0],["2022-02-09",24.3151,24.8498,24.287,24.7279,459500.0],["2022-02-10",24.5215,24.8592,24.3339,24.4933,455200.0],["2022-02-11",24.362,24.6153,24.1556,24.4089,638300.0],["2022-02-14",24.3433,24.6341,24.2166,24.5309,1003700.0],["2022-02-15",24.6997,25.1312,24.2119,24.3057,1002700.0],["2022-02-16",24.1932,24.4183,23.6866,24.2494,871000.0],["2022-02-17",24.1932,24.3526,23.9117,24.1369,557900.0],["2022-02-18",24.2776,24.4933,24.0993,24.4652,564000.0],["2022-02-22",24.3714,24.4933,23.5412,23.5834,718100.0],["2022-02-23",23.5553,23.771,23.4943,23.5365,508700.0],["2022-02-24",23.1331,23.9117,22.9267,23.7429,707200.0],["2022-02-25",23.7054,24.5778,23.6397,24.2682,759700.0],["2022-02-28",23.9962,24.5027,23.9962,24.5027,861800.0],["2022-03-01",24.5027,24.8404,24.2213,24.6528,888200.0],["2022-03-02",24.831,25.4361,24.831,25.0374,586700.0],["2022-03-03",25.0374,25.5158,24.9905,25.1312,507600.0],["2022-03-04",25.422,25.5065,24.9624,25.3095,763300.0],["2022-03-07",25.1875,25.2063,24.2494,24.3151,742700.0],["2022-03-08",24.1932,24.2119,23.1144,23.4521,722600.0],["2022-03-09",23.8179,24.1275,23.7429,24.09,658000.0],["2022-03-10",23.9112,24.3158,23.6853,24.2123,771200.0],["2022-03-11",24.297,24.504,23.7324,23.7512,585900.0],["2022-03-14",23.8924,23.9018,23.2807,23.7606,810200.0],["2022-03-15",23.8924,24.2593,23.7606,24.137,705900.0],["2022-03-16",24.2029,24.8334,24.1935,24.7863,792100.0],["2022-03-17",24.664,24.7675,24.3064,24.6452,413600.0],["2022-03-18",24.4099,25.078,24.137,25.0592,1497200.0],["2022-03-21",24.9181,25.2822,24.7581,24.9275,488900.0],["2022-03-22",25.0592,25.1721,24.8616,25.0028,1002300.0],["2022-03-23",24.9557,24.9557,24.504,24.5605,668100.0],["2022-03-24",24.664,24.8898,24.5228,24.6169,795800.0],["2022-03-25",24.664,24.8898,24.0523,24.5605,1072300.0],["2022-03-28",24.5511,24.7393,24.4381,24.7393,516200.0],["2022-03-29",24.871,25.0122,24.6122,24.8804,640000.0],["2022-03-30",24.7957,24.9369,24.4287,24.7957,740500.0],["2022-03-31",24.7581,24.7581,23.7418,23.9959,1063100.0],["2022-04-01",24.0806,24.0806,21.8315,21.9256,2733200.0],["2022-04-04",22.0009,22.1891,21.314,21.4081,1737600.0],["2022-04-05",21.2387,21.4834,20.6411,21.0128,2165700.0],["2022-04-06",20.8811,21.0034,20.1753,20.4671,1496500.0],["2022-04-07",20.4671,20.8623,20.1565,20.74,1380800.0],["2022-04-08",20.0342,20.8152,19.4696,20.2694,2290500.0],["2022-04-11",20.2224,20.5706,19.9871,20.1848,1371800.0],["2022-04-12",20.2789,20.6647,19.7989,19.9589,932800.0],["2022-04-13",20.0812,20.6459,20.0718,20.5141,1102600.0],["2022-04-14",20.2883,20.4765,20.0812,20.3447,857700.0],["2022-04-18",20.2789,20.5988,20.0718,20.4482,597900.0],["2022-04-19",20.5329,20.994,20.3636,20.9564,665000.0],["2022-04-20",21.1164,21.5963,21.1164,21.4739,833000.0],["2022-04-21",21.5963,21.6904,21.2857,21.4269,932100.0],["2022-04-22",21.2669,21.681,21.1916,21.3987,850500.0],["2022-04-25",21.4551,22.128,21.314,22.0386,1006500.0],["2022-04-26",21.8598,22.2268,21.4645,21.6057,1079400.0],["2022-04-27",21.6527,21.8174,21.3328,21.5022,791700.0],["2022-04-28",21.8786,22.6408,21.728,21.9915,1240400.0],["2022-04-29",22.0762,22.6314,21.9256,22.2362,1081000.0],["2022-05-02",22.3679,22.9796,22.3679,22.8855,1157100.0],["2022-05-03",22.8008,23.1668,22.6126,22.989,1174100.0],["2022-05-04",22.7725,23.6853,22.7358,23.0454,2448900.0],["2022-05-05",22.8855,23.3466,22.6784,23.0643,1284000.0],["2022-05-06",22.989,23.1301,22.4808,22.9796,951000.0],["2022-05-09",22.7255,23.1395,22.6408,22.8384,984100.0],["2022-05-10",22.9513,23.149,22.1327,22.6973,1116900.0],["2022-05-11",22.669,22.7255,21.7374,22.0291,1181600.0],["2022-05-12",22.0856,22.302,21.3798,22.2456,1225200.0],["2022-05-13",22.2738,22.9984,22.0762,22.3773,1294100.0],["2022-05-16",22.3491,22.5185,21.8306,22.1138,733300.0],["2022-05-17",22.3961,23.0407,22.3961,22.9984,717000.0],["2022-05-18",22.8196,22.8196,20.7023,20.7776,785400.0],["2022-05-19",20.5141,21.2105,20.2506,20.8246,848600.0],["2022-05-20",20.9846,21.314,20.6647,21.314,659200.0],["2022-05-23",21.3798,21.8033,21.3422,21.5586,505100.0],["2022-05-24",21.314,21.521,21.0128,21.521,784300.0],["2022-05-25",21.4928,22.8196,21.4269,22.4432,1212200.0],["2022-05-26",22.5561,22.8949,22.3585,22.5938,805500.0],["2022-05-27",22.6879,22.8996,22.5232,22.8949,1065800.0],["2022-05-31",22.8008,22.8008,22.1703,22.7161,820000.0],["2022-06-01",22.6973,22.9231,22.5467,22.7443,675400.0],["2022-06-02",22.829,23.3748,22.7255,22.9325,587600.0],["2022-06-03",22.7161,23.2336,22.7067,23.1113,538000.0],["2022-06-06",23.2054,23.7653,22.9231,23.5442,803900.0],["2022-06-07",23.0737,23.149,22.4338,23.0078,768900.0],["2022-06-08",22.9231,22.9231,22.1609,22.2456,552100.0],["2022-06-09",22.1795,22.6044,22.0567,22.0567,502800.0],["2022-06-10",21.7924,22.2078,21.6507,21.8585,487500.0],["2022-06-13",21.4241,21.6507,21.1881,21.3769,757900.0],["2022-06-14",21.4902,22.0662,21.2919,21.4241,861200.0],["2022-06-15",21.6224,21.9623,21.4808,21.7357,812300.0],["2022-06-16",21.4147,21.4147,20.716,20.8859,770700.0],["2022-06-17",20.9142,20.9142,20.2533,20.4516,1168300.0],["2022-06-21",20.6499,20.8954,20.1589,20.716,1120700.0],["2022-06-22",20.5743,20.6971,20.4233,20.6782,688100.0],["2022-06-23",20.7915,21.1503,20.5932,20.8765,518400.0],["2022-06-24",21.0653,21.7027,21.0653,21.4052,1081800.0],["2022-06-27",21.5941,21.9718,21.4524,21.5091,467200.0],["2022-06-28",21.934,22.1512,21.1786,21.1881,509200.0],["2022-06-29",21.2353,21.2542,20.8198,21.1692,417900.0],["2022-06-30",20.9615,21.2542,20.7726,21.1314,442400.0],["2022-07-01",21.0559,21.5563,20.9001,21.4619,589600.0],["2022-07-05",21.122,21.3675,20.7065,21.2353,522300.0],["2022-07-06",21.2447,21.6224,20.8859,21.5185,858700.0],["2022-07-07",21.6035,21.8112,21.5185,21.613,461100.0],["2022-07-08",21.6507,21.8207,21.3486,21.6224,456200.0],["2022-07-11",21.5185,21.7735,21.5185,21.5469,388600.0],["2022-07-12",21.6318,22.0379,21.5469,21.7168,445600.0],["2022-07-13",21.5563,21.5799,21.1833,21.4524,410700.0],["2022-07-14",21.2447,21.358,20.9237,21.2919,395200.0],["2022-07-15",21.5374,21.7357,21.3863,21.4336,403600.0],["2022-07-18",21.4619,21.6696,21.3769,21.4147,402800.0],["2022-07-19",21.6979,22.5005,21.6979,22.4533,378300.0],["2022-07-20",22.3117,22.5761,22.0567,22.51,458900.0],["2022-07-21",22.4911,22.7649,22.34,22.6421,422900.0],["2022-07-22",22.7271,22.8121,22.51,22.6894,366400.0],["2022-07-25",22.6705,22.8074,22.4911,22.5383,419100.0],["2022-07-26",22.4061,22.7082,22.255,22.5383,318300.0],["2022-07-27",22.6233,22.9207,22.2833,22.7554,402700.0],["2022-07-28",22.4911,23.5958,22.2361,23.4919,587400.0],["2022-07-29",23.5203,24.0773,23.3975,23.9168,711800.0],["2022-08-01",23.7185,24.0301,23.2936,23.3881,491500.0],["2022-08-02",23.3409,23.3409,22.661,22.7838,606600.0],["2022-08-03",22.9821,23.0859,22.6988,22.9349,441600.0],["2022-08-04",23.0859,23.0859,22.6894,22.9537,360400.0],["2022-08-05",22.8215,23.4164,22.6138,23.3125,393200.0],["2022-08-08",23.322,23.5108,23.1992,23.2559,350200.0],["2022-08-09",23.1803,23.254,22.6988,22.8121,330900.0],["2022-08-10",23.1803,23.5297,23.0104,23.3786,361200.0],["2022-08-11",23.3881,23.8885,23.3314,23.7469,451700.0],["2022-08-12",23.7563,23.8413,23.6052,23.6997,251500.0],["2022-08-15",23.558,23.7516,23.4636,23.6241,455500.0],["2022-08-16",23.5675,24.0868,23.4853,24.0018,226300.0],["2022-08-17",23.6902,23.813,23.1426,23.3597,325200.0],["2022-08-18",23.3503,23.5675,23.3059,23.558,449300.0],["2022-08-19",23.4919,23.6241,23.322,23.4164,418200.0],["2022-08-22",23.6052,23.6052,23.0387,23.2464,571000.0],["2022-08-23",23.322,23.4731,23.1992,23.3409,246500.0],["2022-08-24",23.2559,23.4258,23.0387,23.0482,280200.0],["2022-08-25",23.1709,23.3786,23.0198,23.2653,242200.0],["2022-08-26",23.1898,23.3503,22.6516,22.6516,266600.0],["2022-08-29",22.4344,22.5666,22.2739,22.3117,596700.0],["2022-08-30",22.4155,22.5477,22.0662,22.3211,413300.0],["2022-08-31",22.4344,22.4344,21.5469,21.5846,615100.0],["2022-09-01",21.4524,21.679,21.1881,21.4902,484200.0],["2022-09-02",21.6413,21.6979,21.1503,21.2636,410900.0],["2022-09-06",21.2069,21.2164,20.6546,20.8198,596900.0],["2022-09-07",20.8481,21.3203,20.461,21.1503,690500.0],["2022-09-08",21.0176,21.0603,20.6102,20.7523,504100.0],["2022-09-09",20.9134,21.3967,20.9134,21.2735,320600.0],["2022-09-12",21.4156,21.7852,21.373,21.5767,483700.0],["2022-09-13",21.1787,21.2735,20.9608,21.0745,363800.0],["2022-09-14",21.1219,21.2545,20.8186,21.1598,563500.0],["2022-09-15",21.1598,21.2782,20.686,20.7902,914800.0],["2022-09-16",20.2122,20.3164,19.7858,19.8616,969600.0],["2022-09-19",19.8331,20.5154,19.8331,20.3827,548000.0],["2022-09-20",20.2217,20.2217,19.6199,19.8426,492200.0],["2022-09-21",19.9942,20.2975,19.9184,19.9848,480300.0],["2022-09-22",19.9563,20.2501,19.8616,20.0227,625900.0],["2022-09-23",19.7858,19.8521,19.4446,19.7194,658100.0],["2022-09-26",19.6247,20.1458,19.6247,19.8995,471800.0],["2022-09-27",19.9563,20.1648,19.672,19.9374,409200.0],["2022-09-28",19.8521,20.4112,19.7479,20.2975,547700.0],["2022-09-29",20.07,20.269,19.9184,19.9658,521900.0],["2022-09-30",19.3878,19.8426,19.1983,19.2362,818700.0],["2022-10-03",19.4067,20.3543,19.3309,20.1364,812500.0],["2022-10-04",20.3543,20.6718,20.3354,20.667,637400.0],["2022-10-05",20.4017,20.8101,20.4017,20.4301,503800.0],["2022-10-06",20.3164,20.5059,20.1032,20.1838,702900.0],["2022-10-07",19.9753,19.9753,19.5394,19.6626,368800.0],["2022-10-10",19.7858,19.9658,19.6721,19.871,581500.0],["2022-10-11",19.7289,20.1932,19.6768,20.0227,560900.0],["2022-10-12",20.1079,20.5059,19.9753,20.3733,574200.0],["2022-10-13",20.0132,20.7902,19.672,20.6765,470600.0],["2022-10-14",20.7618,20.7618,20.2975,20.3259,386400.0],["2022-10-17",20.5912,20.885,20.5249,20.6765,382000.0],["2022-10-18",20.9797,21.0745,20.5154,20.7049,574700.0],["2022-10-19",20.6955,20.9229,20.3164,20.5438,536600.0],["2022-10-20",20.288,20.6765,19.71,19.9753,686800.0],["2022-10-21",19.9753,20.3998,19.9089,20.3448,675400.0],["2022-10-24",20.5533,21.0461,20.3922,20.7997,480600.0],["2022-10-25",20.7807,21.0366,20.7807,20.9703,874900.0],["2022-10-26",21.0934,21.1219,20.3922,20.9039,493400.0],["2022-10-27",21.1408,21.2735,20.5344,20.6955,715900.0],["2022-10-28",20.5912,20.885,20.3164,20.5533,704600.0],["2022-10-31",20.487,21.1029,20.3448,21.0745,586900.0],["2022-11-01",21.1503,21.2261,20.686,21.1787,607100.0],["2022-11-02",21.0366,21.4441,20.686,20.7334,524000.0],["2022-11-03",20.487,20.7855,20.1458,20.5628,469900.0],["2022-11-04",20.7902,21.0366,20.5154,21.0082,470000.0],["2022-11-07",21.1029,21.4061,21.065,21.3114,392900.0],["2022-11-08",21.3872,21.6525,21.1598,21.2261,716700.0],["2022-11-09",21.1219,21.5578,20.8281,20.866,327700.0],["2022-11-10",21.482,22.2779,21.4346,22.259,546200.0],["2022-11-11",22.7423,23.0929,22.5717,22.7802,973300.0],["2022-11-14",22.8181,23.6804,22.8086,23.2634,591100.0],["2022-11-15",23.5572,23.8604,23.3677,23.7846,1138100.0],["2022-11-16",23.614,23.6425,22.9792,23.3866,840100.0],["2022-11-17",23.036,23.3677,22.5812,23.3677,577400.0],["2022-11-18",23.6519,23.832,23.2919,23.832,551700.0],["2022-11-21",23.7846,24.0215,23.6614,23.8509,574400.0],["2022-11-22",23.9267,24.2584,23.9267,24.2395,821300.0],["2022-11-23",24.2774,24.3437,23.9078,24.1163,366900.0],["2022-11-25",24.1068,24.4005,24.1068,24.2774,148700.0],["2022-11-28",24.0973,24.4005,23.8272,23.9552,498700.0],["2022-11-29",24.012,24.1826,23.813,24.0026,557100.0],["2022-11-30",23.9836,24.41,23.5856,24.41,522700.0],["2022-12-01",24.41,24.628,24.1731,24.5616,351100.0],["2022-12-02",24.2963,24.5758,24.1826,24.41,275000.0],["2022-12-05",24.2205,24.429,23.7183,23.7183,371000.0],["2022-12-06",23.6804,23.8983,23.5667,23.8415,399800.0],["2022-12-07",23.6993,23.7789,23.3961,23.4529,392600.0],["2022-12-08",23.529,23.7096,23.3151,23.491,461100.0],["2022-12-09",23.4149,23.6336,23.3199,23.51,513200.0],["2022-12-12",23.51,24.0614,23.4625,23.9473,466800.0],["2022-12-13",24.6603,24.993,24.1184,24.185,1218700.0],["2022-12-14",24.1659,24.5034,24.0994,24.3085,489900.0],["2022-12-15",24.0424,24.0424,23.2153,23.2343,443900.0],["2022-12-16",22.9681,23.2533,22.854,23.1012,708000.0],["2022-12-19",23.1107,23.2533,22.7067,22.778,477400.0],["2022-12-20",22.6069,22.7067,21.9224,22.1981,664300.0],["2022-12-21",22.6354,23.0537,22.5403,22.9871,470300.0],["2022-12-22",22.816,22.9491,22.5308,22.8065,301700.0],["2022-12-23",22.7685,23.0061,22.74,22.9016,228300.0],["2022-12-27",22.9016,23.0822,22.8065,22.8825,293200.0],["2022-12-28",22.8445,23.0632,22.3597,22.4072,210300.0],["2022-12-29",22.5023,22.7447,22.4072,22.6829,347600.0],["2022-12-30",22.5118,22.6069,22.1315,22.2456,448600.0],["2023-01-03",22.4452,22.7304,22.3407,22.6639,457000.0],["2023-01-04",22.7304,23.2343,22.7019,23.0632,323700.0],["2023-01-05",22.873,22.9016,22.5213,22.6829,407600.0],["2023-01-06",22.8825,23.5955,22.873,23.529,565900.0],["2023-01-09",23.0917,23.7286,23.0822,23.4149,734200.0],["2023-01-10",23.4339,23.586,23.2438,23.4625,595700.0],["2023-01-11",23.5575,23.8047,23.4339,23.586,434500.0],["2023-01-12",23.6526,23.7572,23.4625,23.4625,307700.0],["2023-01-13",23.3103,23.4672,23.1963,23.3769,596000.0],["2023-01-17",24.0709,24.1755,23.548,23.5955,504000.0],["2023-01-18",23.5956,24.1374,23.5385,23.7572,658600.0],["2023-01-19",23.6336,23.7952,23.2961,23.6146,364600.0],["2023-01-20",23.7857,23.9283,23.6051,23.9188,340100.0],["2023-01-23",24.0329,24.6318,23.8998,24.5747,459400.0],["2023-01-24",24.4321,24.6413,24.2895,24.5367,391500.0],["2023-01-25",24.3276,24.7649,24.1279,24.7173,506200.0],["2023-01-26",24.7554,24.8885,24.3941,24.6128,628700.0],["2023-01-27",24.6603,25.5919,24.5272,24.955,741600.0],["2023-01-30",24.6793,25.0786,24.3941,24.4797,688800.0],["2023-01-31",24.4892,25.2117,24.3846,25.1927,703200.0],["2023-02-01",25.2972,26.2099,25.1499,26.0578,776100.0],["2023-02-02",26.3145,29.4041,26.3145,28.8813,1807600.0],["2023-02-03",28.5866,28.9288,28.0922,28.1968,1201700.0],["2023-02-06",28.1778,28.4249,28.0114,28.3774,859000.0],["2023-02-07",28.2918,29.0619,28.1778,29.0144,1113700.0],["2023-02-08",28.9288,29.0619,28.3014,28.6721,804600.0],["2023-02-09",28.8147,28.9668,27.6644,27.7214,983800.0],["2023-02-10",27.5598,27.7975,27.2908,27.3697,612600.0],["2023-02-13",27.3127,27.769,27.132,27.75,522900.0],["2023-02-14",27.5883,27.9211,27.2841,27.7119,850600.0],["2023-02-15",27.4933,27.5883,27.2366,27.4362,822800.0],["2023-02-16",27.094,27.7024,26.7898,27.4553,667900.0],["2023-02-17",27.4077,27.5693,27.2366,27.4267,588100.0],["2023-02-21",27.094,27.3792,26.6852,26.7042,587400.0],["2023-02-22",26.8753,26.9514,26.5046,26.5521,472400.0],["2023-02-23",26.8468,26.9229,26.5188,26.7898,333100.0],["2023-02-24",26.4761,26.7613,26.2574,26.6567,431100.0],["2023-02-27",27.0179,27.113,26.5759,26.6662,788200.0],["2023-02-28",26.6567,26.9419,26.5711,26.6757,703400.0],["2023-03-01",26.5806,26.9229,26.5379,26.5997,486200.0],["2023-03-02",26.419,27.4362,26.3335,27.3602,503700.0],["2023-03-03",27.4267,27.8165,27.364,27.769,527600.0],["2023-03-06",27.8165,27.8545,27.0084,27.094,592300.0],["2023-03-07",27.113,27.3792,26.7993,26.8468,555000.0],["2023-03-08",26.8088,27.1938,26.7137,27.113,406500.0],["2023-03-09",27.237,27.4754,26.7792,26.8555,367200.0],["2023-03-10",26.8269,26.9127,26.2166,26.3787,521100.0],["2023-03-13",25.9686,25.9686,25.1389,25.5013,654600.0],["2023-03-14",25.9972,26.083,24.7574,25.1294,1059200.0],["2023-03-15",24.7097,25.3354,24.6048,25.1389,779900.0],["2023-03-16",24.91,25.7302,24.91,25.6539,582800.0],["2023-03-17",25.5776,25.673,24.6048,24.9672,1045000.0],["2023-03-20",25.0435,25.1008,24.3283,24.7098,1056600.0],["2023-03-21",25.1198,25.3344,24.8528,25.1675,665600.0],["2023-03-22",25.1198,25.5108,24.7956,24.8147,424900.0],["2023-03-23",24.8909,25.1914,24.2949,24.3664,707200.0],["2023-03-24",24.1185,24.3998,23.9182,24.3283,458100.0],["2023-03-27",24.5572,25.1008,24.5238,24.9386,449700.0],["2023-03-28",24.8528,25.0817,24.7098,24.8528,321100.0],["2023-03-29",25.1484,25.1484,24.6811,24.7956,495300.0],["2023-03-30",24.9577,24.9768,24.7527,24.8147,281900.0],["2023-03-31",24.9577,25.5585,24.9005,25.5108,483600.0],["2023-04-03",25.3678,25.6539,24.7574,25.1008,482800.0],["2023-04-04",25.1294,25.1294,24.6335,24.767,413800.0],["2023-04-05",24.6048,24.8623,24.4141,24.8147,564300.0],["2023-04-06",24.786,24.8766,24.5858,24.6621,368500.0],["2023-04-10",24.6192,25.0769,24.395,24.9863,741500.0],["2023-04-11",25.0817,25.3869,25.0674,25.3201,534300.0],["2023-04-12",25.4345,25.4679,25.0865,25.425,469400.0],["2023-04-13",25.5013,25.6062,25.1103,25.1294,670800.0],["2023-04-14",25.034,25.4441,24.9672,25.3678,493900.0],["2023-04-17",25.425,25.6081,25.0912,25.3201,440300.0],["2023-04-18",25.3201,25.673,25.282,25.5108,446600.0],["2023-04-19",25.3869,25.8065,25.3487,25.7779,394600.0],["2023-04-20",25.7111,26.1593,25.7111,25.9018,413100.0],["2023-04-21",25.9591,26.3072,25.692,25.8732,533400.0],["2023-04-24",25.7874,26.1403,25.7874,26.0544,429200.0],["2023-04-25",25.7397,25.7683,25.1961,25.3392,533000.0],["2023-04-26",25.2533,25.2533,24.252,24.376,595500.0],["2023-04-27",24.1662,24.8671,24.004,24.6525,707200.0],["2023-04-28",24.519,25.3583,24.519,24.9577,821700.0],["2023-05-01",24.9291,25.5108,24.8719,25.2915,659500.0],["2023-05-02",25.1771,25.2629,24.767,25.1484,546000.0],["2023-05-03",25.2152,25.9495,25.2152,25.4536,645400.0],["2023-05-04",25.2343,25.5299,24.8242,25.0435,551000.0],["2023-05-05",25.2057,25.6539,25.1484,25.4441,641200.0],["2023-05-08",25.4536,25.8732,25.1008,25.2724,595200.0],["2023-05-09",25.1103,25.1151,24.4904,24.9577,454400.0],["2023-05-10",25.2438,25.3583,24.7956,25.034,504000.0],["2023-05-11",25.1484,25.2915,24.7946,25.2247,438500.0],["2023-05-12",25.282,25.5013,24.9959,25.2057,298200.0],["2023-05-15",25.2343,25.3058,25.0054,25.1771,535200.0],["2023-05-16",25.0531,25.0531,24.519,24.7098,409300.0],["2023-05-17",24.7193,25.0531,24.4999,25.0054,454500.0],["2023-05-18",25.0054,25.2533,24.7765,25.0817,294900.0],["2023-05-19",25.2629,25.2629,24.829,24.9196,558500.0],["2023-05-22",25.1675,25.1771,24.7288,24.9196,778000.0],["2023-05-23",24.7956,25.0435,24.6716,24.7288,776800.0],["2023-05-24",24.5953,24.6048,24.1089,24.2997,582300.0],["2023-05-25",24.3283,25.0626,24.3187,25.0245,423400.0],["2023-05-26",25.034,25.2629,24.9386,25.0435,353300.0],["2023-05-30",25.0912,25.4155,25.0245,25.3201,287400.0],["2023-05-31",25.2247,25.3106,24.6811,24.7193,547700.0],["2023-06-01",24.7288,25.034,24.5953,24.9482,380800.0],["2023-06-02",25.0721,25.6157,25.0721,25.4155,347900.0],["2023-06-05",25.3392,25.3392,24.8242,24.8337,339100.0],["2023-06-06",24.7574,25.3392,24.5667,25.3106,345700.0],["2023-06-07",25.4441,26.083,25.2438,25.8923,408400.0],["2023-06-08",25.8349,26.055,25.5966,25.8923,341700.0],["2023-06-09",25.9306,25.9449,25.3278,25.4043,502500.0],["2023-06-12",25.4426,25.4426,24.8876,25.146,641600.0],["2023-06-13",25.2512,25.7105,25.1651,25.433,662400.0],["2023-06-14",25.4617,26.0071,25.3756,25.8445,917700.0],["2023-06-15",25.7488,26.3181,25.7201,26.1794,944500.0],["2023-06-16",26.2081,26.3325,25.6818,25.8827,1178400.0],["2023-06-20",25.7871,25.8827,25.3278,25.4809,823600.0],["2023-06-21",25.3469,25.6579,25.1938,25.634,595000.0],["2023-06-22",25.5957,26.0215,25.5191,25.9306,488300.0],["2023-06-23",25.7679,26.0502,25.6818,25.9593,977700.0],["2023-06-26",25.9402,26.6004,25.9402,26.4664,663800.0],["2023-06-27",26.4568,27.2606,26.4568,26.8492,763000.0],["2023-06-28",26.8492,27.1075,26.4856,27.0979,626400.0],["2023-06-29",27.6146,27.7869,27.2032,27.7103,541400.0],["2023-06-30",27.7199,27.7869,27.2702,27.4807,739800.0],["2023-07-03",27.2893,27.672,27.2415,27.4137,250100.0],["2023-07-05",27.031,27.3563,26.6004,26.8205,536200.0],["2023-07-06",26.3325,26.6482,25.9593,26.6004,832300.0],["2023-07-07",26.5717,27.1649,26.5717,26.7822,563500.0],["2023-07-10",26.6961,27.2797,26.6961,27.1075,619400.0],["2023-07-11",27.0979,27.5955,27.0979,27.5572,446500.0],["2023-07-12",27.8347,27.8921,27.3802,27.4711,516600.0],["2023-07-13",27.5285,27.6146,27.2702,27.385,525400.0],["2023-07-14",27.4711,27.4711,27.0214,27.0979,356800.0],["2023-07-17",26.8587,26.8587,26.4664,26.5717,527600.0],["2023-07-18",26.7917,27.7773,26.7487,27.6433,823400.0],["2023-07-19",27.94,28.7437,27.9113,28.6098,780800.0],["2023-07-20",28.6863,28.8011,28.3418,28.3993,528500.0],["2023-07-21",28.471,28.7054,28.2844,28.3993,559000.0],["2023-07-24",28.0357,28.5619,27.8156,28.5045,365700.0],["2023-07-25",28.4758,28.8011,28.3993,28.5428,403900.0],["2023-07-26",28.7054,29.3465,28.6672,29.2604,497500.0],["2023-07-27",29.3083,29.4805,29.0021,29.069,405300.0],["2023-07-28",29.3752,29.8872,29.1695,29.8537,419300.0],["2023-07-31",29.8537,29.9541,29.3752,29.4805,792000.0],["2023-08-01",29.4231,29.5475,29.0595,29.5379,378000.0],["2023-08-02",29.5762,29.825,29.4231,29.4901,531100.0],["2023-08-03",29.7197,30.3704,29.2633,30.112,872800.0],["2023-08-04",30.2173,30.3225,29.4901,29.691,570100.0],["2023-08-07",29.8154,30.1694,29.3389,29.5283,400300.0],["2023-08-08",29.2126,29.4422,29.1016,29.4135,285100.0],["2023-08-09",29.27,29.4231,29.1647,29.1647,286200.0],["2023-08-10",29.2891,29.7006,29.27,29.3083,367400.0],["2023-08-11",29.1743,29.5714,29.1265,29.557,373100.0],["2023-08-14",29.4805,29.5953,29.1743,29.4805,291500.0],["2023-08-15",29.3561,29.3561,28.9638,29.1265,475000.0],["2023-08-16",29.1552,29.4614,28.5524,28.6002,363900.0],["2023-08-17",28.6863,28.7916,27.9113,27.9113,315800.0],["2023-08-18",27.7486,28.16,27.6625,27.9304,410500.0],["2023-08-21",27.9208,28.2653,27.9017,28.0069,234600.0],["2023-08-22",28.0356,28.0931,27.6051,27.6338,860100.0],["2023-08-23",27.519,27.9208,27.2061,27.9017,480100.0],["2023-08-24",27.9591,28.1074,27.8156,27.8347,282700.0],["2023-08-25",27.806,27.9208,27.318,27.7773,432500.0],["2023-08-28",27.94,28.2749,27.7677,27.8156,299600.0],["2023-08-29",27.8443,28.1696,27.7773,28.1313,319200.0],["2023-08-30",28.2175,28.3227,28.0165,28.0644,790100.0],["2023-08-31",28.0069,28.0069,27.4807,27.6625,494600.0],["2023-09-01",27.8826,28.0309,27.6625,27.8921,523300.0],["2023-09-05",27.806,27.8395,27.2128,27.2797,593800.0],["2023-09-06",27.2415,27.4328,26.5238,26.8492,574400.0],["2023-09-07",26.878,27.1275,26.638,26.8684,544900.0],["2023-09-08",26.8492,27.1083,26.6764,26.7532,410100.0],["2023-09-11",26.8396,27.0123,26.7532,26.8396,296900.0],["2023-09-12",26.7244,26.9068,26.3116,26.4268,454400.0],["2023-09-13",26.4076,27.0411,26.2444,26.8396,629500.0],["2023-09-14",27.0603,27.3579,26.9308,27.1755,658600.0],["2023-09-15",27.0987,27.3051,27.0123,27.0987,858300.0],["2023-09-18",27.1851,27.5595,27.0507,27.2811,729200.0],["2023-09-19",27.2811,27.4155,26.8232,27.0795,345500.0],["2023-09-20",27.2427,27.4347,27.1179,27.1563,396400.0],["2023-09-21",27.1659,27.2043,26.7628,26.782,345700.0],["2023-09-22",26.8204,27.0123,26.5996,26.6188,267500.0],["2023-09-25",26.5324,27.2283,26.5324,26.9931,429100.0],["2023-09-26",26.8588,26.9739,26.3308,26.3308,682500.0],["2023-09-27",26.398,26.4652,25.918,26.2156,901200.0],["2023-09-28",26.2252,26.5036,26.0524,26.398,733900.0],["2023-09-29",26.6764,26.9307,26.542,26.5804,604300.0],["2023-10-02",26.4268,26.5324,25.9372,26.1388,473500.0],["2023-10-03",25.9084,26.2924,25.5629,25.7068,629100.0],["2023-10-04",25.7356,25.8988,25.3613,25.6972,503800.0],["2023-10-05",25.678,25.8892,25.3709,25.5245,479100.0],["2023-10-06",25.3709,26.0812,25.3709,25.8124,409300.0],["2023-10-09",25.6396,26.1772,25.6396,26.0812,431500.0],["2023-10-10",26.11,26.5132,26.0908,26.2732,559300.0],["2023-10-11",26.3116,26.5996,26.2828,26.4268,570500.0],["2023-10-12",26.4268,26.4268,25.8508,26.0908,526100.0],["2023-10-13",26.1484,26.2732,25.5725,25.7644,463900.0],["2023-10-16",25.8412,26.5612,25.8412,26.3116,358200.0],["2023-10-17",26.3212,27.0411,26.3212,26.7436,641200.0],["2023-10-18",26.4076,26.446,25.4669,25.4765,728100.0],["2023-10-19",25.5533,25.6588,25.1165,25.2077,516300.0],["2023-10-20",25.4669,26.2156,25.4285,25.6109,650600.0],["2023-10-23",25.5149,25.6704,25.2365,25.2845,481600.0],["2023-10-24",25.4093,25.4141,24.9581,25.1789,475500.0],["2023-10-25",25.0637,25.0877,24.5165,24.9101,382000.0],["2023-10-26",24.9101,25.0061,24.4109,24.5645,600200.0],["2023-10-27",24.6317,24.8333,23.8062,24.0174,838000.0],["2023-10-30",24.3054,24.5453,24.0558,24.4493,455900.0],["2023-10-31",24.4301,24.5837,24.2478,24.315,522700.0],["2023-11-01",24.315,24.4791,24.0846,24.3438,527600.0],["2023-11-02",23.1534,23.1534,20.8976,21.272,1301700.0],["2023-11-03",20.792,21.5264,20.7843,21.2528,1294200.0],["2023-11-06",21.3968,21.3968,20.84,21.0992,834900.0],["2023-11-07",20.9648,21.4064,20.8016,21.2144,653900.0],["2023-11-08",21.3488,21.4064,20.8784,20.8976,737400.0],["2023-11-09",20.9168,20.9168,20.5328,20.6192,593500.0],["2023-11-10",20.6576,21.2432,20.552,21.2336,576900.0],["2023-11-13",21.176,21.2336,20.7776,21.0608,544400.0],["2023-11-14",21.3872,21.9535,21.3776,21.608,504800.0],["2023-11-15",21.6464,22.5295,21.6464,22.2031,1103900.0],["2023-11-16",22.1935,22.3279,21.5888,21.9151,554500.0],["2023-11-17",22.0783,22.0783,21.4956,21.7711,590700.0],["2023-11-20",21.8095,21.9727,21.608,21.7231,628200.0],["2023-11-21",21.6752,21.9823,21.5984,21.8287,398100.0],["2023-11-22",21.9823,22.0975,21.8767,21.9919,392400.0],["2023-11-24",22.0207,22.2127,22.0207,22.0879,157700.0],["2023-11-27",22.0303,22.0687,21.7855,21.9151,365400.0],["2023-11-28",21.8863,22.0207,21.5984,21.8287,676100.0],["2023-11-29",21.9727,22.3951,21.9055,21.9535,476800.0],["2023-11-30",22.0207,22.1935,21.7711,22.1071,734900.0],["2023-12-01",22.1071,23.1054,22.0879,23.0574,696100.0],["2023-12-04",22.9231,23.5086,22.8463,23.1918,806000.0],["2023-12-05",23.0478,23.1294,22.7695,22.8271,540800.0],["2023-12-06",22.9039,22.9183,22.5103,22.7215,617400.0],["2023-12-07",23.0973,23.0973,22.6058,22.9335,1026100.0],["2023-12-08",22.9046,23.1541,22.76,22.972,531100.0],["2023-12-11",22.9238,23.2611,22.8082,23.1647,452100.0],["2023-12-12",23.0491,23.2707,22.9624,23.1455,555200.0],["2023-12-13",23.1647,23.3334,22.6733,23.3285,682100.0],["2023-12-14",23.5791,24.0368,23.5213,24.0127,695800.0],["2023-12-15",24.0898,24.639,24.0512,24.2247,1106900.0],["2023-12-18",24.2439,24.4848,23.6176,23.8585,1596900.0],["2023-12-19",24.0127,24.3788,23.9452,24.3018,1008600.0],["2023-12-20",24.0416,24.5475,24.032,24.0705,762400.0],["2023-12-21",24.1669,24.6631,24.138,24.6005,555400.0],["2023-12-22",24.8125,24.957,24.7065,24.8125,511400.0],["2023-12-26",24.8125,25.1208,24.8028,24.8895,623700.0],["2023-12-27",24.8703,24.9281,24.5378,24.5908,495300.0],["2023-12-28",24.6294,24.798,24.5764,24.7643,549900.0],["2023-12-29",24.745,24.8317,24.4848,24.5234,523100.0],["2024-01-02",24.4463,24.5812,23.9982,24.215,547400.0],["2024-01-03",24.1572,24.1572,23.5791,23.6176,555000.0],["2024-01-04",23.3189,23.4345,23.0973,23.29,924300.0],["2024-01-05",23.396,23.5887,23.2418,23.4731,934000.0],["2024-01-08",23.4345,24.2632,23.3478,24.2632,988200.0],["2024-01-09",24.032,24.1283,23.6176,23.6851,747000.0],["2024-01-10",23.5694,23.82,23.4345,23.714,717100.0],["2024-01-11",23.608,23.6658,23.2225,23.4056,750200.0],["2024-01-12",23.4345,23.5665,23.0828,23.1647,631200.0],["2024-01-16",23.1262,23.3285,22.7697,23.3189,751300.0],["2024-01-17",23.0395,23.2996,23.0009,23.1069,496700.0],["2024-01-18",23.2129,23.5453,23.1165,23.4731,797100.0],["2024-01-19",23.7622,23.7622,23.2418,23.6658,789600.0],["2024-01-22",23.926,24.4318,23.7525,24.3596,646400.0],["2024-01-23",24.4752,24.6294,24.1572,24.1572,489000.0],["2024-01-24",24.3018,24.3018,23.8681,23.9163,493400.0],["2024-01-25",24.0898,24.3596,23.7429,24.0512,640700.0],["2024-01-26",24.0223,24.138,23.6706,23.9163,692300.0],["2024-01-29",23.8007,24.032,23.5502,24.032,766300.0],["2024-01-30",23.8392,24.0416,23.6321,23.82,842900.0],["2024-01-31",23.9452,24.2247,23.5694,23.6273,1359900.0],["2024-02-01",23.2707,23.873,22.336,22.9624,1429000.0],["2024-02-02",22.8275,23.4586,22.4131,23.3093,1056000.0],["2024-02-05",22.8371,23.237,22.8178,23.0202,863400.0],["2024-02-06",23.0105,23.6947,23.0105,23.3478,801600.0],["2024-02-07",23.4345,23.502,23.1888,23.2611,998200.0],["2024-02-08",23.2322,23.3815,22.8564,23.3382,541500.0],["2024-02-09",23.3285,23.502,23.0876,23.4345,496900.0],["2024-02-12",23.4345,23.8971,23.4153,23.8296,484200.0],["2024-02-13",23.4056,23.4634,23.0539,23.2129,589700.0],["2024-02-14",23.3093,23.4634,23.0009,23.3093,961300.0],["2024-02-15",23.4442,23.5213,23.0009,23.2611,865100.0],["2024-02-16",23.2225,23.3671,22.8564,22.8756,704600.0],["2024-02-20",22.7022,22.8275,22.336,22.6444,593600.0],["2024-02-21",22.5769,22.8756,22.5769,22.8564,443400.0],["2024-02-22",22.9238,23.0395,22.8275,23.0298,386100.0],["2024-02-23",23.0876,23.1647,22.8949,22.972,434900.0],["2024-02-26",22.8853,22.9816,22.7311,22.9431,583800.0],["2024-02-27",22.9816,23.1647,22.8275,23.0395,616400.0],["2024-02-28",22.8275,22.9865,22.3987,22.4228,799700.0],["2024-02-29",22.4902,22.9046,22.3457,22.6926,1398500.0],["2024-03-01",22.6733,22.6877,22.047,22.0855,806200.0],["2024-03-04",22.0373,22.4228,21.9024,21.941,937300.0],["2024-03-05",21.8831,22.1337,21.6856,21.7193,838900.0],["2024-03-06",21.7964,22.1144,21.7482,21.8542,642800.0],["2024-03-07",22.0139,22.5268,22.0139,22.4106,757500.0],["2024-03-08",22.6042,22.7396,22.3719,22.43,630600.0],["2024-03-11",22.3526,22.5751,22.2074,22.5171,652600.0],["2024-03-12",22.5074,22.5703,22.2268,22.3526,672300.0],["2024-03-13",22.2945,22.43,22.1445,22.2945,778800.0],["2024-03-14",22.0236,22.1784,21.3172,21.4236,1616200.0],["2024-03-15",21.3462,21.9365,21.1817,21.8204,4735700.0],["2024-03-18",21.8397,21.9655,20.9882,21.0559,1252700.0],["2024-03-19",21.0463,21.2349,20.9398,21.0172,1114500.0],["2024-03-20",20.9301,21.3559,20.6157,21.3365,1159900.0],["2024-03-21",21.472,21.501,21.2785,21.414,630900.0],["2024-03-22",21.501,21.501,21.0898,21.1914,561400.0],["2024-03-25",21.2011,21.443,21.1043,21.2398,718700.0],["2024-03-26",21.3656,21.4817,21.1575,21.2301,808000.0],["2024-03-27",21.3946,21.6946,21.3414,21.6268,799600.0],["2024-03-28",21.772,22.1203,21.6801,21.9075,601200.0],["2024-04-01",21.8494,21.9946,21.5107,21.6268,679900.0],["2024-04-02",21.4527,21.5852,21.2688,21.5398,864900.0],["2024-04-03",21.5881,21.9171,21.4527,21.6462,1311000.0],["2024-04-04",21.6849,22.1687,21.4623,21.5785,747600.0],["2024-04-05",21.5204,21.8929,21.4962,21.8688,836100.0],["2024-04-08",21.9365,22.072,21.8397,21.9075,640500.0],["2024-04-09",21.9365,22.2655,21.9365,22.1107,848900.0],["2024-04-10",21.6849,21.7623,21.1188,21.2108,631300.0],["2024-04-11",21.2108,21.3946,21.1527,21.2882,653700.0],["2024-04-12",21.085,21.1527,20.8043,20.9785,570900.0],["2024-04-15",20.9592,21.322,20.8431,21.0172,926200.0],["2024-04-16",20.9688,21.0075,20.6979,20.9205,780400.0],["2024-04-17",20.0012,20.2509,19.8367,19.9818,1158200.0],["2024-04-18",20.0786,20.2141,19.8802,20.0496,827300.0],["2024-04-19",20.1076,20.7076,20.1076,20.5818,599000.0],["2024-04-22",20.6302,20.6398,20.3399,20.3689,761500.0],["2024-04-23",20.427,20.6592,20.3689,20.456,481500.0],["2024-04-24",20.2915,20.5044,20.1851,20.3883,717000.0],["2024-04-25",20.3496,20.7463,20.3205,20.6205,927900.0],["2024-04-26",20.3496,20.785,20.3205,20.6592,898400.0],["2024-04-29",20.8044,20.9979,20.4366,20.5334,1052100.0],["2024-04-30",20.4366,20.4366,19.9431,20.0109,924100.0],["2024-05-01",20.0399,20.6689,19.9528,20.3979,1108700.0],["2024-05-02",20.3205,21.1527,20.2431,20.8237,1023500.0],["2024-05-03",21.1333,21.5107,21.0172,21.3075,1423900.0],["2024-05-06",21.472,21.7236,21.3656,21.6752,971500.0],["2024-05-07",21.7333,21.7526,21.4333,21.4333,791700.0],["2024-05-08",21.3075,21.6559,21.2978,21.6365,672300.0],["2024-05-09",21.6462,21.7623,21.5688,21.7623,556600.0],["2024-05-10",21.83,21.8494,21.6075,21.6946,643600.0],["2024-05-13",21.83,22.0516,21.6655,21.7236,525600.0],["2024-05-14",21.9462,22.0139,21.5978,21.7043,495400.0],["2024-05-15",21.8784,21.9075,21.5881,21.7043,447000.0],["2024-05-16",21.6752,21.8881,21.5398,21.7526,487100.0],["2024-05-17",21.7043,21.7043,21.3462,21.4043,435100.0],["2024-05-20",21.3656,21.5107,21.2156,21.3269,442900.0],["2024-05-21",21.1914,21.1914,20.5528,20.5528,559900.0],["2024-05-22",20.5237,21.3269,20.5141,21.2688,1037800.0],["2024-05-23",21.2785,21.472,21.0172,21.443,937400.0],["2024-05-24",21.6172,21.772,21.3753,21.5591,812800.0],["2024-05-28",21.5688,21.6897,21.2882,21.2978,716800.0],["2024-05-29",21.0463,21.0463,20.7511,20.8914,752100.0],["2024-05-30",21.0075,21.3656,20.9882,21.1527,573000.0],["2024-05-31",21.2785,21.801,21.2785,21.7526,755400.0],["2024-06-03",21.8204,22.0236,21.5978,21.7526,779800.0],["2024-06-04",21.9075,22.2703,21.5785,21.6946,757200.0],["2024-06-05",21.7913,21.8204,21.5301,21.7817,609700.0],["2024-06-06",21.7043,22.0333,21.6027,21.9075,624600.0],["2024-06-07",21.6791,21.9609,21.65,21.7957,610200.0],["2024-06-10",21.65,22.4565,21.65,22.2621,1142300.0],["2024-06-11",22.0386,22.2038,21.8103,22.0484,924700.0],["2024-06-12",22.4954,22.5731,21.6597,21.7666,634800.0],["2024-06-13",21.6694,21.6694,21.2224,21.4167,477300.0],["2024-06-14",21.1835,21.2418,20.7851,21.0086,406800.0],["2024-06-17",20.892,21.2515,20.892,21.2321,473700.0],["2024-06-18",21.2904,21.65,21.2175,21.3001,615600.0],["2024-06-20",21.2613,21.6014,21.2564,21.6014,499900.0],["2024-06-21",21.65,22.1747,21.6354,22.1164,1176800.0],["2024-06-24",21.9706,22.4468,21.9123,21.9415,1067700.0],["2024-06-25",21.8929,22.5828,21.6791,22.5439,1172500.0],["2024-06-26",22.5731,23.0104,22.4954,22.8646,934700.0],["2024-06-27",22.8452,23.263,22.7383,23.1756,1142400.0],["2024-06-28",23.2436,23.6809,23.2436,23.4768,1768000.0],["2024-07-01",23.5351,23.6673,22.9812,23.0104,976600.0],["2024-07-02",23.0006,23.3408,22.8938,23.1658,802800.0],["2024-07-03",23.1658,23.4914,23.0881,23.3505,551600.0],["2024-07-05",23.3116,23.3116,22.9132,23.0881,904400.0],["2024-07-08",23.0978,23.161,22.3642,22.7869,852700.0],["2024-07-09",22.5731,22.6508,22.0289,22.2427,791400.0],["2024-07-10",22.3982,22.7188,22.3399,22.68,563900.0],["2024-07-11",22.9229,23.4039,22.6703,23.3505,427500.0],["2024-07-12",23.4671,23.7294,23.3602,23.6031,589100.0],["2024-07-15",23.7392,24.1667,23.5642,23.7392,637400.0],["2024-07-16",23.846,24.6137,23.846,24.5651,590800.0],["2024-07-17",24.3708,24.6477,24.2639,24.2639,736600.0],["2024-07-18",24.1667,24.225,23.4088,23.4476,724700.0],["2024-07-19",23.4088,23.8752,23.1464,23.846,773300.0],["2024-07-22",23.3116,24.0598,23.3116,23.9529,570500.0],["2024-07-23",23.8363,24.2153,23.5545,23.7586,578600.0],["2024-07-24",25.2648,25.6437,24.0987,24.1959,2976500.0],["2024-07-25",24.3513,25.7506,24.293,25.2842,1897000.0],["2024-07-26",25.3522,25.9547,25.3522,25.634,1381200.0],["2024-07-29",25.9936,26.1714,25.4785,25.5174,1376000.0],["2024-07-30",25.6437,26.217,25.6437,26.0421,8882400.0],["2024-07-31",25.9935,26.8098,25.8235,26.149,1975000.0],["2024-08-01",27.558,28.1459,26.7806,27.2665,2089300.0],["2024-08-02",27.1499,27.1499,26.4017,26.8778,1299900.0],["2024-08-05",26.0713,27.0819,25.8769,26.596,1345600.0],["2024-08-06",26.6154,27.6066,26.6057,27.1985,1489400.0],["2024-08-07",27.3248,27.4511,26.5377,26.5571,924200.0],["2024-08-08",26.4405,26.6932,26.081,26.5571,830900.0],["2024-08-09",26.5183,26.5863,25.8818,25.9644,621700.0],["2024-08-12",25.9838,26.1685,25.498,25.6534,779100.0],["2024-08-13",25.7409,26.1879,25.634,26.1782,1094500.0],["2024-08-14",26.1976,26.2365,25.5563,25.7409,749900.0],["2024-08-15",26.1782,26.6835,25.8818,25.9547,596800.0],["2024-08-16",25.8964,26.1587,25.8381,26.0324,510100.0],["2024-08-19",26.1199,26.3337,26.0227,26.2656,408200.0],["2024-08-20",26.217,26.2268,25.7992,26.0518,390100.0],["2024-08-21",26.1393,26.4697,26.1393,26.3142,444600.0],["2024-08-22",26.3434,26.4988,26.0373,26.1199,474600.0],["2024-08-23",26.1782,26.6495,26.1782,26.5086,324900.0],["2024-08-26",26.6252,26.7904,26.0713,26.0907,647100.0],["2024-08-27",26.1004,26.1587,25.5806,25.6826,631100.0],["2024-08-28",25.566,26.2365,25.5174,26.2073,515600.0],["2024-08-29",26.4211,26.46,25.9207,25.9838,433100.0],["2024-08-30",26.0227,26.3822,25.8769,26.3434,757500.0],["2024-09-03",26.217,26.4211,25.945,26.3725,477700.0],["2024-09-04",26.3628,26.6932,26.3239,26.4891,529800.0],["2024-09-05",26.4503,26.4503,25.8186,26.0324,350000.0],["2024-09-06",25.9935,26.1685,25.7992,25.9061,330700.0],["2024-09-09",26.013,26.7078,26.0081,26.4211,621800.0],["2024-09-10",26.4017,26.528,26.0227,26.3628,564100.0],["2024-09-11",26.2365,26.2365,25.3328,26.081,612900.0],["2024-09-12",26.1685,26.4308,25.8381,26.392,523000.0],["2024-09-13",26.7186,27.0745,26.6309,27.0307,538800.0],["2024-09-16",27.2062,27.489,27.1574,27.4012,980700.0],["2024-09-17",27.5182,27.8303,27.1867,27.3525,621700.0],["2024-09-18",27.4402,28.1521,27.333,27.4792,602900.0],["2024-09-19",27.84,28.1813,27.7425,27.9375,797300.0],["2024-09-20",27.3427,27.5767,27.1574,27.1672,3288800.0],["2024-09-23",27.2842,27.4695,27.1282,27.2647,562000.0],["2024-09-24",27.3037,27.762,27.2647,27.645,426600.0],["2024-09-25",27.7133,27.7718,27.1477,27.1769,485700.0],["2024-09-26",27.6645,27.762,27.1769,27.372,396700.0],["2024-09-27",27.7328,27.996,27.528,27.645,445400.0],["2024-09-30",27.7425,28.2886,27.7328,27.8303,561000.0],["2024-10-01",27.7133,27.84,26.9624,27.4012,567900.0],["2024-10-02",27.411,27.5377,26.8454,26.9624,599400.0],["2024-10-03",26.7381,26.9527,26.5187,26.7186,1306200.0],["2024-10-04",27.1282,27.1282,26.2993,26.3091,497100.0],["2024-10-07",26.2993,26.7771,26.2506,26.6991,432700.0],["2024-10-08",26.6894,26.9527,26.5577,26.7966,431900.0],["2024-10-09",26.5333,26.7869,26.3968,26.5138,447600.0],["2024-10-10",26.5138,26.5528,26.1774,26.3773,556600.0],["2024-10-11",26.6991,27.0063,26.5821,26.9527,431400.0],["2024-10-14",26.7869,27.0989,26.5138,27.0599,517600.0],["2024-10-15",27.1867,27.6645,26.7966,26.8259,710600.0],["2024-10-16",27.4207,27.879,27.4207,27.7425,657500.0],["2024-10-17",27.5865,27.5865,27.1964,27.5475,967100.0],["2024-10-18",27.6645,27.6645,27.2842,27.4792,409700.0],["2024-10-21",27.411,27.4305,26.9332,26.9429,483100.0],["2024-10-22",26.7869,27.2842,26.7674,27.2744,463000.0],["2024-10-23",27.1477,27.3817,26.9429,27.1477,514600.0],["2024-10-24",27.2257,27.2842,26.7479,27.0404,326300.0],["2024-10-25",27.1964,27.5182,27.1867,27.3135,407700.0],["2024-10-28",27.4792,27.7913,27.4256,27.6548,429400.0],["2024-10-29",27.5962,27.9063,27.4792,27.723,486800.0],["2024-10-30",27.567,28.4544,27.5085,27.7815,388300.0],["2024-10-31",27.7815,28.0399,27.567,27.5767,382000.0],["2024-11-01",27.7425,27.957,27.6206,27.7035,546700.0],["2024-11-04",27.684,28.1179,27.644,27.8595,572400.0],["2024-11-05",27.7328,28.3959,27.645,28.3568,722300.0],["2024-11-06",27.2354,30.1267,27.2354,29.683,1191100.0],["2024-11-07",30.3851,30.4631,29.6538,29.7513,1143100.0],["2024-11-08",29.839,30.9214,29.7805,30.6874,827800.0],["2024-11-11",30.8922,31.3408,30.7362,31.0385,482000.0],["2024-11-12",30.2779,30.9117,30.1218,30.9019,918600.0],["2024-11-13",31.0872,31.1165,30.4826,30.4826,499400.0],["2024-11-14",30.4241,30.4826,29.5953,29.8098,804400.0],["2024-11-15",29.7903,29.8195,29.215,29.4587,633500.0],["2024-11-18",29.449,29.9658,29.449,29.7903,438100.0],["2024-11-19",29.5953,30.2486,29.5953,30.1121,468400.0],["2024-11-20",30.0243,30.4046,29.7952,30.3851,566900.0],["2024-11-21",30.4534,31.0092,30.2096,30.6289,504500.0],["2024-11-22",30.7557,31.1604,30.5411,30.8239,677200.0],["2024-11-25",31.2042,31.8966,31.1165,31.2237,886700.0],["2024-11-26",31.7698,32.6377,31.3213,32.4524,1339100.0],["2024-11-27",32.2866,32.7693,31.9941,32.0331,2722200.0],["2024-11-29",32.0526,33.057,32.0526,32.7742,550400.0],["2024-12-02",32.7449,32.7449,31.6918,32.2866,1280100.0],["2024-12-03",31.8673,31.8673,30.9312,31.0775,1131300.0],["2024-12-04",31.1262,31.4041,30.7459,31.0775,738900.0],["2024-12-05",31.1847,31.2237,30.6972,30.7264,605500.0],["2024-12-06",31.0775,31.0775,30.5509,30.6874,586800.0],["2024-12-09",30.9019,31.2384,30.6387,30.7557,627400.0],["2024-12-10",30.8532,31.0385,30.5119,30.5704,746300.0],["2024-12-11",30.7167,31.0736,30.6289,30.7654,722000.0],["2024-12-12",30.6289,31.0482,30.3559,30.8337,607300.0],["2024-12-13",30.7505,30.907,30.2909,30.33,586700.0],["2024-12-16",30.2615,30.5647,30.1246,30.33,484800.0],["2024-12-17",30.242,30.4376,29.4106,29.4204,1134500.0],["2024-12-18",29.391,29.704,28.5988,28.7553,1346300.0],["2024-12-19",28.9411,29.2834,28.4912,28.7357,655200.0],["2024-12-20",28.7944,28.9411,28.1098,28.3054,1592500.0],["2024-12-23",28.1978,28.677,28.0511,28.5205,716300.0],["2024-12-24",28.5694,28.9509,28.545,28.7162,223300.0],["2024-12-26",28.5205,29.0477,28.5205,28.9607,512400.0],["2024-12-27",28.7162,29.1367,28.5988,28.8922,346500.0],["2024-12-30",28.7064,28.8824,28.4325,28.677,475600.0],["2024-12-31",28.7259,29.0487,28.6281,28.6379,389300.0],["2025-01-02",28.9118,28.9362,28.3347,28.4912,554100.0],["2025-01-03",28.6575,29.3421,28.4227,29.2345,625100.0],["2025-01-06",29.5964,29.9387,29.2541,29.2834,902800.0],["2025-01-07",29.215,29.215,28.3298,28.6086,1170600.0],["2025-01-08",28.3249,28.6184,28.2271,28.5303,543700.0],["2025-01-10",27.9826,28.2173,27.6207,27.6403,522500.0],["2025-01-13",27.5425,28.3543,27.4447,28.276,514900.0],["2025-01-14",28.4619,28.7504,28.4619,28.6673,571100.0],["2025-01-15",29.528,29.9485,29.3323,29.7334,692600.0],["2025-01-16",29.6453,30.1246,29.4399,30.0561,612300.0],["2025-01-17",29.3715,29.7334,28.9509,29.0683,2701900.0],["2025-01-21",29.3323,29.3519,28.8824,29.0096,641300.0],["2025-01-22",29.0389,29.3128,28.8531,29.1367,536000.0],["2025-01-23",30.3104,30.506,28.9509,29.1465,942600.0],["2025-01-24",28.9411,29.0683,28.589,28.7455,630200.0],["2025-01-27",28.7846,29.4888,28.5988,29.1661,1032000.0],["2025-01-28",29.0878,29.2932,28.8335,29.2541,752400.0],["2025-01-29",29.3421,29.4595,29.0291,29.127,1259800.0],["2025-01-30",29.6062,30.1637,28.2369,29.528,1454000.0],["2025-01-31",29.5866,29.6209,28.7553,29.0976,982300.0],["2025-02-03",28.3054,28.9509,28.232,28.413,848000.0],["2025-02-04",28.4423,28.8824,28.0609,28.8824,660700.0],["2025-02-05",28.9998,29.2834,28.856,29.0683,435500.0],["2025-02-06",29.1759,29.4302,28.7064,28.902,458400.0],["2025-02-07",28.9802,28.9802,27.9337,28.0217,682000.0],["2025-02-10",28.2173,28.2369,27.787,27.9141,902500.0],["2025-02-11",27.7968,28.056,27.6892,27.8066,557400.0],["2025-02-12",27.4055,27.6794,27.1415,27.1708,519300.0],["2025-02-13",27.2686,27.298,26.8872,26.9459,821100.0],["2025-02-14",27.1317,27.3909,26.8285,26.9165,810900.0],["2025-02-18",26.9948,27.3077,26.9067,27.1317,889500.0],["2025-02-19",26.8969,27.1121,26.5155,26.5253,686900.0],["2025-02-20",26.4177,26.5546,26.1243,26.4764,606000.0],["2025-02-21",26.5742,26.8578,25.3125,26.6818,1044200.0],["2025-02-24",26.76,26.804,25.9971,25.9971,857600.0],["2025-02-25",26.0362,26.403,25.8211,26.0754,762000.0],["2025-02-26",25.9971,26.271,25.6939,25.87,792300.0],["2025-02-27",25.8211,25.8993,25.425,25.5179,570700.0],["2025-02-28",25.5472,25.9433,25.5276,25.8015,960100.0],["2025-03-03",25.9091,26.1781,25.1853,25.4885,999500.0],["2025-03-04",25.2929,25.3516,24.7745,24.8234,743600.0],["2025-03-05",24.7648,25.1951,24.5007,24.7745,665800.0],["2025-03-06",24.53,24.9555,24.4713,24.7452,894300.0],["2025-03-07",24.7256,25.0191,24.3833,24.9506,932000.0],["2025-03-10",24.6376,25.4494,24.6376,24.8723,1018000.0],["2025-03-11",24.9115,24.978,23.8062,23.8747,1148000.0],["2025-03-12",23.9334,24.1192,23.1754,23.3759,1103700.0],["2025-03-13",23.415,23.4639,22.4858,22.8966,1510200.0],["2025-03-14",23.0881,23.3435,22.7542,23.3238,671600.0],["2025-03-17",23.1667,23.6676,23.1667,23.5792,782500.0],["2025-03-18",23.481,23.5153,23.0292,23.2747,668300.0],["2025-03-19",23.2354,23.4319,22.4694,22.7739,844300.0],["2025-03-20",22.6364,22.9605,22.5677,22.7346,1047900.0],["2025-03-21",22.5087,22.7739,22.1454,22.7346,1201000.0],["2025-03-24",23.0194,23.3189,22.9114,23.2846,625200.0],["2025-03-25",23.2355,23.3828,22.7542,22.931,552700.0],["2025-03-26",22.7444,23.0587,22.602,23.0292,606900.0],["2025-03-27",22.9016,23.098,22.6953,23.0489,494400.0],["2025-03-28",22.3123,22.5333,22.0963,22.2436,819700.0],["2025-03-31",22.0177,22.5431,21.9539,22.44,595000.0],["2025-04-01",22.3221,22.6757,21.949,22.5185,982900.0],["2025-04-02",22.2239,23.2354,22.1601,23.1471,605200.0],["2025-04-03",22.3123,22.4694,21.2517,21.4874,1390000.0],["2025-04-04",21.0258,21.5954,20.4268,21.2713,1196500.0],["2025-04-07",20.7705,22.0864,20.3482,20.8883,997900.0],["2025-04-08",21.566,21.7624,20.2971,20.6821,975800.0],["2025-04-09",20.4857,22.8426,20.3541,22.7641,1029000.0],["2025-04-10",22.3516,22.3516,21.4776,22.057,997700.0],["2025-04-11",21.9391,22.0177,20.9767,21.8999,715200.0],["2025-04-14",22.2239,22.3418,21.7467,22.1748,533600.0],["2025-04-15",22.1061,22.3418,21.6838,21.8016,568800.0],["2025-04-16",21.566,21.6151,21.0651,21.3303,770400.0],["2025-04-17",21.4678,22.2338,21.4678,22.0766,744100.0],["2025-04-21",21.7722,21.8606,21.2792,21.6249,653600.0],["2025-04-22",21.7329,21.9391,21.399,21.8999,776400.0],["2025-04-23",22.4891,22.9015,21.9097,21.9784,786200.0],["2025-04-24",21.8409,22.5775,21.7575,22.4694,650300.0],["2025-04-25",21.9882,22.1846,21.4285,21.5561,661300.0],["2025-04-28",21.5954,21.7133,21.3401,21.566,636200.0],["2025-04-29",21.5365,21.5365,21.1535,21.3106,782000.0],["2025-04-30",20.8392,21.1731,20.2205,21.1044,1525400.0],["2025-05-01",22.7837,22.7837,20.7705,21.4677,1115600.0],["2025-05-02",21.6445,22.6158,21.5296,22.332,1185400.0],["2025-05-05",22.1847,22.7101,22.165,22.3221,802400.0],["2025-05-06",22.0177,22.2878,21.8213,21.8409,549200.0],["2025-05-07",21.9293,22.2819,21.7329,21.9981,480700.0],["2025-05-08",22.1748,22.7837,22.0521,22.6168,636300.0],["2025-05-09",22.5382,22.8132,22.3123,22.5775,522500.0],["2025-05-12",23.5595,24.7223,23.5595,24.3059,1246100.0],["2025-05-13",24.3354,24.3913,23.9032,23.9327,807700.0],["2025-05-14",23.7756,24.0309,23.4122,23.9818,984000.0],["2025-05-15",23.8345,23.9671,23.6283,23.8345,684400.0],["2025-05-16",24.0407,24.08,23.7461,23.9622,570100.0],["2025-05-19",23.6086,24.1291,23.4417,24.1193,754000.0],["2025-05-20",24.0309,24.2175,23.697,23.7461,755900.0],["2025-05-21",23.4613,23.5959,23.0194,23.0685,583000.0],["2025-05-22",23.0783,23.2207,22.9507,23.1078,765200.0],["2025-05-23",22.6659,23.0076,22.6659,22.8328,647700.0],["2025-05-27",22.9998,23.2207,22.6953,23.0783,1054100.0],["2025-05-28",23.1176,23.2747,22.715,22.7248,741000.0],["2025-05-29",22.823,23.206,22.7837,23.039,856900.0],["2025-05-30",22.8426,23.2551,22.6659,22.7542,1096900.0],["2025-06-02",23.093,23.3189,22.6953,22.9408,815700.0],["2025-06-03",22.931,23.5988,22.7739,23.481,582500.0],["2025-06-04",23.481,23.6283,23.2845,23.4908,591200.0],["2025-06-05",23.5595,23.7805,23.4319,23.4908,1063700.0],["2025-06-06",23.8443,23.9916,23.5399,23.6676,541900.0],["2025-06-09",23.7658,23.9818,23.5988,23.7068,430600.0],["2025-06-10",23.864,24.4827,23.7461,24.2764,666300.0],["2025-06-11",24.355,24.4876,23.697,23.7854,552300.0],["2025-06-12",23.6185,24.0211,23.3828,24.0113,465100.0],["2025-06-13",23.7402,24.0852,23.6021,23.7402,489600.0],["2025-06-16",23.9176,24.1641,23.5923,23.9571,543700.0],["2025-06-17",23.6711,24.0754,23.4542,23.5331,523200.0],["2025-06-18",23.6317,23.888,23.5331,23.5824,525500.0],["2025-06-20",23.8683,23.8683,23.3064,23.3557,1018000.0],["2025-06-23",23.2571,23.8289,23.1881,23.8092,584300.0],["2025-06-24",24.0162,24.2232,23.7796,23.9078,1455400.0],["2025-06-25",23.8486,23.8683,23.2866,23.5824,1425900.0],["2025-06-26",23.6909,23.8782,23.5627,23.7303,819400.0],["2025-06-27",23.7993,24.2775,23.7993,24.1246,1256700.0],["2025-06-30",24.1049,24.3711,23.6909,23.8092,562900.0],["2025-07-01",23.7796,25.2584,23.7796,24.6767,823400.0],["2025-07-02",24.6965,25.3817,24.5289,25.3373,730700.0],["2025-07-03",25.3767,25.495,25.0514,25.2979,542300.0],["2025-07-07",25.1598,25.4408,24.8148,24.9725,562300.0],["2025-07-08",24.8049,25.6774,24.8049,25.4753,815600.0],["2025-07-09",25.4556,25.8007,25.3077,25.7119,616600.0],["2025-07-10",25.8105,26.7964,25.6922,26.5401,1085600.0],["2025-07-11",26.264,26.6781,26.0077,26.4513,1408200.0],["2025-07-14",26.2443,26.3478,25.4852,25.5345,1037100.0],["2025-07-15",25.6331,25.6331,24.7162,24.7359,887500.0],["2025-07-16",24.9134,24.9922,24.5584,24.7951,943900.0],["2025-07-17",24.7753,25.1894,24.7408,25.1204,799500.0],["2025-07-18",25.3767,25.4162,24.45,24.7162,1242000.0],["2025-07-21",24.9232,25.1105,24.6866,24.726,541800.0],["2025-07-22",24.9331,25.3077,24.7951,25.1993,782500.0],["2025-07-23",25.426,25.5838,25.1746,25.5147,570400.0],["2025-07-24",25.4753,25.7021,25.1746,25.6232,701300.0],["2025-07-25",25.9091,25.9683,25.288,25.6626,700700.0],["2025-07-28",25.6429,25.7809,25.2091,25.3866,555300.0],["2025-07-29",25.357,25.4063,24.6965,24.9134,763600.0],["2025-07-30",24.9232,24.9577,23.9768,24.1641,719200.0],["2025-07-31",23.7993,24.2824,23.681,24.1049,1009300.0],["2025-08-01",24.1049,24.2627,23.7204,23.75,1039600.0],["2025-08-04",23.8782,24.3514,23.6218,24.0359,777500.0],["2025-08-05",24.0852,24.4599,23.9078,24.4106,811900.0],["2025-08-06",24.45,24.5979,24.2528,24.4894,662700.0],["2025-08-07",24.6077,24.6176,23.7747,23.819,921300.0],["2025-08-08",23.8387,23.9078,23.5134,23.6416,514000.0],["2025-08-11",23.6514,23.7697,23.1092,23.2965,629600.0],["2025-08-12",23.5331,24.2528,23.4641,24.2528,534400.0],["2025-08-13",24.2134,24.9627,24.1148,24.8936,508900.0],["2025-08-14",24.5091,24.657,24.1789,24.3711,598600.0],["2025-08-15",24.4204,24.588,24.0951,24.1049,706600.0],["2025-08-18",24.1739,24.3317,23.957,24.0359,628900.0],["2025-08-19",24.2824,25.1549,24.0852,24.6373,713200.0],["2025-08-20",24.4993,24.6077,23.8782,23.9373,582500.0],["2025-08-21",23.7599,24.1542,23.6021,24.0852,619200.0],["2025-08-22",24.2035,25.3866,24.1424,24.9824,718500.0],["2025-08-25",24.8739,24.9035,24.3908,24.4599,687000.0],["2025-08-26",24.3317,24.7655,24.2232,24.6077,1001400.0],["2025-08-27",24.5091,24.7753,24.4106,24.588,2618000.0],["2025-08-28",24.6767,24.7458,23.9176,24.2923,679900.0],["2025-08-29",24.3415,24.4894,24.1444,24.3711,690200.0],["2025-09-02",24.0852,24.2085,23.8979,24.0852,498100.0],["2025-09-03",24.0655,24.3317,23.7796,24.0754,585700.0],["2025-09-04",24.0852,24.4648,23.6711,24.4303,532500.0],["2025-09-05",24.4106,24.8049,24.0556,24.2035,533900.0],["2025-09-08",24.2923,24.312,23.9571,24.1049,585100.0],["2025-09-09",24.0951,24.0951,23.8092,23.9176,499000.0],["2025-09-10",23.819,24.0063,23.3064,23.5134,646100.0],["2025-09-11",23.6613,24.2824,23.6613,24.2035,525300.0],["2025-09-12",24.2085,24.2085,23.5751,23.5849,458000.0],["2025-09-15",23.7235,23.9215,23.5454,23.674,933100.0],["2025-09-16",23.6938,23.8522,23.5008,23.8324,594400.0],["2025-09-17",23.8027,24.1342,22.9961,23.0505,864800.0],["2025-09-18",23.199,23.4117,22.7536,22.7734,1181800.0],["2025-09-19",22.7932,22.8427,22.1499,22.1796,1749000.0],["2025-09-22",22.1697,22.1697,21.7441,21.754,1213200.0],["2025-09-23",21.8628,22.0806,21.5857,21.754,1186800.0],["2025-09-24",21.6847,21.7144,21.1403,21.368,1378500.0],["2025-09-25",21.2789,21.5511,20.9721,21.0612,1060000.0],["2025-09-26",21.081,21.2789,20.8434,21.0414,1404400.0],["2025-09-29",21.1403,21.1403,20.6851,20.8731,1355600.0],["2025-09-30",20.6257,20.982,20.4871,20.9424,1471800.0],["2025-10-01",20.7742,20.9523,20.5168,20.6257,967500.0],["2025-10-02",20.6752,20.8632,20.5366,20.8632,1262200.0],["2025-10-03",21.368,21.8628,21.2294,21.5065,1705100.0],["2025-10-06",21.5857,22.0905,21.3185,21.8134,1535700.0],["2025-10-07",21.7144,21.9816,21.1324,21.3878,1375500.0],["2025-10-08",21.2294,23.2385,21.1898,22.9317,2268100.0],["2025-10-09",22.9119,23.2385,22.6843,22.8724,1957600.0],["2025-10-10",22.9317,23.0901,21.7144,21.9717,1808000.0],["2025-10-13",22.0014,22.2092,21.6847,21.9024,1117500.0],["2025-10-14",21.7144,22.333,21.6451,22.2587,984800.0],["2025-10-15",22.3478,22.615,22.1795,22.4468,940200.0],["2025-10-16",23.3177,23.7235,23.0307,23.3672,1488200.0],["2025-10-17",23.4068,23.4662,22.7635,22.9812,923200.0],["2025-10-20",23.0703,23.4662,23.0703,23.3375,641400.0],["2025-10-21",23.2385,23.8621,23.1792,23.6641,673700.0],["2025-10-22",23.5652,23.8373,23.2682,23.288,1168800.0],["2025-10-23",23.0208,23.2534,22.1004,22.4567,1324300.0],["2025-10-24",22.5556,22.7486,22.4369,22.6546,709900.0],["2025-10-27",22.6744,22.9119,22.526,22.7932,697200.0],["2025-10-28",22.9317,22.9317,22.4666,22.4666,816700.0],["2025-10-29",22.4765,22.7338,22.0311,22.3973,1044400.0],["2025-10-30",20.9127,21.3977,20.0121,20.0418,1693900.0],["2025-10-31",19.9725,21.2542,19.9032,21.1502,2163600.0],["2025-11-03",21.0216,21.2294,20.5861,21.1601,1159000.0],["2025-11-04",21.1008,21.8282,21.0315,21.6946,1186000.0],["2025-11-05",21.6946,22.3478,21.4966,22.14,1436100.0],["2025-11-06",21.9519,22.0855,21.6847,21.9321,1056100.0],["2025-11-07",21.8134,22.5457,21.8084,22.5161,956200.0],["2025-11-10",22.5358,22.5754,21.7639,21.9123,810700.0],["2025-11-11",21.9915,21.9915,21.6055,21.9321,843900.0],["2025-11-12",22.0113,22.3379,21.8628,21.8727,681500.0],["2025-11-13",21.7441,22.0509,21.4867,21.5263,1026800.0],["2025-11-14",21.4472,21.6006,21.1206,21.2294,737300.0],["2025-11-17",21.2591,21.3492,20.5168,20.5465,911400.0],["2025-11-18",20.408,20.9523,20.2991,20.784,752100.0],["2025-11-19",20.8335,20.8632,20.4683,20.5564,570200.0],["2025-11-20",20.7247,21.0909,20.3783,20.408,748300.0],["2025-11-21",20.5069,21.5659,20.4822,21.4274,911700.0],["2025-11-24",21.4175,21.6154,21.2393,21.3878,1186700.0],["2025-11-25",21.5362,22.3132,21.2987,22.2092,963800.0],["2025-11-26",22.1202,22.5952,22.1202,22.2983,1055200.0],["2025-11-28",22.4567,22.4765,22.2191,22.3775,338000.0],["2025-12-01",22.1499,22.9416,22.0806,22.714,1058400.0],["2025-12-02",22.6744,23.3474,22.427,23.199,1106700.0],["2025-12-03",23.7334,25.0943,23.6146,24.9112,1997600.0],["2025-12-04",24.8518,25.317,24.8221,25.0695,1228500.0],["2025-12-05",25.0893,25.7029,24.8716,25.6831,996500.0],["2025-12-08",25.7425,26.0394,25.5347,25.7029,1455100.0],["2025-12-09",25.6733,26.2027,25.5842,25.6337,914100.0],["2025-12-10",25.7524,26.6976,25.7178,26.6531,858700.0],["2025-12-11",26.5739,27.4547,26.2275,26.9896,1108000.0],["2025-12-12",27.1435,27.2925,26.349,26.8257,1453500.0],["2025-12-15",26.8456,27.0442,26.5883,26.9647,1080500.0],["2025-12-16",27.2925,27.3819,26.493,26.5774,959100.0],["2025-12-17",26.4682,26.6867,26.2675,26.5675,702600.0],["2025-12-18",26.7959,27.1385,26.6072,26.7661,756100.0],["2025-12-19",26.5377,26.8456,26.1603,26.8257,1942300.0],["2025-12-22",26.9151,27.213,26.8605,27.0641,965600.0],["2025-12-23",27.0144,27.1634,26.786,26.9548,746100.0],["2025-12-24",26.8754,27.0939,26.7512,27.0045,316000.0],["2025-12-26",26.9747,27.1832,26.8754,27.1038,537800.0],["2025-12-29",27.213,27.3422,26.9747,27.1435,797500.0],["2025-12-30",27.074,27.1137,26.6569,26.6668,637700.0],["2025-12-31",26.7363,26.7909,26.3341,26.349,554800.0],["2026-01-02",26.6271,26.8853,26.3192,26.786,723400.0],["2026-01-05",26.7363,27.9877,26.7363,27.9182,986100.0],["2026-01-06",27.7295,28.5042,27.7295,28.3651,1376400.0],["2026-01-07",28.4247,28.6035,27.6917,27.7295,1120400.0],["2026-01-08",27.6401,28.5489,27.6401,28.3453,1018700.0],["2026-01-09",28.2857,28.9213,28.2857,28.6929,815300.0],["2026-01-12",28.3949,28.6829,28.1963,28.5638,707800.0],["2026-01-13",28.5737,28.7723,28.39,28.6035,549300.0],["2026-01-14",28.5538,28.961,28.2956,28.9511,655400.0],["2026-01-15",29.0306,29.6165,28.7823,29.5967,794800.0],["2026-01-16",29.4378,29.696,29.0901,29.1001,854400.0],["2026-01-20",28.8319,29.0206,28.4843,28.5936,637900.0],["2026-01-21",28.8319,30.3068,28.8071,30.1131,771600.0],["2026-01-22",30.0535,30.3117,29.8152,30.282,846100.0],["2026-01-23",30.2124,30.3316,29.7059,29.7754,448700.0],["2026-01-26",29.7854,29.845,29.2391,29.7158,943500.0],["2026-01-27",29.5867,29.8251,29.249,29.3484,462400.0],["2026-01-28",29.7357,30.7686,29.7059,30.0039,886700.0],["2026-01-29",29.686,30.1131,29.1448,29.5073,1125400.0],["2026-01-30",24.2931,27.7494,24.2335,26.6569,2930200.0],["2026-02-02",26.8158,28.3949,26.7264,28.385,1985600.0],["2026-02-03",27.6401,29.4129,27.6401,29.1398,1354700.0],["2026-02-04",29.3583,30.2075,29.3583,30.1131,1348100.0],["2026-02-05",29.9741,30.133,29.2888,29.7158,1351000.0],["2026-02-06",29.1299,29.5569,29.0206,29.2788,1095000.0],["2026-02-09",29.249,29.6165,28.8021,29.3484,605000.0],["2026-02-10",29.2391,29.8747,29.2044,29.6165,1022900.0],["2026-02-11",29.6662,30.2621,29.398,29.5172,649100.0],["2026-02-12",29.9741,30.4707,27.5011,28.3751,1418500.0],["2026-02-13",28.4644,28.8915,27.9778,28.534,726900.0],["2026-02-17",28.6432,28.971,28.4843,28.6035,747100.0],["2026-02-18",28.524,28.8418,28.3155,28.5737,743600.0],["2026-02-19",28.4148,28.9263,28.1963,28.822,915700.0],["2026-02-20",28.6631,29.7357,28.4545,29.11,843100.0],["2026-02-23",28.9014,28.971,26.935,26.9647,1243200.0],["2026-02-24",27.0541,27.4315,26.8853,27.2528,776100.0],["2026-02-25",27.3719,27.3719,26.5377,26.7264,793600.0],["2026-02-26",26.8952,28.092,26.8952,27.8785,627500.0],["2026-02-27",27.4613,28.3602,27.4613,28.1863,791000.0],["2026-03-02",27.7096,28.2459,27.1932,27.9679,760300.0],["2026-03-03",27.2428,27.8387,26.7959,27.7494,725000.0],["2026-03-04",27.9877,28.4048,27.65,28.0572,654500.0],["2026-03-05",27.7593,27.9281,26.8754,27.1435,554900.0],["2026-03-06",27.213,27.213,25.2614,25.465,673500.0],["2026-03-09",25.5147,25.6984,24.4023,25.614,1397600.0],["2026-03-10",25.5842,26.339,25.2565,25.6537,1072400.0],["2026-03-11",25.5544,25.5644,24.2236,24.9685,2305500.0],["2026-03-12",24.3924,24.8294,23.5631,23.5879,1108400.0],["2026-03-13",23.9769,24.4956,23.3585,23.6478,1115500.0],["2026-03-16",23.8971,24.0268,23.5381,23.8273,784100.0],["2026-03-17",24.1465,24.4457,23.6877,23.9969,793600.0],["2026-03-18",23.8572,24.0567,23.5281,23.7575,1259800.0],["2026-03-19",23.4683,23.6877,23.1391,23.548,1317400.0],["2026-03-20",23.578,23.6877,23.2488,23.6877,1792700.0],["2026-03-23",24.4557,25.0341,24.2063,24.3759,1025400.0],["2026-03-24",24.0068,25.5029,24.0068,25.2037,1202600.0],["2026-03-25",25.5328,25.8819,25.094,25.7822,782400.0],["2026-03-26",25.453,25.852,25.3832,25.6625,715600.0],["2026-03-27",25.4331,25.5179,25.0541,25.3732,615500.0],["2026-03-30",25.6226,25.9318,25.2236,25.5528,774400.0],["2026-03-31",26.0714,26.625,25.5827,26.2908,986600.0],["2026-04-01",26.4704,27.0189,26.3008,26.4305,652800.0],["2026-04-02",26.0814,27.1885,25.8021,26.9591,746800.0],["2026-04-06",26.7297,27.3381,26.5601,27.2084,698500.0],["2026-04-07",27.1386,27.6223,27.1137,27.368,966300.0],["2026-04-08",28.4252,29.0336,28.2457,28.3953,1165200.0],["2026-04-09",28.2756,28.5848,27.9664,28.0263,1192700.0],["2026-04-10",28.1659,28.5948,27.9963,28.2158,667600.0],["2026-04-13",27.9963,28.121,27.2284,28.0362,887000.0],["2026-04-14",28.126,28.505,27.7769,28.0961,787200.0],["2026-04-15",27.5774,28.0861,27.0887,27.2683,1251900.0],["2026-04-16",27.4578,28.7344,27.4578,28.6247,1060600.0],["2026-04-17",29.1134,29.8614,28.6646,29.3129,5451100.0],["2026-04-20",28.9439,30.1108,28.8341,29.9313,850600.0],["2026-04-21",30.1108,30.5197,29.7019,30.1607,868900.0],["2026-04-22",30.5696,30.6194,29.6021,29.7617,646400.0],["2026-04-23",30.0908,30.7292,29.9013,30.0509,1094500.0],["2026-04-24",30.1008,30.4,29.8714,30.2005,974500.0],["2026-04-27",30.1906,30.7541,30.1706,30.4798,797300.0],["2026-04-28",30.6194,30.9486,30.3103,30.7691,715100.0],["2026-04-29",30.8987,31.4772,30.1307,30.2903,872900.0],["2026-04-30",30.3701,31.1281,30.0809,31.0084,1013800.0],["2026-05-01",33.2525,33.2525,31.1082,31.3874,1716500.0],["2026-05-04",31.1082,31.1082,29.7826,29.8814,1128000.0],["2026-05-05",30.0011,30.5845,29.8664,29.9512,937800.0],["2026-05-06",30.4399,31.3475,30.4399,30.8189,1130600.0],["2026-05-07",30.9885,31.0284,30.2903,30.5696,1009700.0],["2026-05-08",30.7192,30.9336,30.5297,30.6693,679300.0],["2026-05-11",30.6992,30.7341,29.7617,29.7617,865800.0],["2026-05-12",29.7816,29.8914,28.515,28.8641,713100.0],["2026-05-13",28.9439,29.3129,28.7643,29.0935,586200.0],["2026-05-14",29.3328,33.1727,28.9638,33.1229,3210800.0],["2026-05-15",32.6541,32.8436,31.2578,31.8562,2333800.0],["2026-05-18",31.8761,32.6142,31.6168,32.2851,1159600.0],["2026-05-19",32.0158,32.6292,31.547,32.0756,892800.0],["2026-05-20",32.305,33.5667,32.0756,33.5118,1054300.0],["2026-05-21",33.063,33.3822,32.315,33.2525,796200.0],["2026-05-22",33.3822,33.5767,32.9633,33.3124,583400.0],["2026-05-26",33.9108,34.6937,33.4819,34.5491,857500.0],["2026-05-27",34.9181,35.2373,34.6588,34.8982,818600.0],["2026-05-28",34.5092,35.6562,34.1202,35.357,648700.0],["2026-05-29",34.9979,35.7061,34.8882,35.2473,1189000.0],["2026-06-01",35.0079,36.3544,34.6289,36.2746,916700.0],["2026-06-02",36.1449,36.474,35.5963,36.2945,814300.0],["2026-06-03",35.9554,36.7932,35.9554,36.4441,839400.0],["2026-06-04",35.9255,37.0126,35.8856,37.0026,826200.0],["2026-06-05",36.9628,37.7357,36.873,37.1124,1463500.0],["2026-06-08",37.4116,38.9276,37.2121,38.6583,1336800.0],["2026-06-09",38.4688,39.167,37.0874,37.9302,1178400.0],["2026-06-10",37.0425,37.8006,36.125,36.9628,1744700.0],["2026-06-11",37.2919,38.3192,37.2919,38.01,989200.0],["2026-06-12",38.2,38.9,37.86,38.44,989600.0],["2026-06-15",38.53,38.565,37.35,37.69,946300.0],["2026-06-16",37.19,37.938,36.69,37.02,1041000.0],["2026-06-17",37.13,37.13,35.17,35.34,1113000.0],["2026-06-18",35.41,36.34,35.35,35.68,1514600.0],["2026-06-22",35.8,36.27,35.305,35.47,1246500.0],["2026-06-23",35.49,35.75,35.18,35.36,1098800.0],["2026-06-24",35.6,35.68,34.88,34.97,1401200.0],["2026-06-25",35.4,36.425,35.38,36.2,810600.0],["2026-06-26",36.01,36.54,35.19,36.29,865700.0],["2026-06-29",35.95,36.9,35.61,36.84,1132800.0],["2026-06-30",36.77,36.95,35.79,36.53,679000.0],["2026-07-01",36.15,37.16,35.91,36.4,661000.0],["2026-07-02",36.69,36.97,35.465,35.8,664000.0],["2026-07-06",36.27,36.62,35.195,35.72,1022271.896638],["2026-07-07",35.93,36.11,35.26,35.77,705967.255102],["2026-07-08",36.08,36.27,35.02,35.95,907322.67379],["2026-07-09",36.35,37.49,36.03,37.05,642666.248668],["2026-07-10",37.3,37.3,36.17,36.4,601986.935736],["2026-07-13",36.81,36.88,36.31,36.68,621650.548927],["2026-07-14",37.08,37.45,36.535,36.93,802340.848442],["2026-07-15",37.61,37.68,36.395,36.44,1329204.184587],["2026-07-16",37.15,38.735,36.73,38.49,1201603.011801],["2026-07-17",38.22,38.875,38.0901,38.19,3237767.056422],["2026-07-20",37.66,38.09,37.46,37.47,825592.829848],["2026-07-21",37.76,38.46,37.19,38.38,830852.476651],["2026-07-22",38.23,38.52,37.76,38.27,672450.495145],["2026-07-23",38.99,39.2423,37.375,37.75,642839.363541],["2026-07-24",37.63,38.29,36.9,37.61,814702.040676],["2026-07-27",37.68,38.02,35.99,36.78,1586686.982424],["2026-07-28",36.56,36.65,36.12,36.18,810959.570591],["2026-07-29",35.99,36.07,34.44,35.26,789994.583107],["2026-07-30",35.39,35.63,33.69,34.14,1209311.402479],["2026-07-31",35.36,36.66,34.7,35.74,1118878.908512],["2026-08-03",35.79,36.22,34.675,34.91,1224363.216817],["2026-08-04",35.19,36.52,34.9,36.32,827909.863802],["2026-08-05",36.37,36.88,35.9309,36.53,795862.026096],["2026-08-06",36.28,36.44,35.09,35.22,720767.45065],["2026-08-07",35.33,36.13,35.31,35.63,559257.684315],["2026-08-10",35.39,36.22,35.39,35.51,59319.46995],["2026-08-11",35.24,35.545,34.605,34.89,467902.827727],["2026-08-12",34.88,36.115,34.56,35.74,490441.295978],["2026-08-13",36.05,36.5888,36.05,36.32,504369.670825],["2026-08-14",36.01,36.705,35.715,36.1,528881.508693]]}