{"t":"SPFI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-09",15.9869,16.3911,15.7264,15.9061,1449800.0],["2019-05-10",15.8971,16.6605,15.7174,16.1935,111700.0],["2019-05-13",16.2473,16.5671,16.0318,16.0767,127100.0],["2019-05-14",16.0228,16.7054,15.8791,16.1665,111400.0],["2019-05-15",16.1665,16.391,16.0767,16.1126,111600.0],["2019-05-16",16.1216,16.391,15.907,16.1306,101700.0],["2019-05-17",15.9689,16.1665,15.8522,15.933,52500.0],["2019-05-20",15.906,16.7952,15.906,16.3012,55700.0],["2019-05-21",16.2473,16.6874,16.2473,16.4809,102000.0],["2019-05-22",16.2384,16.5258,16.1665,16.4539,16100.0],["2019-05-23",16.391,16.7952,16.1845,16.2473,36400.0],["2019-05-24",16.5258,16.638,16.1216,16.3282,7500.0],["2019-05-28",16.418,16.7593,14.4062,15.7264,88800.0],["2019-05-29",15.6995,15.7174,14.6846,15.6815,50100.0],["2019-05-30",15.5109,16.0498,15.1337,15.2324,15200.0],["2019-05-31",15.2504,15.7624,14.6038,15.7624,14500.0],["2019-06-03",15.951,16.6156,15.942,16.0408,24000.0],["2019-06-04",16.0767,16.1665,15.3223,16.1575,28900.0],["2019-06-05",16.0498,16.6156,15.9869,16.5258,22700.0],["2019-06-06",16.5258,16.5258,15.4121,15.951,18000.0],["2019-06-07",16.6066,16.6066,15.5737,15.6995,55500.0],["2019-06-10",15.7174,16.2563,15.7174,15.7983,52700.0],["2019-06-11",15.9689,16.1575,15.3851,15.7354,43600.0],["2019-06-12",15.7264,16.0947,15.5827,15.7444,38700.0],["2019-06-13",15.7803,16.3417,15.7803,16.1396,16500.0],["2019-06-14",16.0498,16.2833,15.7624,16.1486,19100.0],["2019-06-17",16.1486,16.2384,15.8971,16.0498,45800.0],["2019-06-18",15.933,16.0767,15.7893,15.9061,31400.0],["2019-06-19",15.7713,16.1036,15.7174,15.8073,41900.0],["2019-06-20",15.7803,16.0677,15.7174,15.7174,44100.0],["2019-06-21",15.8073,16.0767,15.4615,15.5019,134400.0],["2019-06-24",15.6546,15.7228,15.1875,15.3133,55000.0],["2019-06-25",15.2055,15.448,15.0528,15.1516,47200.0],["2019-06-26",15.0887,15.4255,14.8732,15.0438,98200.0],["2019-06-27",14.9361,15.2235,14.6217,14.7385,310200.0],["2019-06-28",14.8373,14.99,14.5678,14.8193,748100.0],["2019-07-01",14.9271,15.1337,14.6127,15.0438,68500.0],["2019-07-02",15.0438,15.2145,14.7385,15.1606,58100.0],["2019-07-03",15.1067,15.1965,14.954,15.0259,5100.0],["2019-07-05",15.2145,15.5199,15.1786,15.2504,6400.0],["2019-07-08",15.1965,15.4121,15.1112,15.2684,18100.0],["2019-07-09",15.1965,15.6007,15.1965,15.4749,34400.0],["2019-07-10",15.448,15.7174,15.3133,15.5558,15300.0],["2019-07-11",15.5558,15.7175,15.4839,15.6276,25100.0],["2019-07-12",15.5827,16.0318,15.5333,15.9061,19800.0],["2019-07-15",15.8432,16.1171,15.2639,16.0677,15800.0],["2019-07-16",15.8971,16.153,15.7354,16.0049,5300.0],["2019-07-17",16.0992,16.0992,16.0138,16.0318,4000.0],["2019-07-18",15.9779,16.0767,15.6186,15.9599,18900.0],["2019-07-19",15.9061,15.9061,15.2648,15.6456,26500.0],["2019-07-22",15.6366,15.7174,15.4211,15.6815,8500.0],["2019-07-23",15.6455,15.9604,15.6455,15.9424,2200.0],["2019-07-24",15.8525,16.0414,15.5286,15.8705,5200.0],["2019-07-25",15.8705,16.0477,15.5196,15.8615,27900.0],["2019-07-26",15.9514,15.9604,15.8075,15.8795,15000.0],["2019-07-29",15.7805,15.9424,15.677,15.9424,18100.0],["2019-07-30",15.7715,15.8075,15.5286,15.6545,5800.0],["2019-07-31",15.5916,15.9424,15.5916,15.704,10900.0],["2019-08-01",15.6545,15.9334,15.5196,15.6815,16700.0],["2019-08-02",15.6005,15.7535,15.5196,15.7265,10500.0],["2019-08-05",15.5106,15.7985,15.2767,15.2947,7600.0],["2019-08-06",15.4566,15.6995,15.2947,15.4476,7300.0],["2019-08-07",15.2947,15.3846,15.2947,15.2947,9300.0],["2019-08-08",15.3216,15.3216,15.2947,15.2947,8300.0],["2019-08-09",15.1777,15.1777,15.1777,15.1777,700.0],["2019-08-12",15.1597,15.1597,14.9528,14.9528,3600.0],["2019-08-13",14.8448,15.1147,14.8448,15.1147,3500.0],["2019-08-14",14.8547,15.0023,14.404,14.404,10100.0],["2019-08-15",14.404,14.6919,14.233,14.296,26000.0],["2019-08-16",14.395,14.6469,14.323,14.395,3300.0],["2019-08-19",14.5425,14.6469,14.5425,14.6469,600.0],["2019-08-20",14.305,14.6379,14.305,14.6379,1100.0],["2019-08-21",14.5749,14.6379,14.35,14.395,10900.0],["2019-08-22",14.5749,14.6469,14.395,14.395,5700.0],["2019-08-23",14.5839,14.5839,14.287,14.386,5100.0],["2019-08-26",14.6379,14.6379,14.395,14.6109,3400.0],["2019-08-27",14.5929,14.6109,14.422,14.5839,9700.0],["2019-08-28",14.5137,14.6019,14.4804,14.6019,3600.0],["2019-08-29",14.6019,15.9964,14.5209,15.1057,23300.0],["2019-08-30",15.2047,15.2047,14.413,14.7189,5300.0],["2019-09-03",14.5839,14.7458,14.44,14.44,4900.0],["2019-09-04",14.7458,14.7458,14.7189,14.7458,1500.0],["2019-09-05",14.7548,14.8448,14.5119,14.7099,6400.0],["2019-09-06",14.7099,14.8448,14.5434,14.6829,9300.0],["2019-09-09",14.7378,14.8448,14.6649,14.8448,10700.0],["2019-09-10",14.5533,14.8448,14.5209,14.5299,3200.0],["2019-09-11",14.6199,14.8448,14.6199,14.8448,4600.0],["2019-09-12",14.8448,15.4746,14.6019,15.0607,25900.0],["2019-09-13",14.9798,15.4746,14.7548,15.4746,5300.0],["2019-09-16",15.8165,15.9019,14.8898,15.3037,36800.0],["2019-09-17",15.3666,15.5178,14.4669,14.6289,39600.0],["2019-09-18",14.44,14.7548,14.44,14.7099,7300.0],["2019-09-19",14.5749,14.8745,14.5749,14.5749,2700.0],["2019-09-20",14.5839,14.8448,14.5389,14.8448,16700.0],["2019-09-23",14.6199,14.6199,14.5749,14.6199,4200.0],["2019-09-24",14.6253,15.3441,14.5659,14.6649,57700.0],["2019-09-25",14.7728,14.8448,14.6469,14.7458,15600.0],["2019-09-26",14.6649,14.8358,14.6649,14.7368,4900.0],["2019-09-27",14.6649,14.8268,14.6649,14.6829,6900.0],["2019-09-30",14.7548,14.8448,14.6649,14.6649,8300.0],["2019-10-01",14.7063,14.8016,14.6649,14.6649,4900.0],["2019-10-02",14.6649,14.8448,14.6649,14.6649,3400.0],["2019-10-03",14.7998,14.8448,14.6739,14.8268,1700.0],["2019-10-04",14.6649,14.8268,14.6649,14.6649,31900.0],["2019-10-07",14.5119,14.5119,14.413,14.413,1600.0],["2019-10-08",14.6244,14.8358,14.4867,14.5749,2900.0],["2019-10-09",14.5299,14.8358,14.422,14.5479,6000.0],["2019-10-10",14.8358,14.8448,14.5119,14.5299,8400.0],["2019-10-11",14.7458,14.8448,14.6199,14.6469,2600.0],["2019-10-14",14.5929,14.7279,14.5839,14.5839,1600.0],["2019-10-15",14.4966,14.8448,14.4966,14.5299,3300.0],["2019-10-16",14.7818,14.7818,14.7818,14.7818,600.0],["2019-10-17",14.413,14.7728,14.413,14.5299,3300.0],["2019-10-18",14.6379,14.8448,14.5299,14.8358,6300.0],["2019-10-21",14.7638,14.8358,14.4499,14.8268,2500.0],["2019-10-22",14.5425,14.8583,14.404,14.6109,13500.0],["2019-10-23",14.7998,14.7998,14.359,14.4849,163500.0],["2019-10-24",14.6289,15.812,14.6289,15.5196,43700.0],["2019-10-25",15.5556,15.6367,15.078,15.078,61700.0],["2019-10-28",15.1951,15.79,15.1843,15.2762,194600.0],["2019-10-29",15.1681,15.7629,15.1681,15.4024,19400.0],["2019-10-30",15.5241,15.6007,15.5241,15.6007,1300.0],["2019-10-31",15.3213,15.3213,15.069,15.096,5200.0],["2019-11-01",15.2312,15.4475,15.2312,15.3664,60500.0],["2019-11-04",15.3213,15.3213,15.2041,15.3123,3200.0],["2019-11-05",15.196,15.4565,15.1591,15.4024,12000.0],["2019-11-06",15.3483,15.7719,15.3303,15.6007,13800.0],["2019-11-07",15.7449,15.7449,15.2312,15.6638,28100.0],["2019-11-08",15.6367,15.7719,15.3393,15.7719,158400.0],["2019-11-11",15.7179,15.7719,15.5556,15.6367,51500.0],["2019-11-12",15.5007,15.7269,15.3213,15.6367,250200.0],["2019-11-13",15.6458,15.8936,15.6097,15.826,69900.0],["2019-11-14",15.7809,17.1238,15.7809,16.3577,64700.0],["2019-11-15",16.4479,17.1238,16.4479,17.0157,22100.0],["2019-11-18",17.0706,17.4744,17.0517,17.1238,37300.0],["2019-11-19",17.3491,17.3671,17.1346,17.1418,42700.0],["2019-11-20",17.0923,17.3311,16.7723,17.0697,42700.0],["2019-11-21",17.1508,17.3852,16.9075,17.0697,39500.0],["2019-11-22",17.0787,17.1689,16.9345,17.1058,18500.0],["2019-11-25",16.9796,17.25,16.8985,17.0066,40700.0],["2019-11-26",16.8985,17.1148,16.8985,17.0066,31600.0],["2019-11-27",17.0697,17.1238,16.8985,16.9075,34400.0],["2019-11-29",17.1148,17.4618,16.9526,17.1058,18900.0],["2019-12-02",17.0454,17.1238,16.9075,16.9165,38300.0],["2019-12-03",16.8985,17.1554,16.8985,17.0607,37400.0],["2019-12-04",16.9706,17.25,16.4298,17.1418,42500.0],["2019-12-05",17.2139,17.295,16.6371,17.0697,56400.0],["2019-12-06",17.1553,17.4843,16.8624,17.4122,77400.0],["2019-12-09",17.3671,17.5113,16.7633,17.3762,44700.0],["2019-12-10",17.3671,17.953,17.3041,17.7907,64600.0],["2019-12-11",17.8538,18.0161,17.0337,17.8719,26700.0],["2019-12-12",17.9349,17.9349,17.7186,17.8088,8800.0],["2019-12-13",17.6916,17.8899,17.0742,17.8088,41600.0],["2019-12-16",17.9259,18.0251,17.6555,17.7096,49400.0],["2019-12-17",17.5564,18.0251,17.5564,18.007,44600.0],["2019-12-18",17.8628,18.692,17.8628,18.6379,74800.0],["2019-12-19",18.6109,18.6559,18.0251,18.4486,96300.0],["2019-12-20",18.4847,18.9263,17.4032,18.7551,813600.0],["2019-12-23",18.701,18.8452,16.8624,18.701,30000.0],["2019-12-24",18.71,18.9173,18.6064,18.8272,7900.0],["2019-12-26",18.8362,19.1877,18.8362,19.0525,91100.0],["2019-12-27",19.1066,19.1201,18.8091,18.8903,68400.0],["2019-12-30",18.9038,18.9263,18.8542,18.9263,29200.0],["2019-12-31",18.4802,18.9263,18.4802,18.8091,37300.0],["2020-01-02",18.8092,18.9263,18.4892,18.9263,24000.0],["2020-01-03",18.719,19.0074,18.719,18.8813,15500.0],["2020-01-06",18.8001,18.8722,18.0341,18.8001,40900.0],["2020-01-07",18.8632,18.8813,18.1693,18.7551,45800.0],["2020-01-08",18.7551,18.9263,18.5838,18.8542,31900.0],["2020-01-09",18.8542,18.9173,18.4667,18.8272,21400.0],["2020-01-10",18.8001,18.8903,18.701,18.8542,16000.0],["2020-01-13",18.8362,18.8903,18.4667,18.6109,15100.0],["2020-01-14",18.5388,18.9624,18.4351,18.8272,41500.0],["2020-01-15",18.8091,19.0345,18.6469,18.71,20700.0],["2020-01-16",18.8542,18.8659,18.71,18.7731,14900.0],["2020-01-17",18.9083,18.9083,18.6613,18.8632,16100.0],["2020-01-21",18.8542,18.9263,18.737,18.8632,26500.0],["2020-01-22",18.9083,18.9083,18.737,18.737,4300.0],["2020-01-23",18.5658,18.9173,18.0791,18.9173,23100.0],["2020-01-24",18.9534,19.4949,18.9444,19.2151,54300.0],["2020-01-27",19.3505,19.8289,18.1231,19.6664,86400.0],["2020-01-28",19.8559,19.8559,19.5762,19.6032,43000.0],["2020-01-29",19.6664,19.6664,19.2422,19.4498,32900.0],["2020-01-30",19.4047,19.6845,19.1881,19.4047,36600.0],["2020-01-31",19.4227,19.7928,19.3595,19.6303,22500.0],["2020-02-03",19.7567,19.8198,19.4047,19.5942,36500.0],["2020-02-04",19.6664,19.7476,19.0617,19.2151,28400.0],["2020-02-05",19.3144,19.504,19.0707,19.4498,14700.0],["2020-02-06",19.513,19.6123,19.161,19.4859,16000.0],["2020-02-07",19.4949,19.6258,19.2332,19.3054,10400.0],["2020-02-10",19.2061,19.2422,19.0437,19.1429,6600.0],["2020-02-11",19.152,19.2242,19.0437,19.2061,10800.0],["2020-02-12",19.179,19.2061,18.9263,18.9624,22300.0],["2020-02-13",18.9534,18.9534,18.827,18.827,2500.0],["2020-02-14",18.8361,18.8361,18.2765,18.6736,23300.0],["2020-02-18",18.7819,18.9534,18.3758,18.8902,16300.0],["2020-02-19",18.9263,18.9263,18.7729,18.7819,4000.0],["2020-02-20",18.7819,18.8631,18.7368,18.8631,7600.0],["2020-02-21",18.8632,18.9534,18.7368,18.827,10400.0],["2020-02-24",18.6014,18.8171,18.5247,18.6917,20200.0],["2020-02-25",18.6917,18.9173,18.2404,18.4931,14300.0],["2020-02-26",18.5202,18.5924,18.3758,18.5021,4100.0],["2020-02-27",18.5021,18.9895,18.087,18.087,23600.0],["2020-02-28",17.8523,18.5969,16.9046,18.0779,39300.0],["2020-03-02",18.1772,18.3036,17.6176,17.9696,9700.0],["2020-03-03",17.9877,17.9877,16.7602,17.049,12800.0],["2020-03-04",17.1483,18.2133,16.6519,17.049,13200.0],["2020-03-05",16.7331,17.1754,15.3432,15.5328,13500.0],["2020-03-06",15.3432,17.3649,15.3432,16.1555,19800.0],["2020-03-09",15.5779,15.7945,13.5833,14.0706,26700.0],["2020-03-10",15.1086,15.5508,14.3143,14.4407,25200.0],["2020-03-11",14.4317,16.7422,14.4317,15.5598,20600.0],["2020-03-12",14.8649,15.6411,13.4479,14.4768,45500.0],["2020-03-13",15.3342,15.3342,14.892,15.2078,25200.0],["2020-03-16",14.6302,14.6302,13.132,13.141,23600.0],["2020-03-17",13.3576,13.6284,12.5634,13.6284,35600.0],["2020-03-18",12.6807,14.0706,12.419,13.1771,32700.0],["2020-03-19",13.1049,14.0345,11.7421,12.5905,37700.0],["2020-03-20",12.428,13.3125,11.7331,13.3125,53400.0],["2020-03-23",13.0869,13.0869,11.2908,12.2385,29200.0],["2020-03-24",12.8883,13.6465,12.3017,13.6465,42500.0],["2020-03-25",13.5381,13.9894,13.3035,13.8811,13800.0],["2020-03-26",13.9443,14.2151,12.8387,14.2151,25200.0],["2020-03-27",13.7096,13.7096,11.0923,11.0923,16800.0],["2020-03-30",11.7421,13.3125,11.7421,13.3125,32300.0],["2020-03-31",13.3576,13.9804,11.6699,13.9804,26800.0],["2020-04-01",13.5201,13.5201,11.2908,11.5887,43400.0],["2020-04-02",11.8233,12.8071,11.2457,11.6428,69300.0],["2020-04-03",11.4081,11.9993,10.8305,11.1103,15400.0],["2020-04-06",11.3811,12.1573,11.2096,12.1573,17400.0],["2020-04-07",12.4009,12.6807,11.6789,11.9948,9800.0],["2020-04-08",12.419,12.5336,11.8955,12.3919,30800.0],["2020-04-09",12.419,14.1699,12.419,14.1699,20500.0],["2020-04-13",13.6194,13.6194,11.8405,11.9226,24200.0],["2020-04-14",12.4822,12.9867,11.2457,11.2637,28100.0],["2020-04-15",11.5074,13.5291,10.641,10.65,25200.0],["2020-04-16",10.6951,11.419,10.4785,11.2547,32000.0],["2020-04-17",11.5526,11.8504,11.5074,11.7331,12500.0],["2020-04-20",11.3269,11.8684,10.8377,11.2547,23900.0],["2020-04-21",10.8305,10.8305,10.289,10.65,13400.0],["2020-04-22",10.8576,10.8576,10.5327,10.7854,6100.0],["2020-04-23",10.5868,11.1924,10.3792,10.5598,11600.0],["2020-04-24",10.4783,10.6023,10.225,10.5869,12500.0],["2020-04-27",10.6774,11.5822,10.6774,11.3108,16700.0],["2020-04-28",11.6094,12.4509,11.0719,12.2699,25800.0],["2020-04-29",12.7133,13.3558,12.4989,12.6681,21400.0],["2020-04-30",12.1433,12.1433,10.8493,11.2475,24300.0],["2020-05-01",10.8855,11.9442,10.8855,11.5732,23800.0],["2020-05-04",11.3108,11.994,11.3108,11.6727,19500.0],["2020-05-05",12.098,12.098,11.1298,11.347,25500.0],["2020-05-06",11.3379,11.5053,10.7679,10.7679,10200.0],["2020-05-07",11.0665,11.3072,10.7226,10.9579,11300.0],["2020-05-08",11.1932,11.6999,11.1298,11.6999,16600.0],["2020-05-11",11.4194,11.6637,10.8041,11.4918,22700.0],["2020-05-12",11.0936,11.3832,10.6774,10.6774,17300.0],["2020-05-13",10.6321,11.1117,10.3607,11.1117,29800.0],["2020-05-14",10.7498,10.8041,10.3607,10.8041,23100.0],["2020-05-15",10.8493,10.9488,10.415,10.8131,21600.0],["2020-05-18",11.0936,11.4918,10.8765,11.2655,41200.0],["2020-05-19",11.0665,11.4918,10.8674,11.0755,15700.0],["2020-05-20",11.2565,11.8537,11.1117,11.6727,16400.0],["2020-05-21",11.6818,11.8537,11.4465,11.4646,11700.0],["2020-05-22",11.6094,11.9894,11.4556,11.5551,12200.0],["2020-05-26",11.8628,11.8989,11.1615,11.8989,15800.0],["2020-05-27",12.1433,13.1612,11.8999,12.8943,30700.0],["2020-05-28",12.8943,12.8943,11.9532,11.9532,17500.0],["2020-05-29",11.7994,12.2446,11.7632,11.9442,16700.0],["2020-06-01",12.089,12.2319,11.3017,11.3017,20400.0],["2020-06-02",11.4646,11.6184,11.2474,11.4556,9500.0],["2020-06-03",11.6727,12.7948,11.5461,12.7133,23100.0],["2020-06-04",12.5324,12.8038,12.4328,12.5866,19100.0],["2020-06-05",12.9214,13.1658,11.6275,13.021,86300.0],["2020-06-08",13.4191,13.8806,13.2562,13.7992,36800.0],["2020-06-09",13.5368,14.4326,13.1115,13.5729,31200.0],["2020-06-10",13.772,13.772,13.1296,13.1296,14300.0],["2020-06-11",12.4871,12.659,11.6908,11.7451,21600.0],["2020-06-12",12.3423,12.5324,11.5008,11.5732,20400.0],["2020-06-15",11.3017,12.1252,11.2655,12.098,11200.0],["2020-06-16",12.659,12.9395,12.4645,12.9395,10700.0],["2020-06-17",12.831,13.3377,12.2338,12.2699,11400.0],["2020-06-18",12.1523,12.4509,12.1523,12.4147,3100.0],["2020-06-19",12.6228,12.7314,12.0799,12.6771,31900.0],["2020-06-22",12.2518,12.6047,12.1795,12.2971,6700.0],["2020-06-23",12.4781,12.5776,12.1523,12.2338,6600.0],["2020-06-24",12.0618,12.4147,11.3198,11.4737,20600.0],["2020-06-25",11.4737,12.1252,11.4737,12.1252,9400.0],["2020-06-26",11.917,12.1252,11.2203,11.3108,57200.0],["2020-06-29",11.3651,12.4419,11.3651,12.4419,29600.0],["2020-06-30",12.3242,13.0119,12.3242,12.8853,27800.0],["2020-07-01",12.7052,13.2381,12.7052,13.1205,19500.0],["2020-07-02",13.1658,13.1658,12.3695,12.3695,9900.0],["2020-07-06",12.3966,12.3966,11.9261,11.9804,9800.0],["2020-07-07",11.9894,11.9894,11.528,11.528,12200.0],["2020-07-08",11.5913,12.0709,11.2339,12.0709,8300.0],["2020-07-09",11.8175,11.8899,11.2384,11.4737,14300.0],["2020-07-10",11.5913,11.8537,11.2384,11.8537,7100.0],["2020-07-13",11.9985,11.9985,11.5732,11.8537,7100.0],["2020-07-14",11.7089,11.8537,11.537,11.8537,8200.0],["2020-07-15",12.1433,12.2157,11.8356,12.0075,24400.0],["2020-07-16",11.9894,11.9894,11.8718,11.9804,6000.0],["2020-07-17",11.917,12.5052,11.8537,11.8537,9300.0],["2020-07-20",11.8537,11.8962,11.528,11.8809,4400.0],["2020-07-21",12.0256,12.2157,11.899,12.2157,11500.0],["2020-07-22",12.0347,12.098,11.7813,12.0709,6800.0],["2020-07-23",11.9442,12.1252,11.908,11.9532,4900.0],["2020-07-24",12.0439,12.0893,11.7174,11.7174,8200.0],["2020-07-27",11.654,11.9623,11.4454,11.9623,5500.0],["2020-07-28",11.7991,12.1038,11.5361,11.8353,12500.0],["2020-07-29",11.566,12.1346,11.4182,11.9623,8100.0],["2020-07-30",11.7991,12.4974,11.7991,12.4702,13600.0],["2020-07-31",12.2435,12.2435,11.663,12.1165,12700.0],["2020-08-03",12.2072,12.647,11.6993,12.1074,7200.0],["2020-08-04",12.1074,12.8057,12.1074,12.8057,10400.0],["2020-08-05",12.8964,13.232,12.4375,13.096,7200.0],["2020-08-06",12.8239,13.1504,12.8239,13.1504,2700.0],["2020-08-07",13.0778,13.6038,12.872,13.6038,7300.0],["2020-08-10",13.6038,13.6038,13.4134,13.5585,10900.0],["2020-08-11",13.7852,13.8759,13.3635,13.6401,17000.0],["2020-08-12",13.7671,13.7671,13.5131,13.5131,4100.0],["2020-08-13",13.4225,13.5948,13.2864,13.5948,2200.0],["2020-08-14",13.4497,13.6038,13.1277,13.6038,1800.0],["2020-08-17",13.1957,13.4678,13.1595,13.368,3700.0],["2020-08-18",13.2139,13.4043,13.1504,13.4043,2600.0],["2020-08-19",13.4134,13.4225,13.1504,13.3046,5200.0],["2020-08-20",13.2139,13.2683,12.9926,13.2683,7600.0],["2020-08-21",13.1504,13.1504,12.5972,12.8602,6600.0],["2020-08-24",12.9781,13.0778,12.8375,13.0778,2900.0],["2020-08-25",13.1595,13.3136,12.8556,13.2411,2300.0],["2020-08-26",13.2003,13.2003,13.0688,13.0688,4500.0],["2020-08-27",13.2411,13.3182,12.9146,12.9146,4600.0],["2020-08-28",13.105,13.4225,12.2072,12.7513,7700.0],["2020-08-31",13.1377,13.1867,12.7695,12.9509,16500.0],["2020-09-01",12.833,13.1232,12.2616,13.105,8200.0],["2020-09-02",12.706,13.5494,12.706,13.5494,6900.0],["2020-09-03",13.4497,13.6038,13.008,13.5857,9700.0],["2020-09-04",13.6038,13.6038,12.9236,13.0597,8900.0],["2020-09-08",12.9509,13.6038,12.9509,13.4678,31400.0],["2020-09-09",13.6038,13.6038,13.4043,13.5585,21700.0],["2020-09-10",13.4678,13.6038,13.3454,13.4406,21500.0],["2020-09-11",13.5948,13.6038,13.2955,13.2955,12400.0],["2020-09-14",13.4497,13.6038,13.0552,13.5404,25300.0],["2020-09-15",13.5948,13.6038,13.3816,13.5404,39400.0],["2020-09-16",13.4315,13.6038,13.4315,13.5585,38900.0],["2020-09-17",13.4678,13.554,12.842,13.0234,26200.0],["2020-09-18",13.1957,13.6038,12.1981,12.2163,118900.0],["2020-09-21",12.0167,12.5573,10.9103,10.9103,28300.0],["2020-09-22",11.0917,11.2821,10.4704,10.5294,31700.0],["2020-09-23",10.475,11.1824,10.4478,10.5203,22600.0],["2020-09-24",10.6654,11.2912,10.5929,11.1007,33300.0],["2020-09-25",11.01,11.01,10.611,10.7108,17000.0],["2020-09-28",11.0826,11.3093,10.8287,10.874,9200.0],["2020-09-29",10.8559,11.0418,10.8377,10.874,4800.0],["2020-09-30",11.2005,11.3184,11.2005,11.2549,5200.0],["2020-10-01",11.3547,11.6902,11.2549,11.4998,13500.0],["2020-10-02",11.3456,11.7265,11.3456,11.5542,9300.0],["2020-10-05",11.79,12.0167,11.4998,11.6494,26400.0],["2020-10-06",11.7265,12.0621,11.6449,11.6902,19800.0],["2020-10-07",11.79,12.4294,11.0282,12.2888,19300.0],["2020-10-08",12.4702,12.6969,12.0258,12.6425,12300.0],["2020-10-09",12.9237,12.9237,12.9237,12.9237,1900.0],["2020-10-12",12.8284,13.3771,12.5926,13.3499,9000.0],["2020-10-13",13.0325,13.3318,13.0325,13.2955,13000.0],["2020-10-14",13.1731,13.5585,13.1731,13.3318,14100.0],["2020-10-15",13.1867,13.5313,13.1867,13.3771,23900.0],["2020-10-16",13.3046,13.4497,13.232,13.232,5700.0],["2020-10-19",13.232,13.232,12.7595,12.9781,3200.0],["2020-10-20",13.0597,13.2411,13.0597,13.2411,2700.0],["2020-10-21",13.0778,13.5131,13.0778,13.5131,4100.0],["2020-10-22",13.4225,13.5857,13.4225,13.5131,10900.0],["2020-10-23",13.4315,13.5857,13.4225,13.5313,5500.0],["2020-10-26",12.9237,13.3408,12.8964,13.1685,18800.0],["2020-10-27",13.0325,13.0325,11.3093,12.8692,8600.0],["2020-10-28",13.1504,13.1504,13.0143,13.0688,24600.0],["2020-10-29",13.0053,13.1685,12.8058,13.1685,41600.0],["2020-10-30",13.0775,13.4688,13.0775,13.3323,13200.0],["2020-11-02",13.4279,13.6417,13.4279,13.5598,9200.0],["2020-11-03",13.6508,14.3834,13.5962,14.1696,84900.0],["2020-11-04",13.9876,13.9876,13.4415,13.5143,13300.0],["2020-11-05",13.5325,14.1969,13.5325,14.024,20400.0],["2020-11-06",14.0103,14.206,13.9876,13.9876,13500.0],["2020-11-09",14.5609,15.2981,14.5609,14.9704,94800.0],["2020-11-10",15.2616,15.926,15.2616,15.926,35300.0],["2020-11-11",15.926,15.926,15.4164,15.4892,25600.0],["2020-11-12",15.3891,15.5165,15.1706,15.2161,35900.0],["2020-11-13",15.2435,15.8896,15.2435,15.7804,22800.0],["2020-11-16",15.926,16.381,15.653,16.1171,31000.0],["2020-11-17",16.0625,16.0716,15.5347,16.0625,26200.0],["2020-11-18",16.0807,16.3719,15.9897,16.108,10400.0],["2020-11-19",16.1535,16.199,16.0898,16.199,12000.0],["2020-11-20",16.0079,16.29,15.9078,16.29,10400.0],["2020-11-23",16.2263,16.745,16.2263,16.5266,21800.0],["2020-11-24",16.4811,17.2001,16.4811,17.2001,38800.0],["2020-11-25",17.1637,17.2092,16.7905,17.1364,18900.0],["2020-11-27",17.0499,17.0499,16.6695,16.8815,6500.0],["2020-11-30",16.7632,16.9334,15.926,16.0625,26300.0],["2020-12-01",16.2209,16.7523,16.0552,16.3992,24700.0],["2020-12-02",16.3901,17.0454,16.2627,16.8451,20500.0],["2020-12-03",16.6722,16.8906,16.3992,16.5448,9700.0],["2020-12-04",16.654,16.7905,16.2309,16.7905,22100.0],["2020-12-07",16.6449,16.7632,16.3628,16.745,13400.0],["2020-12-08",16.5903,16.9726,16.4083,16.9453,17500.0],["2020-12-09",16.9453,17.0181,16.8816,16.9362,21200.0],["2020-12-10",17.009,17.282,16.9817,17.282,13300.0],["2020-12-11",17.0727,17.0727,16.7177,16.9271,10500.0],["2020-12-14",17.0545,17.0636,16.6631,16.6631,13300.0],["2020-12-15",16.745,17.5095,16.7086,17.2547,23700.0],["2020-12-16",17.373,17.4094,16.8998,16.8998,12900.0],["2020-12-17",17.1364,17.282,17.009,17.1182,24500.0],["2020-12-18",17.1182,17.464,16.9953,17.464,193100.0],["2020-12-21",17.2547,17.3302,16.836,17.2092,21600.0],["2020-12-22",17.0454,17.2911,16.9453,17.2547,19900.0],["2020-12-23",17.282,17.4185,17.2638,17.373,9900.0],["2020-12-24",17.3002,17.3457,16.9999,17.2001,8000.0],["2020-12-28",17.2547,17.4731,17.1364,17.3912,12800.0],["2020-12-29",17.4731,17.4731,16.836,17.1091,33000.0],["2020-12-30",17.2001,17.4094,17.2001,17.2729,5700.0],["2020-12-31",17.2092,17.3093,17.2092,17.2456,8900.0],["2021-01-04",17.3366,17.464,17.2092,17.3275,36700.0],["2021-01-05",17.4003,17.464,17.1091,17.1091,24900.0],["2021-01-06",17.282,18.1465,17.282,17.7643,44700.0],["2021-01-07",17.9827,17.9827,17.7461,17.9099,22400.0],["2021-01-08",17.8917,17.8917,17.2547,17.6551,11700.0],["2021-01-11",17.6187,17.9554,17.5641,17.9554,29900.0],["2021-01-12",17.7916,18.1101,17.7279,18.101,11900.0],["2021-01-13",17.9463,18.0191,17.7825,17.8826,7700.0],["2021-01-14",17.9281,18.1101,17.4731,18.0646,12700.0],["2021-01-15",17.8644,17.9554,17.4458,17.8371,15100.0],["2021-01-19",17.9645,17.9736,17.6915,17.9736,24400.0],["2021-01-20",17.8453,17.9372,17.7006,17.8735,8400.0],["2021-01-21",17.8553,18.101,17.8371,18.01,17500.0],["2021-01-22",17.9099,18.283,17.8371,18.283,94400.0],["2021-01-25",18.0464,18.111,17.7734,17.9918,31100.0],["2021-01-26",18.1902,18.2011,17.7461,17.8007,17400.0],["2021-01-27",17.7461,17.8553,16.8452,17.282,44100.0],["2021-01-28",17.5368,17.5868,17.0818,17.282,20900.0],["2021-01-29",17.2911,17.2911,16.9809,17.1907,16900.0],["2021-02-01",17.1177,17.4553,17.0082,17.4553,18600.0],["2021-02-02",17.501,17.9481,17.501,17.574,15100.0],["2021-02-03",17.5648,17.5648,17.2181,17.5101,12500.0],["2021-02-04",17.4736,17.7838,17.4736,17.7747,4800.0],["2021-02-05",17.793,17.8751,17.4855,17.8751,15700.0],["2021-02-08",17.8659,17.8751,17.3641,17.8751,13900.0],["2021-02-09",17.3522,18.2492,17.3522,18.1671,31500.0],["2021-02-10",18.2583,18.4043,18.0211,18.0211,32600.0],["2021-02-11",18.2309,18.4773,17.9663,18.0028,28800.0],["2021-02-12",18.0576,18.2492,17.9389,18.2492,14800.0],["2021-02-16",18.4317,18.4317,18.1032,18.2309,22600.0],["2021-02-17",18.0576,18.1762,17.6926,17.7929,16400.0],["2021-02-18",17.3823,17.4918,17.3823,17.428,5200.0],["2021-02-19",17.4553,17.8659,17.4553,17.8477,9800.0],["2021-02-22",17.6835,18.0776,17.6835,17.9572,15400.0],["2021-02-23",17.866,18.1944,17.7108,17.9025,24600.0],["2021-02-24",18.3404,18.9062,17.6196,18.4864,74200.0],["2021-02-25",18.4134,18.5594,17.6196,17.647,25100.0],["2021-02-26",17.8112,18.2127,17.4188,17.6105,23400.0],["2021-03-01",18.0484,18.6096,18.0484,18.5959,19700.0],["2021-03-02",18.5503,18.5959,18.3313,18.5868,9100.0],["2021-03-03",18.6352,20.3387,18.605,19.5084,58700.0],["2021-03-04",19.6726,20.3022,19.3076,19.5084,22500.0],["2021-03-05",19.8004,20.9866,19.8004,20.9409,38600.0],["2021-03-08",20.9409,21.8899,20.7767,21.5067,50000.0],["2021-03-09",21.3242,21.6709,20.576,21.6253,21100.0],["2021-03-10",21.5523,22.3552,21.5523,22.3005,42500.0],["2021-03-11",22.3187,22.7659,21.8516,22.7385,35400.0],["2021-03-12",22.6746,22.8845,22.1363,22.5377,36900.0],["2021-03-15",22.4282,22.4282,21.3333,22.0176,24700.0],["2021-03-16",21.8716,21.8716,21.0048,21.3333,35400.0],["2021-03-17",21.388,21.388,20.6398,20.9774,10200.0],["2021-03-18",20.9044,22.3096,20.6307,20.9683,20900.0],["2021-03-19",20.8862,22.2731,20.3843,22.2731,165000.0],["2021-03-22",21.7439,21.7439,21.1873,21.3242,19100.0],["2021-03-23",20.9957,21.0869,20.2748,20.4756,38700.0],["2021-03-24",20.4117,22.1271,20.0832,20.4482,26300.0],["2021-03-25",21.2512,21.972,20.3022,21.5432,26200.0],["2021-03-26",22.6126,22.6126,21.2785,21.5523,11800.0],["2021-03-29",22.66,22.66,21.0961,21.1599,13100.0],["2021-03-30",21.0413,21.5705,20.3843,20.5303,56700.0],["2021-03-31",20.357,21.0961,20.357,20.7311,15100.0],["2021-04-01",20.5705,20.8588,20.5668,20.8041,7800.0],["2021-04-05",20.836,20.8953,20.5668,20.8771,3000.0],["2021-04-06",20.9044,21.0961,20.3205,20.5303,7000.0],["2021-04-07",20.576,20.6216,19.919,19.919,10700.0],["2021-04-08",20.0741,20.7584,19.8277,20.6216,11600.0],["2021-04-09",20.6398,20.9227,18.762,20.5851,9000.0],["2021-04-12",19.8642,20.1197,19.6726,19.6817,7600.0],["2021-04-13",19.7091,20.1289,19.6087,19.6087,8900.0],["2021-04-14",19.8734,19.919,19.6179,19.6179,5400.0],["2021-04-15",19.7091,19.9801,19.627,19.7912,8300.0],["2021-04-16",19.6635,19.9883,19.4445,19.6179,9600.0],["2021-04-19",19.6909,19.7912,19.4719,19.5266,17200.0],["2021-04-20",19.408,19.6817,19.0521,19.1616,9600.0],["2021-04-21",19.3259,20.0376,19.2529,19.2529,10100.0],["2021-04-22",19.4901,20.0011,18.7419,19.1343,11800.0],["2021-04-23",19.1616,19.8825,19.1616,19.4719,17300.0],["2021-04-26",19.6544,20.4391,19.4354,19.4354,26300.0],["2021-04-27",19.9099,20.6125,19.554,19.5631,20800.0],["2021-04-28",19.6361,21.2785,19.6361,20.5851,26200.0],["2021-04-29",20.2748,21.0596,20.2748,20.7949,26600.0],["2021-04-30",20.8041,21.6644,20.6851,20.9048,20000.0],["2021-05-03",20.4197,21.6004,20.4197,21.4997,16600.0],["2021-05-04",21.1885,21.7194,21.0329,21.3075,17600.0],["2021-05-05",21.28,21.5821,20.9505,21.4814,14500.0],["2021-05-06",21.335,21.7697,21.2709,21.6278,9400.0],["2021-05-07",21.637,21.788,21.3533,21.6828,10500.0],["2021-05-10",21.1107,21.6461,21.1107,21.1519,14800.0],["2021-05-11",20.9597,21.8063,20.9386,21.3258,13800.0],["2021-05-12",21.2343,21.3258,20.621,20.7766,16800.0],["2021-05-13",20.8682,21.1428,20.589,20.9963,23200.0],["2021-05-14",21.0512,21.875,21.0512,21.7377,8200.0],["2021-05-17",21.5272,21.5638,20.8087,21.3533,36700.0],["2021-05-18",21.3716,21.9024,20.9414,21.1061,13700.0],["2021-05-19",21.0055,21.161,20.8224,20.9597,14000.0],["2021-05-20",21.0695,21.9207,20.6256,21.7011,16300.0],["2021-05-21",21.7377,21.7377,21.1519,21.6187,22000.0],["2021-05-24",21.5729,21.5729,20.9185,21.1519,22600.0],["2021-05-25",21.4173,21.4173,20.7858,20.7858,14100.0],["2021-05-26",20.7034,21.1611,20.6943,21.0421,20500.0],["2021-05-27",20.9414,21.2343,20.7007,21.2068,4700.0],["2021-05-28",21.1336,21.4722,21.1336,21.4722,4700.0],["2021-06-01",21.4265,21.4265,21.0878,21.0878,11400.0],["2021-06-02",21.2251,21.4173,21.1061,21.4173,62300.0],["2021-06-03",21.3166,21.518,21.0604,21.4997,14700.0],["2021-06-04",21.248,21.4356,21.248,21.3258,7000.0],["2021-06-07",21.4265,22.4928,21.399,22.2685,8500.0],["2021-06-08",22.2777,22.7811,21.9665,22.4241,13100.0],["2021-06-09",22.7902,22.7902,21.9756,22.2228,15100.0],["2021-06-10",22.2411,22.4516,21.7377,21.7377,23500.0],["2021-06-11",21.875,22.415,21.7011,22.1038,20400.0],["2021-06-14",22.1312,22.1312,21.4631,21.7468,17400.0],["2021-06-15",21.9482,22.7628,21.7651,22.2594,24600.0],["2021-06-16",21.9939,22.2942,21.7468,22.0672,15000.0],["2021-06-17",21.9024,22.2136,21.3258,21.8384,12800.0],["2021-06-18",21.4997,21.6645,21.3716,21.6278,35300.0],["2021-06-21",22.7445,22.7445,21.4677,21.7834,18500.0],["2021-06-22",21.335,21.6461,21.335,21.5546,17400.0],["2021-06-23",21.28,21.6095,21.28,21.4631,18900.0],["2021-06-24",21.4173,21.6187,21.3258,21.5089,15300.0],["2021-06-25",21.28,21.4814,21.0604,21.3441,112900.0],["2021-06-28",21.2617,21.4631,20.5844,21.0512,57600.0],["2021-06-29",20.9414,21.28,20.2915,20.9597,17900.0],["2021-06-30",21.1427,21.637,20.8499,21.1702,25500.0],["2021-07-01",21.4356,21.637,21.2251,21.4448,13400.0],["2021-07-02",21.4265,21.5006,21.0695,21.0695,7700.0],["2021-07-06",21.2983,21.2983,20.4371,20.6577,6300.0],["2021-07-07",20.8773,21.3441,20.6393,20.9414,29500.0],["2021-07-08",20.8956,21.2938,20.6723,21.1427,48700.0],["2021-07-09",21.1336,21.4448,21.1336,21.2343,5100.0],["2021-07-12",21.2343,21.2343,21.2343,21.2343,3200.0],["2021-07-13",21.3258,21.3441,21.2526,21.3075,5700.0],["2021-07-14",21.4173,21.637,21.2983,21.518,11400.0],["2021-07-15",21.4082,21.7743,21.4082,21.7743,13400.0],["2021-07-16",21.9116,21.9116,21.4082,21.5455,11300.0],["2021-07-19",21.3441,21.4265,21.1153,21.1519,12700.0],["2021-07-20",21.14,21.7926,21.0512,21.2434,62900.0],["2021-07-21",21.5638,21.7377,21.4722,21.5821,45100.0],["2021-07-22",21.5089,21.7926,21.2022,21.4173,6800.0],["2021-07-23",21.3075,21.6095,21.1519,21.5089,10300.0],["2021-07-26",21.5729,21.6461,21.4311,21.5821,34600.0],["2021-07-27",21.4722,21.6278,21.3258,21.399,8000.0],["2021-07-28",21.5821,21.6004,21.4173,21.5455,16100.0],["2021-07-29",21.6461,21.8017,21.5455,21.7926,17100.0],["2021-07-30",21.6732,22.0131,21.1219,21.1311,32400.0],["2021-08-02",21.4618,21.5721,21.223,21.223,13500.0],["2021-08-03",21.1954,21.5078,21.1127,21.5078,13900.0],["2021-08-04",21.324,21.3975,20.9657,21.2873,27600.0],["2021-08-05",21.2322,21.3286,20.8784,21.0852,20700.0],["2021-08-06",21.2689,21.8202,21.2689,21.8202,29900.0],["2021-08-09",21.4986,21.7926,21.1678,21.5445,13200.0],["2021-08-10",21.8018,22.0039,21.7558,22.0039,18100.0],["2021-08-11",21.9028,21.9028,21.517,21.9028,8300.0],["2021-08-12",21.8431,21.8569,21.517,21.6823,13500.0],["2021-08-13",21.7742,21.9028,21.6594,21.8937,11800.0],["2021-08-16",21.7696,21.8201,21.6088,21.6364,8900.0],["2021-08-17",21.471,21.471,21.1862,21.1954,27200.0],["2021-08-18",21.2138,21.223,20.9565,20.9657,16300.0],["2021-08-19",20.6809,20.7636,20.3226,20.3777,133500.0],["2021-08-20",20.2675,21.1954,20.2675,20.9657,12400.0],["2021-08-23",21.6364,21.6548,20.9014,21.0392,33700.0],["2021-08-24",21.177,21.4251,20.7728,20.8371,46400.0],["2021-08-25",20.9933,21.8064,20.6717,21.0668,34500.0],["2021-08-26",21.223,21.324,20.8959,21.0668,36900.0],["2021-08-27",21.4572,21.5261,20.8279,21.4986,34700.0],["2021-08-30",21.3792,21.4802,20.8555,21.0208,36200.0],["2021-08-31",21.0392,21.3148,20.883,21.3148,33800.0],["2021-09-01",21.2597,21.6226,21.1035,21.1127,108100.0],["2021-09-02",21.2689,21.7558,21.2689,21.4527,34700.0],["2021-09-03",21.2643,21.4894,21.2643,21.4251,6400.0],["2021-09-07",21.4894,21.6548,21.2965,21.3516,18800.0],["2021-09-08",21.347,21.5629,21.0668,21.0668,22800.0],["2021-09-09",20.9841,21.3975,20.883,20.883,32600.0],["2021-09-10",21.1127,21.3148,20.8463,20.8647,13700.0],["2021-09-13",21.076,21.2413,20.9657,21.0392,22400.0],["2021-09-14",21.1403,21.1678,20.7452,20.8371,13300.0],["2021-09-15",20.8738,21.3148,20.8738,21.2322,12300.0],["2021-09-16",21.0392,21.1862,20.9841,21.1127,5500.0],["2021-09-17",21.1219,21.324,20.8187,20.8187,169900.0],["2021-09-20",20.6901,20.6901,20.2675,20.3594,18300.0],["2021-09-21",20.5523,21.223,20.5064,21.1311,24800.0],["2021-09-22",21.2046,21.2689,20.872,21.1954,21600.0],["2021-09-23",21.223,21.5262,21.0117,21.5262,11400.0],["2021-09-24",21.3194,21.8845,21.3194,21.6823,8100.0],["2021-09-27",21.7926,22.2611,21.7375,22.105,24300.0],["2021-09-28",22.1693,22.1693,21.5721,21.9396,11000.0],["2021-09-29",22.1785,22.4908,22.0269,22.4908,14100.0],["2021-09-30",22.4173,22.5,22.1739,22.399,11000.0],["2021-10-01",22.3576,22.647,22.3576,22.6378,18400.0],["2021-10-04",22.6011,22.6838,22.3622,22.5551,16800.0],["2021-10-05",22.647,22.647,22.2611,22.5,12800.0],["2021-10-06",22.5,22.6378,22.4908,22.5827,12200.0],["2021-10-07",22.6149,22.8767,22.0866,22.8675,29200.0],["2021-10-08",22.8308,22.987,22.7756,22.9226,14200.0],["2021-10-11",22.8767,22.9594,22.4633,22.6195,16800.0],["2021-10-12",22.6957,22.6957,22.5551,22.6654,14300.0],["2021-10-13",22.5919,22.9594,22.5919,22.8767,9800.0],["2021-10-14",22.7848,22.9686,22.6286,22.941,16200.0],["2021-10-15",22.9686,22.9686,22.5919,22.5919,26300.0],["2021-10-18",22.647,22.6562,22.206,22.3438,11100.0],["2021-10-19",22.4816,22.5092,22.3494,22.5092,10500.0],["2021-10-20",22.5092,22.5689,22.4081,22.5276,10200.0],["2021-10-21",22.5827,22.8216,22.5092,22.693,6200.0],["2021-10-22",22.8491,22.9686,22.7371,22.9502,16000.0],["2021-10-25",22.9199,22.9686,22.8032,22.9686,10200.0],["2021-10-26",22.9502,22.9686,22.9318,22.9686,18900.0],["2021-10-27",22.8675,23.5658,22.8675,23.5658,69300.0],["2021-10-28",23.5658,24.3559,23.4785,24.3283,30400.0],["2021-10-29",24.3836,24.3836,24.0241,24.0241,6700.0],["2021-11-01",24.3329,24.5588,24.19,24.5588,16800.0],["2021-11-02",24.5588,24.5588,24.2684,24.3468,17500.0],["2021-11-03",24.3191,24.3652,24.0518,24.2453,25700.0],["2021-11-04",24.2454,24.2454,23.766,24.1532,14500.0],["2021-11-05",24.1255,24.3882,22.6957,24.2453,28400.0],["2021-11-08",24.2638,24.4297,24.2454,24.3375,23800.0],["2021-11-09",24.3007,24.3007,24.1163,24.1993,15900.0],["2021-11-10",24.0149,24.2453,24.0149,24.2361,39700.0],["2021-11-11",24.1993,24.3283,24.19,24.3099,18700.0],["2021-11-12",24.1993,24.2131,24.1071,24.1993,12100.0],["2021-11-15",24.1624,24.3375,23.978,24.3283,29000.0],["2021-11-16",24.3099,24.4205,24.1486,24.3836,17100.0],["2021-11-17",24.0011,24.0748,23.6369,23.9227,32700.0],["2021-11-18",23.9043,24.4666,23.9043,24.3191,28200.0],["2021-11-19",24.2085,24.3652,24.1255,24.1532,10200.0],["2021-11-22",24.3283,24.5864,24.0333,24.5219,26100.0],["2021-11-23",24.5404,24.6602,24.356,24.6141,18300.0],["2021-11-24",24.6233,25.0197,24.5219,25.0105,22000.0],["2021-11-26",24.4758,24.4758,23.6277,23.8029,9100.0],["2021-11-29",24.1993,24.1993,23.3972,23.4157,20100.0],["2021-11-30",23.4064,23.4064,22.9178,23.0469,18100.0],["2021-12-01",23.4064,23.8194,22.9317,23.305,31700.0],["2021-12-02",23.4802,24.2131,23.0469,23.9596,19900.0],["2021-12-03",23.7383,23.7383,23.3603,23.4157,24400.0],["2021-12-06",23.6922,24.5864,23.6388,24.273,40300.0],["2021-12-07",24.1624,24.7708,23.6904,24.4389,21500.0],["2021-12-08",24.6049,25.0289,24.273,24.7524,29600.0],["2021-12-09",24.6141,24.8907,24.6141,24.6602,27200.0],["2021-12-10",24.6694,25.0013,24.6233,24.8999,30700.0],["2021-12-13",24.7524,24.9368,23.7568,24.651,26200.0],["2021-12-14",24.6233,24.8446,23.4433,24.7339,31700.0],["2021-12-15",24.6325,24.6325,24.0333,24.4389,33900.0],["2021-12-16",24.4389,24.6325,24.3514,24.3836,31400.0],["2021-12-17",24.3375,25.831,23.7199,25.6282,306600.0],["2021-12-20",25.2871,25.2871,23.6341,24.2085,65400.0],["2021-12-21",24.3283,24.863,24.1439,24.3283,38800.0],["2021-12-22",24.061,24.7155,23.978,24.651,15600.0],["2021-12-23",24.4574,25.1857,24.4574,24.7985,16700.0],["2021-12-27",24.946,25.7572,24.946,25.7572,20500.0],["2021-12-28",25.5636,25.9324,25.3332,25.8033,18900.0],["2021-12-29",25.7204,25.8033,25.3157,25.7941,19800.0],["2021-12-30",25.5821,25.9278,24.8999,25.748,13300.0],["2021-12-31",25.6282,25.6743,25.3147,25.6374,10500.0],["2022-01-03",25.6282,26.9833,25.4069,25.6835,31600.0],["2022-01-04",26.4763,26.4763,25.3516,25.748,17900.0],["2022-01-05",25.96,26.3104,25.8494,26.043,27100.0],["2022-01-06",26.4947,26.7252,26.4394,26.633,9700.0],["2022-01-07",26.2735,27.0156,26.2735,26.5777,19600.0],["2022-01-10",26.55,26.9096,26.3841,26.5961,15400.0],["2022-01-11",26.7436,26.7436,26.3288,26.5685,13200.0],["2022-01-12",26.8727,27.306,26.7252,26.8911,36800.0],["2022-01-13",27.0571,27.306,26.928,27.0571,12900.0],["2022-01-14",26.8543,27.306,26.8543,27.1493,23200.0],["2022-01-18",27.0018,27.2507,26.6975,27.1585,24500.0],["2022-01-19",27.1585,27.1585,26.7713,26.8543,21700.0],["2022-01-20",26.7805,27.1954,26.7805,26.9188,20600.0],["2022-01-21",26.6791,27.2046,26.5408,26.6883,37400.0],["2022-01-24",26.4118,27.0663,26.4118,27.0018,37600.0],["2022-01-25",26.6975,26.9833,26.4855,26.6791,10300.0],["2022-01-26",26.6837,27.1585,26.3472,26.4671,18700.0],["2022-01-27",26.7252,26.7897,25.8402,26.126,14900.0],["2022-01-28",26.2463,26.6442,26.0057,26.6442,14700.0],["2022-01-31",26.4962,26.8386,26.3527,26.7738,21100.0],["2022-02-01",26.4406,26.709,26.0149,26.1722,25400.0],["2022-02-02",26.3388,26.6072,25.8206,26.2278,25600.0],["2022-02-03",26.1908,26.9126,26.1815,26.7923,18800.0],["2022-02-04",26.8849,27.417,26.8016,26.9959,13600.0],["2022-02-07",26.9774,27.4216,26.8664,27.0144,23600.0],["2022-02-08",26.9219,27.6252,26.9219,27.3939,18700.0],["2022-02-09",27.5605,27.6623,26.746,26.9311,13300.0],["2022-02-10",26.8386,27.3198,26.3666,26.6628,17500.0],["2022-02-11",26.8386,27.653,26.5239,26.8849,17800.0],["2022-02-14",26.9774,26.9774,26.2093,26.2463,12700.0],["2022-02-15",26.5609,27.0977,26.5609,27.0144,17900.0],["2022-02-16",26.8155,26.8802,26.5147,26.7183,13700.0],["2022-02-17",26.163,26.399,25.9409,26.126,10500.0],["2022-02-18",26.0334,26.5609,25.8483,26.3111,13600.0],["2022-02-22",26.1352,26.1815,25.58,25.7188,25700.0],["2022-02-23",25.4782,25.8946,25.3023,25.5152,11800.0],["2022-02-24",24.9321,25.2653,24.6452,25.0432,46900.0],["2022-02-25",25.1913,26.362,25.1913,25.9872,18300.0],["2022-02-28",26.0797,26.1445,25.2468,25.6077,21200.0],["2022-03-01",25.4504,25.6355,24.1918,24.6637,26000.0],["2022-03-02",25.0524,25.9131,24.6175,25.5985,26500.0],["2022-03-03",25.2653,26.0057,25.2653,25.8669,10500.0],["2022-03-04",25.4689,25.4967,24.9895,25.1357,10200.0],["2022-03-07",25.1635,25.6558,24.9877,25.1357,15400.0],["2022-03-08",25.0524,25.4504,24.7008,24.8488,12000.0],["2022-03-09",25.0617,25.5429,24.9691,25.2745,15700.0],["2022-03-10",24.9784,25.5892,24.7674,25.2838,7800.0],["2022-03-11",25.2653,25.7743,25.2653,25.58,6500.0],["2022-03-14",25.8391,26.2278,25.7003,25.9409,10500.0],["2022-03-15",25.9131,26.1519,25.5522,25.5522,7900.0],["2022-03-16",25.9039,26.4591,25.8206,26.089,17900.0],["2022-03-17",25.6818,26.1723,25.641,26.0057,15600.0],["2022-03-18",26.0057,26.5517,25.3671,26.5517,61000.0],["2022-03-21",26.4036,26.4036,25.7373,26.0519,12600.0],["2022-03-22",26.3296,26.5887,25.9964,26.2833,10200.0],["2022-03-23",26.1075,26.1075,25.3671,25.5892,17500.0],["2022-03-24",26.399,26.399,25.4134,25.6355,11300.0],["2022-03-25",25.6725,26.0427,25.5337,25.8576,10700.0],["2022-03-28",25.7836,25.8021,25.2005,25.5429,18300.0],["2022-03-29",25.8854,26.1908,25.7928,26.1167,13000.0],["2022-03-30",26.0334,26.0519,25.0895,25.108,12000.0],["2022-03-31",25.5152,25.6262,24.1732,24.599,36300.0],["2022-04-01",24.4139,24.9923,24.1501,24.4509,119400.0],["2022-04-04",24.4139,24.6082,24.0899,24.2103,10900.0],["2022-04-05",25.2283,25.2283,23.8447,23.9789,18800.0],["2022-04-06",24.0622,24.2473,23.6365,23.8586,19600.0],["2022-04-07",24.1297,24.1297,23.3681,23.7753,12900.0],["2022-04-08",23.7383,24.0622,23.7013,23.8216,12900.0],["2022-04-11",23.7568,23.9049,23.2108,23.4514,8200.0],["2022-04-12",23.4514,23.7198,23.2755,23.3958,17500.0],["2022-04-13",23.9002,24.1825,23.2663,23.9974,15400.0],["2022-04-14",24.0067,24.0067,23.4884,23.7383,6200.0],["2022-04-18",24.4509,24.4509,23.8308,23.8863,7900.0],["2022-04-19",24.0252,24.7563,24.0252,24.3676,9900.0],["2022-04-20",24.599,25.0432,24.4879,24.7563,18500.0],["2022-04-21",24.9284,25.0108,24.201,24.2658,12600.0],["2022-04-22",24.2473,24.2473,23.3588,23.3588,7700.0],["2022-04-25",23.5439,23.7938,23.294,23.7845,10400.0],["2022-04-26",23.692,23.9974,23.183,23.22,14400.0],["2022-04-27",23.2015,23.3218,22.674,22.8035,15400.0],["2022-04-28",22.9146,23.1645,22.8498,22.9424,9700.0],["2022-04-29",22.4869,22.6728,22.3102,22.4497,16100.0],["2022-05-02",22.1336,22.6588,22.1336,22.5612,20200.0],["2022-05-03",23.1887,23.1887,22.3939,22.9424,12600.0],["2022-05-04",22.9145,23.7604,22.5705,23.6953,29600.0],["2022-05-05",23.2026,23.5327,22.6914,22.8587,14000.0],["2022-05-06",23.0353,23.1803,22.6449,22.7564,17000.0],["2022-05-09",22.5984,22.6449,22.0685,22.3009,64900.0],["2022-05-10",22.4776,22.7286,22.1615,22.366,7900.0],["2022-05-11",22.0685,22.4311,22.0685,22.1615,9600.0],["2022-05-12",22.9052,22.9052,21.8919,22.3567,14600.0],["2022-05-13",23.0428,23.0428,22.2731,22.3009,12000.0],["2022-05-16",22.4869,22.617,21.8547,21.9384,11000.0],["2022-05-17",22.2545,22.3009,21.9012,22.1987,16400.0],["2022-05-18",21.9477,22.5519,21.4364,21.706,24000.0],["2022-05-19",21.7525,21.7525,21.2505,21.3714,101400.0],["2022-05-20",21.5294,21.5387,21.2412,21.4271,43300.0],["2022-05-23",21.6502,21.9105,21.3249,21.864,30000.0],["2022-05-24",21.9663,22.115,21.7432,22.0593,11500.0],["2022-05-25",22.115,22.2916,22.0035,22.1522,9900.0],["2022-05-26",22.4218,22.775,22.4032,22.4683,22800.0],["2022-05-27",22.3102,22.9238,22.3009,22.7936,10800.0],["2022-05-31",22.6821,23.0167,22.4776,22.9795,19100.0],["2022-06-01",22.7472,22.8308,22.2917,22.3102,23000.0],["2022-06-02",22.3381,22.4776,22.1717,22.3102,19800.0],["2022-06-03",22.3009,22.3474,22.1057,22.2173,17100.0],["2022-06-06",22.3102,22.4218,22.1987,22.3102,20400.0],["2022-06-07",22.2731,22.459,22.1522,22.3102,17700.0],["2022-06-08",22.3009,22.3009,21.9105,21.9942,14900.0],["2022-06-09",21.8269,22.05,21.8269,21.8269,12000.0],["2022-06-10",21.5852,21.5852,21.1575,21.2412,8300.0],["2022-06-13",21.0088,21.4829,21.0088,21.0925,18700.0],["2022-06-14",21.3249,21.4736,21.1575,21.1668,13800.0],["2022-06-15",21.3806,21.5945,21.3342,21.4736,19500.0],["2022-06-16",21.1575,21.2645,20.888,20.953,19600.0],["2022-06-17",21.0367,22.4869,21.0367,22.2266,96200.0],["2022-06-21",22.2266,22.524,22.1708,22.208,23800.0],["2022-06-22",21.9105,22.0871,21.7525,22.0593,13600.0],["2022-06-23",21.8269,22.2452,21.7153,22.0221,16800.0],["2022-06-24",22.1057,23.4165,22.1057,22.9981,112000.0],["2022-06-27",23.119,23.119,22.4404,22.775,18500.0],["2022-06-28",22.459,23.3886,22.459,22.961,19100.0],["2022-06-29",23.0167,23.1004,22.3567,22.617,15200.0],["2022-06-30",22.3846,23.4704,22.1894,22.4404,17300.0],["2022-07-01",21.4085,22.4264,21.4085,22.3381,27200.0],["2022-07-05",22.0593,22.0964,21.7618,21.9849,15400.0],["2022-07-06",21.4643,21.9663,21.4643,21.5201,8100.0],["2022-07-07",21.7897,23.5559,21.7897,21.9756,14900.0],["2022-07-08",22.0314,22.1987,21.7432,21.8733,11800.0],["2022-07-11",21.7711,21.7711,21.4085,21.4178,6600.0],["2022-07-12",21.5387,22.3381,21.5387,21.6967,26100.0],["2022-07-13",21.706,21.8362,21.5387,21.6502,6400.0],["2022-07-14",21.0646,21.4736,21.0646,21.3714,9200.0],["2022-07-15",21.8269,22.1057,21.7339,21.9756,39500.0],["2022-07-18",21.9105,22.2452,21.8176,21.9384,5800.0],["2022-07-19",22.1383,22.3102,21.957,22.1615,32300.0],["2022-07-20",21.9291,22.2266,21.9291,22.1801,15400.0],["2022-07-21",22.1011,22.4869,22.1011,22.1987,9500.0],["2022-07-22",23.6117,23.9045,22.5612,22.5612,17700.0],["2022-07-25",22.9052,23.7046,22.9052,23.4258,40700.0],["2022-07-26",23.6303,23.7046,23.277,23.3793,18100.0],["2022-07-27",23.4908,23.6953,23.3049,23.6024,27500.0],["2022-07-28",23.686,24.0811,23.5838,24.0021,30600.0],["2022-07-29",23.8153,24.8707,23.8153,24.6745,26500.0],["2022-08-01",24.7493,24.9827,24.5718,24.908,33500.0],["2022-08-02",24.8146,25.2069,24.6932,24.6932,18500.0],["2022-08-03",24.8987,26.1315,24.7586,24.9827,18100.0],["2022-08-04",24.7754,24.9005,24.4784,24.7492,17300.0],["2022-08-05",25.0257,25.347,24.7026,24.9827,16200.0],["2022-08-08",24.8613,25.0108,24.0395,24.0488,87400.0],["2022-08-09",24.0488,24.8333,23.7219,23.862,51700.0],["2022-08-10",23.862,25.0668,23.6752,23.8153,114500.0],["2022-08-11",23.8807,24.1982,23.7032,23.7219,89800.0],["2022-08-12",24.315,24.315,23.6687,23.7219,116000.0],["2022-08-15",23.6659,24.8053,23.5351,24.6092,115100.0],["2022-08-16",24.4504,25.0481,24.1188,24.6839,101300.0],["2022-08-17",24.6185,25.0388,24.4597,24.8426,81800.0],["2022-08-18",24.6652,24.9734,24.3944,24.8146,101600.0],["2022-08-19",24.6559,24.8987,24.5998,24.7119,52000.0],["2022-08-22",24.6465,25.0948,24.1889,25.0201,157300.0],["2022-08-23",25.0855,25.3937,24.7773,24.8426,82500.0],["2022-08-24",24.8426,25.0761,24.6559,24.9734,45400.0],["2022-08-25",24.9734,25.4871,24.7959,25.3843,51700.0],["2022-08-26",25.4497,25.6458,25.2396,25.4123,57700.0],["2022-08-29",25.2629,25.4684,24.9174,25.0108,60100.0],["2022-08-30",25.1602,25.4497,24.936,25.375,59900.0],["2022-08-31",25.3843,25.6365,25.2349,25.3376,52200.0],["2022-09-01",25.4777,25.4777,24.9734,25.2442,55500.0],["2022-09-02",25.347,25.5197,24.8987,24.9827,32700.0],["2022-09-06",24.908,25.0668,24.6185,24.8333,37300.0],["2022-09-07",24.7306,25.2536,24.6885,25.1602,29900.0],["2022-09-08",25.1041,25.3937,25.1041,25.3563,22800.0],["2022-09-09",25.3563,26.0194,25.3563,25.8046,43200.0],["2022-09-12",25.8046,26.1408,25.8046,26.1128,25500.0],["2022-09-13",25.9353,26.1408,25.403,25.5991,43400.0],["2022-09-14",25.5338,25.87,25.4964,25.7672,38500.0],["2022-09-15",25.9353,26.1063,25.5431,25.926,30900.0],["2022-09-16",25.6832,26.5144,25.5805,26.2529,69100.0],["2022-09-19",26.0381,26.4677,25.8233,26.3836,32400.0],["2022-09-20",26.2529,26.4864,26.1614,26.3556,25100.0],["2022-09-21",26.3463,26.7572,26.3183,26.3743,44000.0],["2022-09-22",26.2062,26.2996,26.0381,26.0848,34200.0],["2022-09-23",25.6271,25.7672,25.333,25.6085,37700.0],["2022-09-26",25.6738,26.1035,25.6131,25.6832,49500.0],["2022-09-27",25.7859,26.421,25.3937,25.5618,31500.0],["2022-09-28",25.6365,26.1128,25.5898,25.926,32200.0],["2022-09-29",25.6038,25.7626,25.4871,25.7392,37600.0],["2022-09-30",25.6085,26.1735,25.6085,25.7392,136500.0],["2022-10-03",25.842,26.4023,25.7766,26.1221,50700.0],["2022-10-04",26.1782,26.7385,25.7112,26.5891,28700.0],["2022-10-05",26.393,26.4397,26.2249,26.3369,19400.0],["2022-10-06",26.3369,26.6078,26.153,26.5984,38300.0],["2022-10-07",26.3463,26.5704,26.1969,26.2902,29700.0],["2022-10-10",26.2529,26.421,26.1502,26.3276,23300.0],["2022-10-11",26.2622,26.5798,26.2622,26.5798,28500.0],["2022-10-12",26.2342,26.6638,26.2342,26.4957,28900.0],["2022-10-13",26.3743,27.6351,26.3743,27.5977,64700.0],["2022-10-14",27.9059,28.2422,27.5511,27.7005,52700.0],["2022-10-17",27.8966,28.2328,27.6258,27.9433,46100.0],["2022-10-18",28.018,28.2328,27.8406,27.9993,36000.0],["2022-10-19",27.962,28.1058,27.5464,27.9713,36300.0],["2022-10-20",27.962,28.1301,27.4016,27.5137,42200.0],["2022-10-21",27.0934,27.934,26.3481,27.7659,61300.0],["2022-10-24",27.5791,27.9246,26.449,27.2802,40900.0],["2022-10-25",27.439,27.9713,27.2709,27.7472,40800.0],["2022-10-26",27.8312,28.457,27.6631,28.1768,67200.0],["2022-10-27",28.1394,28.9613,28.1394,28.9053,68500.0],["2022-10-28",29.0084,29.5616,28.6315,29.2428,96200.0],["2022-10-31",29.3084,29.6366,29.1397,29.3178,57000.0],["2022-11-01",29.299,29.3459,28.5396,28.8021,63000.0],["2022-11-02",28.924,29.2522,28.3802,28.6615,40000.0],["2022-11-03",28.4083,28.6615,27.9489,28.4365,42000.0],["2022-11-04",28.5771,29.0553,28.4552,29.0178,38900.0],["2022-11-07",29.0178,29.1959,28.474,28.5208,27500.0],["2022-11-08",28.5302,29.5241,28.4083,28.5396,34000.0],["2022-11-09",28.2677,28.7459,28.249,28.5208,29900.0],["2022-11-10",28.8209,29.8428,28.4552,29.6084,62000.0],["2022-11-11",29.7678,29.9647,28.8209,28.9615,42500.0],["2022-11-14",29.1397,29.1865,28.6521,28.849,79700.0],["2022-11-15",28.9521,29.2897,28.7084,28.8678,32300.0],["2022-11-16",29.0365,29.1115,28.7927,29.0271,28800.0],["2022-11-17",28.8771,29.3365,28.3333,28.9709,29500.0],["2022-11-18",29.2522,29.374,28.9709,29.1021,23900.0],["2022-11-21",29.0646,29.4303,28.9334,29.3084,41700.0],["2022-11-22",29.2334,29.4303,29.0365,29.224,29900.0],["2022-11-23",29.1022,29.3553,28.9615,29.0646,19900.0],["2022-11-25",29.224,29.4678,29.1584,29.2334,8200.0],["2022-11-28",29.1584,29.1584,28.2583,28.3427,27700.0],["2022-11-29",28.4646,28.6521,28.4646,28.5302,26300.0],["2022-11-30",28.3896,29.2053,27.9302,29.0271,264900.0],["2022-12-01",29.0084,29.0646,28.7927,28.9615,22700.0],["2022-12-02",28.7552,29.2334,28.5302,29.1303,31800.0],["2022-12-05",28.999,28.999,28.2208,28.3802,35600.0],["2022-12-06",28.5021,28.6896,28.2583,28.6146,46400.0],["2022-12-07",28.6146,28.8303,28.4177,28.5584,25400.0],["2022-12-08",28.5021,28.7552,28.4365,28.549,15900.0],["2022-12-09",28.4271,28.474,28.1364,28.2115,25900.0],["2022-12-12",28.2677,28.3615,28.0333,28.0896,24400.0],["2022-12-13",28.474,28.7177,27.5927,27.6864,47300.0],["2022-12-14",27.4989,27.7333,27.0582,27.1614,32000.0],["2022-12-15",26.9457,26.9457,25.9332,26.0738,37000.0],["2022-12-16",26.0926,26.3269,25.9144,26.1019,84900.0],["2022-12-19",26.0925,26.3129,26.055,26.0738,27000.0],["2022-12-20",26.0269,26.552,26.0269,26.2332,22900.0],["2022-12-21",26.3832,26.8426,26.3832,26.6738,35500.0],["2022-12-22",26.4395,26.7817,25.8394,26.6738,34800.0],["2022-12-23",26.4582,26.5895,26.1394,26.4957,38400.0],["2022-12-27",26.4394,26.5707,26.1863,26.3082,21700.0],["2022-12-28",26.2801,26.4207,25.8769,26.0738,28400.0],["2022-12-29",26.1863,26.4019,26.0644,26.1676,24100.0],["2022-12-30",26.0175,26.1676,25.5019,25.8113,95200.0],["2023-01-03",26.0644,26.1066,25.5019,26.0363,43900.0],["2023-01-04",26.0175,26.2988,25.8628,26.0926,43700.0],["2023-01-05",26.1488,26.3082,25.9613,26.2894,34600.0],["2023-01-06",26.3457,26.9692,26.3457,26.777,16000.0],["2023-01-09",26.6926,26.6926,25.9894,26.1113,37800.0],["2023-01-10",26.1113,26.341,26.0925,26.1676,19400.0],["2023-01-11",26.2191,26.2613,26.0457,26.1394,22800.0],["2023-01-12",25.8675,26.702,25.8394,26.5801,60700.0],["2023-01-13",26.6645,27.0301,26.4019,27.0301,22900.0],["2023-01-17",27.1614,27.1801,26.6082,26.6082,39400.0],["2023-01-18",26.6738,26.6738,25.8207,26.0269,34800.0],["2023-01-19",25.8582,25.8957,25.605,25.7081,44100.0],["2023-01-20",25.8957,26.4019,25.5769,26.3176,53500.0],["2023-01-23",26.2707,26.8989,25.5863,26.6176,64400.0],["2023-01-24",26.3926,26.4695,26.1113,26.2144,19600.0],["2023-01-25",26.0363,26.2613,25.7456,26.0269,31000.0],["2023-01-26",25.8863,26.2519,25.5581,25.9613,29600.0],["2023-01-27",27.5062,28.2315,26.4794,26.5359,44400.0],["2023-01-30",26.404,26.4511,25.8906,26.1026,30600.0],["2023-01-31",25.9425,26.6301,25.9425,26.47,35500.0],["2023-02-01",26.3758,26.7479,26.0178,26.404,41900.0],["2023-02-02",26.4417,27.1011,26.291,26.583,29900.0],["2023-02-03",26.4605,26.8468,26.2882,26.7337,20300.0],["2023-02-06",26.437,26.5736,26.2674,26.4229,13200.0],["2023-02-07",26.3004,26.8939,26.3004,26.8279,24700.0],["2023-02-08",26.6678,26.9692,26.3946,26.5076,12400.0],["2023-02-09",26.7243,26.7243,25.9801,26.1214,15300.0],["2023-02-10",26.4323,26.4323,25.7541,26.0932,21000.0],["2023-02-13",26.1874,26.3475,26.0178,26.1685,25600.0],["2023-02-14",26.0838,26.3852,25.6222,25.7446,22900.0],["2023-02-15",25.6316,25.933,25.6033,25.9142,20800.0],["2023-02-16",25.6881,25.7729,25.3207,25.4903,18500.0],["2023-02-17",25.6316,26.1308,25.5798,26.0178,21500.0],["2023-02-21",25.754,25.9377,25.3019,25.5468,22400.0],["2023-02-22",25.3019,25.3867,24.6953,25.2077,60100.0],["2023-02-23",25.0947,25.5468,25.0947,25.2831,16000.0],["2023-02-24",25.1229,25.2925,25.0476,25.2925,20200.0],["2023-02-27",25.2736,25.462,25.0381,25.1135,24700.0],["2023-02-28",24.9722,25.3396,24.1856,24.765,65200.0],["2023-03-01",24.6802,24.7461,24.3693,24.6142,38600.0],["2023-03-02",24.3976,24.4729,23.9266,24.1998,19200.0],["2023-03-03",24.0867,24.5671,23.676,24.4918,24000.0],["2023-03-06",24.2987,24.407,24.0114,24.0961,62000.0],["2023-03-07",24.1244,24.1244,23.6911,23.8418,29200.0],["2023-03-08",23.7005,24.1338,23.692,23.9643,56100.0],["2023-03-09",23.823,23.823,23.0694,23.1447,31800.0],["2023-03-10",22.8056,22.9092,21.8354,22.1839,51600.0],["2023-03-13",21.8825,22.0596,20.3423,21.1289,56700.0],["2023-03-14",22.2593,22.9092,21.6799,21.7788,49600.0],["2023-03-15",21.4962,21.6187,21.0064,21.4303,38700.0],["2023-03-16",21.0912,22.0709,20.7332,21.5999,34100.0],["2023-03-17",21.7129,21.7129,20.4977,20.6767,92000.0],["2023-03-20",20.9782,21.3738,20.7238,20.7709,37300.0],["2023-03-21",21.2796,23.2069,21.0205,21.4209,30300.0],["2023-03-22",21.5622,21.7506,20.5166,20.5543,28500.0],["2023-03-23",20.5637,21.5236,20.1209,20.1209,50000.0],["2023-03-24",20.055,20.8774,19.9702,20.639,38100.0],["2023-03-27",21.0064,21.0253,20.5731,20.7615,20200.0],["2023-03-28",20.5496,20.6899,20.2387,20.413,24000.0],["2023-03-29",20.3659,20.4695,20.1209,20.413,27200.0],["2023-03-30",20.5166,20.7314,19.8854,19.9231,30300.0],["2023-03-31",20.0362,20.4035,19.8101,20.168,42000.0],["2023-04-03",20.1963,20.2104,19.9702,20.1115,16200.0],["2023-04-04",20.1021,20.1021,19.4804,19.7065,30300.0],["2023-04-05",19.3956,19.9325,19.3137,19.8666,44400.0],["2023-04-06",19.9702,20.2151,19.697,19.876,17200.0],["2023-04-10",19.7912,20.1209,19.7912,20.0173,31500.0],["2023-04-11",20.4365,20.6296,19.9325,20.1115,33300.0],["2023-04-12",20.234,20.234,19.6123,19.7065,20100.0],["2023-04-13",19.6688,20.2151,19.6499,19.876,30200.0],["2023-04-14",20.3093,20.3093,19.4992,19.8666,45900.0],["2023-04-17",19.7159,20.1115,19.6499,20.055,22400.0],["2023-04-18",20.8924,20.8924,19.4992,19.5934,29000.0],["2023-04-19",19.6123,19.9043,19.179,19.7536,52500.0],["2023-04-20",19.4804,19.9985,19.4606,19.9137,13100.0],["2023-04-21",19.7347,19.7347,19.3579,19.6688,34800.0],["2023-04-24",19.6311,19.8478,19.6311,19.7441,29200.0],["2023-04-25",19.6594,19.6594,19.1884,19.2355,16300.0],["2023-04-26",19.113,19.4333,18.9435,19.0282,21900.0],["2023-04-27",19.1507,19.584,19.1224,19.4521,24700.0],["2023-04-28",20.1441,20.1441,19.1497,19.4616,27400.0],["2023-05-01",19.4332,19.983,19.2531,19.3952,42800.0],["2023-05-02",19.2057,19.2057,18.7032,19.0635,59900.0],["2023-05-03",19.1867,19.4853,18.7506,18.8454,23600.0],["2023-05-04",18.5516,19.0445,17.7742,18.1819,55600.0],["2023-05-05",18.5231,19.1393,18.3335,19.0729,22300.0],["2023-05-08",19.2436,19.3384,18.9402,19.1014,24300.0],["2023-05-09",18.9687,19.253,18.8739,19.0066,19700.0],["2023-05-10",19.2246,19.4047,18.9687,19.2057,20400.0],["2023-05-11",18.836,19.2246,18.836,19.1298,20300.0],["2023-05-12",19.2151,19.2275,18.9402,19.0635,24600.0],["2023-05-15",19.1677,19.7223,19.1677,19.2246,25700.0],["2023-05-16",19.5848,19.5848,19.1583,19.3573,20400.0],["2023-05-17",19.509,20.3242,19.509,20.2484,30900.0],["2023-05-18",20.2768,20.9262,20.1915,20.7698,28900.0],["2023-05-19",20.6371,21.7225,20.5423,20.694,53700.0],["2023-05-22",20.9499,21.1679,19.6796,20.1536,74700.0],["2023-05-23",20.2389,21.2912,20.0399,21.0163,31300.0],["2023-05-24",20.8172,21.3537,20.5612,20.656,23700.0],["2023-05-25",20.4949,20.7793,20.3953,20.5802,23300.0],["2023-05-26",20.5328,21.0447,20.5328,20.9215,13900.0],["2023-05-30",20.9215,21.0447,20.457,20.7129,17200.0],["2023-05-31",21.604,21.604,20.5745,21.0068,61900.0],["2023-06-01",21.2248,21.4049,20.7508,20.912,33700.0],["2023-06-02",20.8835,22.5235,20.8835,22.4382,41000.0],["2023-06-05",22.3434,22.5235,21.2532,21.3006,35600.0],["2023-06-06",21.2153,22.1349,21.1148,21.6135,61900.0],["2023-06-07",21.8505,22.988,21.8505,22.8269,52300.0],["2023-06-08",22.533,22.8648,22.3292,22.4951,25900.0],["2023-06-09",22.2429,22.5994,22.0306,22.0685,27300.0],["2023-06-12",22.296,22.6373,21.9358,22.2676,36300.0],["2023-06-13",22.4003,22.8221,22.277,22.5993,53400.0],["2023-06-14",22.7415,23.3056,22.3908,22.4477,56900.0],["2023-06-15",22.6183,22.7889,22.4192,22.6562,38400.0],["2023-06-16",22.8743,23.0259,22.3718,22.6657,72900.0],["2023-06-20",22.7036,22.8458,22.2486,22.3244,59500.0],["2023-06-21",22.315,22.4761,22.1349,22.1349,42200.0],["2023-06-22",22.2107,22.2107,21.5756,21.7841,27700.0],["2023-06-23",21.4618,21.7367,21.3196,21.4713,255300.0],["2023-06-26",21.386,21.95,21.386,21.6324,37100.0],["2023-06-27",21.7651,21.9358,21.604,21.6135,35700.0],["2023-06-28",21.7462,21.822,21.4808,21.6609,28200.0],["2023-06-29",21.822,22.1728,21.5329,21.5945,34300.0],["2023-06-30",21.8694,21.8694,21.3007,21.3386,36000.0],["2023-07-03",21.2817,21.9168,20.8172,21.841,17900.0],["2023-07-05",21.5945,21.8789,21.5945,21.7462,16800.0],["2023-07-06",21.6135,21.6135,21.2153,21.4808,20800.0],["2023-07-07",21.5092,22.0306,21.5092,21.7083,53900.0],["2023-07-10",21.6798,22.1728,21.5661,21.7936,18400.0],["2023-07-11",22.0685,22.0685,21.8125,21.9358,11100.0],["2023-07-12",22.1064,22.514,22.1064,22.3339,18400.0],["2023-07-13",22.6467,22.6941,22.4856,22.5993,9900.0],["2023-07-14",22.7321,22.751,22.1254,22.3529,17900.0],["2023-07-17",22.751,23.225,22.6894,22.9596,25400.0],["2023-07-18",23.0259,23.6516,23.0259,23.6231,17600.0],["2023-07-19",23.699,23.9265,23.5284,23.7179,26900.0],["2023-07-20",23.5947,24.154,23.4904,24.0876,21100.0],["2023-07-21",24.1635,24.1635,23.8507,23.9644,19100.0],["2023-07-24",23.9929,24.4005,23.9929,24.1919,15800.0],["2023-07-25",24.0308,24.3967,23.7843,24.0497,15700.0],["2023-07-26",24.41,25.0735,23.2724,24.9124,48300.0],["2023-07-27",25.064,25.5949,24.6849,24.846,40600.0],["2023-07-28",24.9794,25.6558,24.7698,25.551,26000.0],["2023-07-31",25.5415,25.5796,25.027,25.5796,25600.0],["2023-08-01",25.389,25.389,24.8746,25.2461,41900.0],["2023-08-02",25.1032,25.5034,25.0175,25.5034,15800.0],["2023-08-03",25.4843,25.713,25.2938,25.5224,24600.0],["2023-08-04",25.551,25.713,25.4557,25.4557,21200.0],["2023-08-07",25.6634,25.713,25.3319,25.5224,40200.0],["2023-08-08",25.2271,26.0083,25.1509,25.8368,55200.0],["2023-08-09",25.9416,26.2655,25.4843,25.6749,85400.0],["2023-08-10",25.7415,26.1702,25.2938,25.4367,35300.0],["2023-08-11",25.3033,25.6367,25.3033,25.5415,30300.0],["2023-08-14",25.5034,25.7034,25.4748,25.551,24700.0],["2023-08-15",25.4748,25.894,25.4081,25.7415,46800.0],["2023-08-16",25.9225,26.0226,25.6177,25.6177,27400.0],["2023-08-17",25.6272,25.8463,25.2557,25.6653,37100.0],["2023-08-18",25.3986,26.1369,25.3986,25.9226,79300.0],["2023-08-21",25.9416,25.9511,25.208,25.2557,19900.0],["2023-08-22",25.4176,25.4176,24.7793,24.8555,35400.0],["2023-08-23",24.8936,24.9127,24.5221,24.5697,31300.0],["2023-08-24",24.5126,25.2176,24.5126,25.0842,32300.0],["2023-08-25",22.6263,25.2652,22.6263,25.0366,41500.0],["2023-08-28",24.8651,25.2938,24.8651,25.0366,28300.0],["2023-08-29",25.0747,25.2604,24.9651,25.1223,22600.0],["2023-08-30",25.0842,25.5081,24.7898,24.846,38600.0],["2023-08-31",24.827,25.1413,24.827,24.9889,51400.0],["2023-09-01",25.1413,26.1607,25.1413,25.913,62300.0],["2023-09-05",25.8559,25.8559,25.3509,25.389,39900.0],["2023-09-06",25.3128,25.451,25.0175,25.0175,31800.0],["2023-09-07",25.0461,25.2557,24.8555,25.1128,44600.0],["2023-09-08",25.1413,25.4605,25.0366,25.1509,32300.0],["2023-09-11",25.37,25.5605,25.1223,25.1413,33700.0],["2023-09-12",25.3986,25.6749,25.3224,25.4557,21100.0],["2023-09-13",25.4843,25.4843,25.1985,25.2271,27600.0],["2023-09-14",25.3795,25.7225,25.1604,25.189,50800.0],["2023-09-15",25.189,25.6272,25.1699,25.4938,67700.0],["2023-09-18",25.4605,25.4653,25.2938,25.3224,26200.0],["2023-09-19",25.2843,25.2938,25.1032,25.1413,24900.0],["2023-09-20",25.3986,25.5319,24.9603,25.027,39300.0],["2023-09-21",24.8174,24.8174,24.4459,24.5126,39900.0],["2023-09-22",24.4935,24.9937,24.4268,24.8365,28400.0],["2023-09-25",24.8651,25.3795,24.8555,25.2938,26500.0],["2023-09-26",25.2366,25.4176,24.9222,24.9603,26300.0],["2023-09-27",24.3963,25.2385,24.3963,24.9413,32900.0],["2023-09-28",24.9889,25.4462,24.9889,25.1223,27100.0],["2023-09-29",25.3414,25.4843,25.189,25.189,29600.0],["2023-10-02",25.1699,25.5472,25.0842,25.1413,24600.0],["2023-10-03",25.1604,25.1604,24.6317,24.7984,31500.0],["2023-10-04",24.8555,25.2176,24.665,25.1223,24200.0],["2023-10-05",24.1601,25.713,24.1601,25.6082,43100.0],["2023-10-06",25.389,25.7654,25.37,25.5605,35600.0],["2023-10-09",25.3605,25.7511,24.3935,25.5796,19300.0],["2023-10-10",25.7796,25.8273,25.5796,25.6653,22100.0],["2023-10-11",25.713,25.9511,25.6844,25.7892,24400.0],["2023-10-12",25.6606,25.6606,25.389,25.5319,14500.0],["2023-10-13",25.3576,25.6558,25.2842,25.37,17200.0],["2023-10-16",25.4272,25.632,25.3986,25.4843,16000.0],["2023-10-17",25.7225,26.0083,25.4557,25.7415,51200.0],["2023-10-18",25.5319,25.6272,25.4462,25.4748,19900.0],["2023-10-19",25.6606,25.6701,24.846,24.9413,31400.0],["2023-10-20",25.1604,25.1604,23.9029,23.9838,41900.0],["2023-10-23",23.8648,24.1648,23.7314,23.8171,29700.0],["2023-10-24",23.8933,23.8981,23.4646,23.8171,26300.0],["2023-10-25",24.4554,24.7698,24.1124,24.3887,55600.0],["2023-10-26",24.5697,25.2461,24.5697,25.1413,26600.0],["2023-10-27",25.0456,25.0839,24.7584,24.9403,15700.0],["2023-10-30",25.1318,25.7541,25.1222,25.5339,28700.0],["2023-10-31",25.3807,25.802,25.3807,25.6775,42700.0],["2023-11-01",25.8211,25.8211,25.4094,25.5722,16800.0],["2023-11-02",25.5722,25.6775,25.419,25.5626,34500.0],["2023-11-03",25.8307,26.0509,25.6775,25.8881,43300.0],["2023-11-06",25.8403,25.8403,25.3903,25.4477,20700.0],["2023-11-07",25.3137,25.352,25.2275,25.3137,26500.0],["2023-11-08",25.3424,25.4094,24.7871,25.0743,19800.0],["2023-11-09",25.2658,25.2658,24.6435,24.6626,13500.0],["2023-11-10",24.8829,24.8924,24.5669,24.7201,20100.0],["2023-11-13",24.5765,24.5765,24.1839,24.2414,33300.0],["2023-11-14",24.8733,26.1179,24.8733,26.1179,40800.0],["2023-11-15",24.0518,26.137,24.0518,25.8881,27100.0],["2023-11-16",25.8211,25.8881,25.6009,25.7254,21000.0],["2023-11-17",26.0317,26.1275,25.6679,25.9839,23800.0],["2023-11-20",26.137,26.137,25.6009,25.6966,14300.0],["2023-11-21",25.6296,25.6296,25.2754,25.2754,10800.0],["2023-11-22",25.5339,25.5339,24.385,25.1892,19600.0],["2023-11-24",25.0552,25.4956,23.8259,25.4956,10400.0],["2023-11-27",25.5052,25.5243,24.902,25.0073,21500.0],["2023-11-28",24.5669,24.9594,23.9781,24.8158,28700.0],["2023-11-29",25.036,25.2754,24.969,25.1318,13700.0],["2023-11-30",25.1413,25.5195,24.7775,24.8924,19300.0],["2023-12-01",25.1796,26.137,25.1796,26.1179,29900.0],["2023-12-04",24.002,26.2902,24.002,26.2902,23300.0],["2023-12-05",26.0509,26.7402,25.9934,26.3572,31900.0],["2023-12-06",26.3955,27.4008,26.2337,26.9508,47300.0],["2023-12-07",27.0179,27.2859,26.97,27.2285,21400.0],["2023-12-08",27.3817,27.4295,26.9891,27.2476,12400.0],["2023-12-11",27.3529,27.4008,26.9508,27.2859,21500.0],["2023-12-12",27.2859,27.2859,26.9317,26.9796,11800.0],["2023-12-13",27.2764,28.4157,26.9556,28.4061,42300.0],["2023-12-14",28.4061,28.9327,27.9666,28.2912,56700.0],["2023-12-15",28.6167,28.6167,27.6497,27.7646,139400.0],["2023-12-18",28.0423,28.3678,28.0423,28.3103,42500.0],["2023-12-19",28.4444,28.722,28.4444,28.6742,25800.0],["2023-12-20",28.4635,28.7507,27.6785,27.8508,69700.0],["2023-12-21",27.8987,28.2625,27.8125,28.2433,19600.0],["2023-12-22",28.4157,28.5305,27.9944,28.2816,26900.0],["2023-12-26",28.0135,28.7029,28.0135,28.6071,16700.0],["2023-12-27",28.7125,28.7125,28.3582,28.521,13800.0],["2023-12-28",28.3199,28.4061,28.2481,28.3103,12300.0],["2023-12-29",28.1284,28.1763,27.7263,27.7263,15300.0],["2024-01-02",27.6019,28.363,27.6019,28.071,22300.0],["2024-01-03",28.0997,28.0997,27.1136,27.2859,23900.0],["2024-01-04",27.4295,27.8604,27.2132,27.5348,23500.0],["2024-01-05",27.3146,27.7455,27.2381,27.4583,43600.0],["2024-01-08",27.3721,27.5157,27.3721,27.5157,8100.0],["2024-01-09",27.2381,27.3003,26.7929,26.8934,13500.0],["2024-01-10",26.7211,27.104,26.386,27.0466,11900.0],["2024-01-11",26.8072,26.9508,26.5679,26.7881,63000.0],["2024-01-12",27.104,27.104,26.2807,26.7211,15000.0],["2024-01-16",26.4147,26.7258,24.7584,26.2328,9100.0],["2024-01-17",25.9168,26.8838,25.3233,26.1753,9300.0],["2024-01-18",26.003,26.2615,25.8115,25.9168,9200.0],["2024-01-19",26.2519,26.6445,26.0892,26.6445,12100.0],["2024-01-22",26.9413,27.42,26.4463,27.3434,21600.0],["2024-01-23",27.6114,27.6114,26.5918,26.7498,13800.0],["2024-01-24",27.1136,27.1423,26.1753,26.8072,19200.0],["2024-01-25",26.8072,27.2189,26.2711,27.2189,30300.0],["2024-01-26",27.5555,27.7479,26.9304,27.4113,11600.0],["2024-01-29",27.1131,27.9883,26.94,27.8825,16100.0],["2024-01-30",27.8345,27.8922,27.5171,27.7094,11000.0],["2024-01-31",27.5171,27.5171,26.0455,26.0455,17800.0],["2024-02-01",26.1802,26.4379,25.0549,26.0263,23100.0],["2024-02-02",25.5935,26.1802,25.3674,25.6512,30600.0],["2024-02-05",25.3626,26.007,25.026,25.6031,37400.0],["2024-02-06",25.7858,25.7954,24.8625,25.026,17200.0],["2024-02-07",24.8721,25.151,23.1505,24.4874,32700.0],["2024-02-08",24.2758,24.9875,24.2758,24.9779,12800.0],["2024-02-09",25.7089,25.7858,25.3242,25.6031,14400.0],["2024-02-12",25.5935,26.4302,25.3049,25.3242,44600.0],["2024-02-13",24.6221,24.9394,23.7949,24.0257,37400.0],["2024-02-14",24.4105,25.1318,24.1892,24.9106,19600.0],["2024-02-15",24.9875,26.2667,24.9144,26.0647,16800.0],["2024-02-16",25.9589,26.209,25.4973,25.5069,15700.0],["2024-02-20",25.1991,26.2475,24.7884,25.7377,40400.0],["2024-02-21",25.6608,25.7425,25.329,25.3434,15400.0],["2024-02-22",25.151,25.656,24.7182,24.9972,29200.0],["2024-02-23",24.7567,25.6512,24.6124,24.9875,22800.0],["2024-02-26",24.7856,25.3626,24.2854,25.1414,15500.0],["2024-02-27",25.4877,25.6608,24.9298,25.0164,16700.0],["2024-02-28",24.7952,25.3751,24.5451,25.026,36900.0],["2024-02-29",25.4781,26.0263,25.0164,25.6608,21600.0],["2024-03-01",25.8051,25.8051,24.8048,24.8048,15500.0],["2024-03-04",24.9106,25.3915,24.4297,25.0933,49400.0],["2024-03-05",24.6413,25.8339,24.5451,25.1414,11300.0],["2024-03-06",24.8144,25.2472,24.5018,24.9779,41000.0],["2024-03-07",25.353,25.353,24.0065,24.4778,42200.0],["2024-03-08",24.6605,24.8625,24.045,24.8625,52700.0],["2024-03-11",24.473,25.8051,24.473,25.5838,38600.0],["2024-03-12",25.2136,25.2184,24.6605,24.8433,117600.0],["2024-03-13",24.9202,24.9587,24.4076,24.8144,11800.0],["2024-03-14",24.6317,24.9972,24.0209,24.1892,21800.0],["2024-03-15",24.1508,25.0837,24.1508,24.824,64700.0],["2024-03-18",24.8817,24.8817,23.6314,23.7564,76500.0],["2024-03-19",23.8141,24.3912,23.7478,24.2373,16200.0],["2024-03-20",24.2037,25.0356,24.1335,25.0356,10800.0],["2024-03-21",25.3915,25.6704,24.7663,25.2472,22500.0],["2024-03-22",25.3915,25.8339,24.6605,24.6605,10800.0],["2024-03-25",24.699,25.5454,24.3047,25.3338,39700.0],["2024-03-26",25.6031,25.6031,24.4008,24.6413,19200.0],["2024-03-27",25.0068,25.68,24.6509,25.6223,18600.0],["2024-03-28",25.6223,25.8147,25.1751,25.7377,59900.0],["2024-04-01",24.1796,25.9686,24.1796,24.6509,17000.0],["2024-04-02",24.497,24.497,23.9969,24.4297,13000.0],["2024-04-03",24.1796,24.8144,24.1508,24.4393,12700.0],["2024-04-04",24.8817,24.9683,24.4201,24.7856,11500.0],["2024-04-05",24.6221,24.9202,24.4008,24.7182,10900.0],["2024-04-08",24.6221,24.8625,23.9969,24.1892,46800.0],["2024-04-09",24.295,24.4153,24.0065,24.045,19700.0],["2024-04-10",23.968,24.1123,23.1313,23.5833,53800.0],["2024-04-11",23.8238,24.0738,23.4967,23.9584,31700.0],["2024-04-12",23.6603,24.3624,23.5737,23.718,17500.0],["2024-04-15",24.1796,24.5932,23.5641,24.3335,43900.0],["2024-04-16",24.069,24.4874,23.8622,24.2469,28400.0],["2024-04-17",24.5066,24.6221,24.2854,24.3431,28400.0],["2024-04-18",24.3335,24.5547,24.3335,24.4585,20600.0],["2024-04-19",24.3912,25.0645,24.3912,25.0068,24500.0],["2024-04-22",25.0164,25.6127,24.5547,25.1222,42900.0],["2024-04-23",24.7952,25.7281,24.7952,25.3915,13800.0],["2024-04-24",25.228,25.7954,25.026,25.7089,22500.0],["2024-04-25",25.3434,25.8051,25.228,25.5069,17600.0],["2024-04-26",25.8647,25.971,24.8687,25.0718,39900.0],["2024-04-29",25.5456,25.9323,25.0718,25.768,65000.0],["2024-04-30",25.5746,25.5746,24.656,25.0621,37300.0],["2024-05-01",25.3329,25.4779,25.2072,25.2072,19000.0],["2024-05-02",25.5649,25.739,25.4296,25.7003,14400.0],["2024-05-03",25.884,26.1064,25.7496,26.0,15000.0],["2024-05-06",26.0,26.5705,26.0,26.2224,19100.0],["2024-05-07",26.4061,26.4738,26.1354,26.3094,25400.0],["2024-05-08",26.3094,26.7252,26.3094,26.7252,39900.0],["2024-05-09",26.8992,27.0443,26.3868,26.9573,24400.0],["2024-05-10",27.0636,27.0636,26.7252,26.7832,17400.0],["2024-05-13",27.0539,27.0539,26.2224,26.3191,42300.0],["2024-05-14",26.3191,26.8026,26.0097,26.0967,42700.0],["2024-05-15",26.1064,26.1451,25.971,26.1064,28700.0],["2024-05-16",25.9227,26.2224,25.9227,26.1064,68200.0],["2024-05-17",26.4545,26.7977,26.1161,26.4835,188800.0],["2024-05-20",26.2321,26.7059,26.1547,26.5318,82700.0],["2024-05-21",26.7832,27.0636,26.5057,26.9476,27000.0],["2024-05-22",26.8219,27.0443,26.5715,26.6672,26800.0],["2024-05-23",26.9766,26.9766,25.971,26.0774,23600.0],["2024-05-24",26.0049,26.2708,25.971,26.2127,16800.0],["2024-05-28",26.1451,26.3529,25.4972,25.5262,39700.0],["2024-05-29",25.2942,25.4102,25.0621,25.1975,18900.0],["2024-05-30",25.5456,25.942,25.4866,25.71,16600.0],["2024-05-31",25.8743,26.3868,25.8453,26.2514,68400.0],["2024-06-03",26.4351,26.5222,25.913,25.913,24200.0],["2024-06-04",25.7486,25.7776,25.5166,25.7003,12800.0],["2024-06-05",25.8647,25.8647,25.1588,25.4682,26000.0],["2024-06-06",25.5843,25.6906,25.4054,25.5843,9100.0],["2024-06-07",25.4711,25.5069,25.2942,25.2942,14400.0],["2024-06-10",25.3184,25.3184,24.7721,25.1008,13800.0],["2024-06-11",24.8784,25.1395,24.8349,25.1201,10600.0],["2024-06-12",25.6036,25.913,25.0283,25.4296,27400.0],["2024-06-13",25.2942,25.2942,24.7721,24.7817,18200.0],["2024-06-14",24.627,24.9268,24.2983,24.4336,18600.0],["2024-06-17",24.5593,25.5843,24.4723,25.4102,48900.0],["2024-06-18",25.4102,25.8647,25.4102,25.6036,18700.0],["2024-06-20",25.4005,25.4005,25.1395,25.1588,11000.0],["2024-06-21",25.1492,25.3135,24.9364,25.2072,51400.0],["2024-06-24",25.3715,25.5746,24.6754,25.2555,58100.0],["2024-06-25",25.3329,25.3425,24.8688,24.9558,10800.0],["2024-06-26",24.7334,25.4972,24.5883,25.2652,25900.0],["2024-06-27",25.4489,25.884,25.3773,25.6133,14300.0],["2024-06-28",25.942,26.1064,25.8066,26.1064,270000.0],["2024-07-01",26.0967,26.9669,26.0435,26.9669,51400.0],["2024-07-02",27.228,27.228,26.5415,26.7735,17700.0],["2024-07-03",26.7735,27.0153,26.1837,26.3288,9600.0],["2024-07-05",26.1934,26.1934,25.4682,25.5939,29200.0],["2024-07-08",25.797,26.1625,25.5843,25.913,25500.0],["2024-07-09",25.6519,26.3578,25.6519,26.3578,9700.0],["2024-07-10",26.8702,26.8799,26.6285,26.8219,18200.0],["2024-07-11",26.8799,27.7259,26.6188,27.7211,55500.0],["2024-07-12",27.9822,28.3496,26.5608,28.2239,50500.0],["2024-07-15",28.543,29.0071,28.5207,28.8331,57600.0],["2024-07-16",29.0071,29.9392,28.6203,29.7226,79000.0],["2024-07-17",29.5486,30.4284,29.1521,30.3608,42700.0],["2024-07-18",29.9933,30.6218,29.3455,29.9257,46200.0],["2024-07-19",30.4478,30.4478,29.5196,30.2157,33700.0],["2024-07-22",30.2641,31.3857,30.2641,31.1439,67700.0],["2024-07-23",31.1923,32.7297,30.9409,32.633,92000.0],["2024-07-24",32.3816,32.6813,31.289,31.7918,93800.0],["2024-07-25",31.8014,32.6813,30.9341,31.9561,37000.0],["2024-07-26",32.3622,32.72,31.7628,31.9852,26900.0],["2024-07-29",31.6939,31.791,31.1695,31.6356,36700.0],["2024-07-30",31.8007,32.291,31.7521,32.1017,37300.0],["2024-07-31",32.1794,32.5775,31.2278,31.4997,95800.0],["2024-08-01",31.1161,31.1598,30.3733,30.8102,50100.0],["2024-08-02",29.8878,30.1014,28.506,29.9169,59800.0],["2024-08-05",29.0527,29.4411,28.606,29.2178,71100.0],["2024-08-06",29.1401,29.4897,28.8051,29.2081,67700.0],["2024-08-07",29.4217,29.7518,29.2178,29.3926,31800.0],["2024-08-08",29.6159,29.8878,29.5042,29.7421,30100.0],["2024-08-09",29.6936,29.9752,29.5285,29.9363,32600.0],["2024-08-12",30.0043,30.1208,29.378,29.6839,37100.0],["2024-08-13",29.6644,30.3344,29.4799,30.2665,31700.0],["2024-08-14",30.383,30.383,29.9169,30.2665,31000.0],["2024-08-15",30.8297,31.3346,30.6937,31.1889,36600.0],["2024-08-16",31.1792,31.8347,31.1064,31.3152,76800.0],["2024-08-19",31.5676,31.99,31.4899,31.9366,20400.0],["2024-08-20",31.9075,31.9657,31.3443,31.4899,44900.0],["2024-08-21",31.8007,31.9269,31.3831,31.8783,52600.0],["2024-08-22",31.9755,32.2279,31.8735,31.9269,52600.0],["2024-08-23",31.8298,33.8883,31.8298,33.1698,93200.0],["2024-08-26",33.4902,33.4902,32.6357,33.1601,40700.0],["2024-08-27",32.6746,33.1339,32.5192,33.1018,23400.0],["2024-08-28",33.0436,33.8446,33.0436,33.2863,32000.0],["2024-08-29",33.4999,33.6067,32.7717,33.4902,58500.0],["2024-08-30",33.7621,33.9175,33.296,33.898,114300.0],["2024-09-03",33.8009,33.8009,33.364,33.432,25100.0],["2024-09-04",33.3349,33.6359,32.995,33.0436,23400.0],["2024-09-05",33.3446,33.3446,32.5289,32.5872,24200.0],["2024-09-06",32.4512,32.8202,31.8492,31.8783,90300.0],["2024-09-09",31.8783,32.5289,31.8783,32.0434,61000.0],["2024-09-10",31.9657,32.091,31.456,32.0434,24800.0],["2024-09-11",31.7618,31.7618,30.9316,31.4705,24000.0],["2024-09-12",31.6841,31.791,30.9947,31.5676,20700.0],["2024-09-13",31.9172,32.1599,31.4657,32.0337,50400.0],["2024-09-16",31.655,32.2668,31.655,32.2376,77700.0],["2024-09-17",32.4318,33.3397,31.9657,32.6066,42500.0],["2024-09-18",32.762,33.597,32.257,32.7717,41600.0],["2024-09-19",33.3931,33.8495,32.7765,33.7815,42600.0],["2024-09-20",33.4611,33.8835,32.9076,32.9076,105000.0],["2024-09-23",32.9076,33.0436,32.3347,32.7231,30200.0],["2024-09-24",32.626,32.6843,32.1794,32.2862,33300.0],["2024-09-25",32.3444,32.5775,31.9754,32.1211,28800.0],["2024-09-26",32.4512,32.5678,32.0823,32.2376,26700.0],["2024-09-27",32.5872,32.7862,32.0531,32.092,30000.0],["2024-09-30",32.1502,33.1309,32.1502,32.9367,54800.0],["2024-10-01",32.7425,33.1309,31.5773,31.7424,43300.0],["2024-10-02",31.4997,31.7812,31.0035,31.1501,23700.0],["2024-10-03",31.1404,31.1404,30.1354,31.0044,30600.0],["2024-10-04",31.4608,31.655,31.4268,31.5385,24900.0],["2024-10-07",31.422,31.7715,31.3152,31.7133,38100.0],["2024-10-08",31.9075,32.024,31.5482,31.5676,27800.0],["2024-10-09",31.7715,32.1599,31.6647,31.9269,29400.0],["2024-10-10",31.6453,32.0725,31.4025,31.9463,27700.0],["2024-10-11",32.2376,33.1601,32.2376,32.9659,32300.0],["2024-10-14",32.9562,33.3931,32.5755,33.1018,50200.0],["2024-10-15",33.3252,34.0825,33.0678,33.5194,46100.0],["2024-10-16",33.9175,34.3156,33.8903,34.0049,36400.0],["2024-10-17",33.9466,34.2767,33.8009,34.1699,43200.0],["2024-10-18",34.4612,34.4612,33.8786,34.1894,25400.0],["2024-10-21",34.1214,34.5778,33.0921,33.0921,23100.0],["2024-10-22",33.3057,33.4125,32.9853,33.3446,20300.0],["2024-10-23",33.0533,33.4125,32.7037,33.0339,29200.0],["2024-10-24",33.3737,33.3737,30.1111,32.8202,23600.0],["2024-10-25",33.1504,33.1552,32.4949,32.5095,24800.0],["2024-10-28",32.8216,33.8848,32.8216,33.68,21600.0],["2024-10-29",33.4166,33.758,33.2801,33.5337,21600.0],["2024-10-30",33.3581,34.6261,33.3581,33.8458,29600.0],["2024-10-31",33.5824,33.7385,32.8704,32.8704,27600.0],["2024-11-01",33.241,33.2508,32.4315,32.607,28800.0],["2024-11-04",32.9582,32.9728,32.1389,32.7534,38100.0],["2024-11-05",33.2898,33.6897,33.202,33.6117,41000.0],["2024-11-06",35.5332,39.425,35.5332,38.9275,89600.0],["2024-11-07",38.6447,38.6447,36.9475,37.1816,72100.0],["2024-11-08",37.5717,38.1862,37.4791,38.1667,54400.0],["2024-11-11",38.5276,39.898,38.235,39.5127,84100.0],["2024-11-12",39.2494,39.5518,38.2643,38.8983,73100.0],["2024-11-13",38.9763,39.503,38.1375,38.2252,42800.0],["2024-11-14",38.5276,38.5276,37.6693,37.8448,28300.0],["2024-11-15",37.8448,38.274,37.2889,37.9229,25500.0],["2024-11-18",37.7278,37.7278,37.045,37.0548,21200.0],["2024-11-19",36.8402,37.0353,36.4793,37.0353,23300.0],["2024-11-20",37.0187,37.0187,35.9916,36.9572,18500.0],["2024-11-21",37.3474,37.9326,37.0645,37.3767,31500.0],["2024-11-22",37.679,38.4984,37.679,38.4886,24100.0],["2024-11-25",38.8885,39.5615,38.5471,38.5471,41200.0],["2024-11-26",38.2643,38.5666,37.7278,37.7278,42700.0],["2024-11-27",38.3325,38.3325,37.8448,37.8936,20700.0],["2024-11-29",38.313,38.313,37.6059,37.9326,15100.0],["2024-12-02",38.2448,38.4398,37.4937,38.0399,25100.0],["2024-12-03",38.0692,38.0692,37.4206,37.5522,32600.0],["2024-12-04",37.4059,37.9326,37.1231,37.8839,25400.0],["2024-12-05",38.1375,38.3033,37.6595,37.8936,18700.0],["2024-12-06",38.0497,38.0497,37.2304,37.3572,23300.0],["2024-12-09",37.3474,37.7571,37.0158,37.0158,18600.0],["2024-12-10",37.2108,38.0594,37.0353,37.3376,26200.0],["2024-12-11",37.9131,39.3079,37.8448,38.791,61000.0],["2024-12-12",38.8202,39.4055,38.0594,38.1082,29400.0],["2024-12-13",38.157,38.2838,37.5961,37.6888,18900.0],["2024-12-16",37.9034,38.5179,37.6693,38.2252,23200.0],["2024-12-17",38.1667,38.4788,37.0158,37.3181,28800.0],["2024-12-18",37.6888,37.6888,34.2359,34.7041,68900.0],["2024-12-19",35.1138,35.6015,34.1579,34.3822,74500.0],["2024-12-20",33.875,35.7185,30.4905,34.948,99400.0],["2024-12-23",34.7919,35.0553,34.2847,34.431,23300.0],["2024-12-24",34.6651,34.8407,34.3432,34.8407,13300.0],["2024-12-26",34.509,35.3869,34.0311,35.1235,19400.0],["2024-12-27",34.8309,34.8309,33.9726,34.1579,26500.0],["2024-12-30",33.7775,34.2749,33.68,34.0116,31200.0],["2024-12-31",34.0214,34.5919,33.8848,33.8946,27100.0],["2025-01-02",33.9726,34.2945,32.9192,33.2606,63800.0],["2025-01-03",33.5044,33.758,32.2998,33.6458,33500.0],["2025-01-06",33.6019,34.0701,33.1728,33.1728,29200.0],["2025-01-07",33.1972,33.641,32.3827,32.6802,27800.0],["2025-01-08",32.3047,33.0801,31.9379,32.6656,23000.0],["2025-01-10",31.9828,32.0901,31.0074,31.5536,39600.0],["2025-01-13",31.2025,32.6266,31.2025,32.5485,55300.0],["2025-01-14",32.7534,33.3874,32.2949,33.202,35900.0],["2025-01-15",34.2652,34.3335,33.5434,33.9141,19000.0],["2025-01-16",33.9921,33.9921,33.3552,33.8165,22400.0],["2025-01-17",34.0018,34.431,33.7268,34.1384,26900.0],["2025-01-21",34.6066,35.0455,34.2681,34.4603,25300.0],["2025-01-22",34.1774,34.3091,33.6117,33.6995,24300.0],["2025-01-23",33.4556,34.392,33.4556,34.0214,46100.0],["2025-01-24",34.7724,37.0167,34.7724,35.8453,55300.0],["2025-01-27",35.6697,36.8597,35.3186,35.7283,52000.0],["2025-01-28",35.7868,35.7868,35.0943,35.5429,28100.0],["2025-01-29",35.2893,35.7761,34.7139,35.2698,24300.0],["2025-01-30",35.4454,35.4552,34.8163,35.0748,17800.0],["2025-01-31",34.9187,35.5137,34.8309,35.0455,50300.0],["2025-02-03",34.2521,35.1875,33.8114,34.5754,25800.0],["2025-02-04",34.497,35.5254,34.162,35.2806,18400.0],["2025-02-05",35.4569,35.4961,35.2218,35.4079,20800.0],["2025-02-06",35.2855,35.9368,35.2855,35.9368,17900.0],["2025-02-07",35.6822,35.6822,34.9965,35.1239,22200.0],["2025-02-10",35.2218,35.4275,34.8594,35.2316,16600.0],["2025-02-11",34.83,36.0544,34.83,35.8976,21500.0],["2025-02-12",35.3687,35.4765,34.6831,34.7125,40700.0],["2025-02-13",34.781,34.9671,34.3697,34.9182,39100.0],["2025-02-14",35.2218,35.3002,34.4284,34.7713,26900.0],["2025-02-18",34.6537,36.5852,34.3599,34.6537,44800.0],["2025-02-19",34.448,34.7027,34.115,34.5754,18400.0],["2025-02-20",34.3011,34.3011,33.5273,34.0073,13000.0],["2025-02-21",34.448,34.448,33.1061,33.1061,19200.0],["2025-02-24",33.4588,33.9877,33.067,33.1943,24500.0],["2025-02-25",33.4783,33.9436,33.2531,33.5077,36600.0],["2025-02-26",33.6351,33.9975,33.5175,33.8897,27000.0],["2025-02-27",33.7428,34.066,33.7428,33.9191,18200.0],["2025-02-28",34.0366,34.546,33.875,34.5166,31900.0],["2025-03-03",34.4186,34.9231,33.9387,34.2032,35900.0],["2025-03-04",33.9583,34.0464,33.2433,33.2433,31100.0],["2025-03-05",33.2433,33.9407,32.9103,32.9788,33100.0],["2025-03-06",32.7731,33.2433,32.587,33.1551,30700.0],["2025-03-07",32.5234,33.3069,32.5087,33.0964,23700.0],["2025-03-10",32.6605,32.8711,31.9798,32.0679,60500.0],["2025-03-11",32.1659,32.254,31.823,31.8328,41100.0],["2025-03-12",31.9993,32.1756,31.7545,31.9504,39500.0],["2025-03-13",32.205,32.3324,31.7055,31.7153,24000.0],["2025-03-14",31.8328,32.3519,31.7349,32.2736,16300.0],["2025-03-17",32.0875,32.6556,31.9944,32.2834,23400.0],["2025-03-18",31.9602,32.5772,31.9602,32.2246,25100.0],["2025-03-19",32.0581,32.5674,31.7349,32.5185,35800.0],["2025-03-20",32.1658,32.7095,31.7388,32.2442,20600.0],["2025-03-21",31.7545,32.3128,31.3823,31.9112,96600.0],["2025-03-24",32.4107,32.9005,32.4107,32.8515,24400.0],["2025-03-25",33.0768,33.1257,32.8221,32.8711,44700.0],["2025-03-26",32.9788,33.7232,32.8515,32.9103,25300.0],["2025-03-27",33.2825,33.2825,32.7046,33.1159,35600.0],["2025-03-28",33.1257,33.3363,32.303,32.4009,31800.0],["2025-03-31",31.9993,32.7927,31.9993,32.4401,155100.0],["2025-04-01",31.9112,32.7878,31.8622,32.4891,43300.0],["2025-04-02",31.9798,32.4744,31.9308,32.4009,34300.0],["2025-04-03",30.8827,32.1267,30.1579,30.8044,82700.0],["2025-04-04",29.7172,30.6966,29.3939,30.5693,92000.0],["2025-04-07",29.7564,31.4597,29.4919,30.5399,67100.0],["2025-04-08",31.1864,31.4117,29.7661,30.2951,43200.0],["2025-04-09",29.7759,32.7437,29.7759,31.6271,50700.0],["2025-04-10",31.0003,31.3235,29.869,30.3147,35400.0],["2025-04-11",29.9425,30.3244,29.8739,30.0992,41200.0],["2025-04-14",30.5007,32.352,29.7368,30.5301,61000.0],["2025-04-15",30.4714,31.2892,30.4714,31.1374,29500.0],["2025-04-16",30.9709,31.3823,30.9513,31.0003,39000.0],["2025-04-17",31.0003,31.8779,31.0003,31.539,42000.0],["2025-04-21",31.0786,31.5547,30.8416,31.2256,23000.0],["2025-04-22",31.5586,32.4401,31.2256,32.2638,25900.0],["2025-04-23",32.9298,33.302,32.0238,32.3519,30500.0],["2025-04-24",32.2246,32.7242,31.8916,32.5576,30100.0],["2025-04-25",32.4597,33.1061,32.4401,33.0278,27500.0],["2025-04-28",33.1754,33.4213,32.8015,33.2836,33800.0],["2025-04-29",33.1163,33.9231,33.0475,33.7952,27400.0],["2025-04-30",33.2934,33.8385,32.2929,33.1655,37400.0],["2025-05-01",33.1852,33.4213,32.7818,33.195,25700.0],["2025-05-02",33.4312,33.6968,33.3918,33.6181,24400.0],["2025-05-05",33.4115,33.9821,33.013,33.2934,26700.0],["2025-05-06",32.9589,33.4853,32.2604,33.1458,25500.0],["2025-05-07",35.0545,35.1529,33.1704,33.3131,36000.0],["2025-05-08",33.3623,34.3363,33.3574,34.0215,23100.0],["2025-05-09",34.0215,34.2674,33.6299,33.9723,26700.0],["2025-05-12",35.2414,35.4284,34.6315,34.6708,25100.0],["2025-05-13",35.0447,35.3398,34.538,35.1135,19200.0],["2025-05-14",35.1037,35.2611,34.9119,35.2119,23400.0],["2025-05-15",35.3989,35.7334,35.1726,35.7334,36600.0],["2025-05-16",35.6448,35.7727,35.1067,35.6891,38800.0],["2025-05-19",35.6055,35.9105,35.2365,35.4284,38700.0],["2025-05-20",35.5317,35.94,35.5317,35.7629,17500.0],["2025-05-21",35.2414,35.4923,34.538,34.779,21000.0],["2025-05-22",34.4544,34.9955,34.3757,34.6708,19500.0],["2025-05-23",34.0116,34.5134,34.0116,34.2379,20800.0],["2025-05-27",35.1726,35.2611,34.5823,35.2218,28700.0],["2025-05-28",34.9955,35.2119,34.479,34.8774,26100.0],["2025-05-29",35.2021,35.9114,34.784,35.4776,36200.0],["2025-05-30",35.4874,35.6743,35.3693,35.389,29900.0],["2025-06-02",35.4874,35.4874,34.7249,34.8971,16800.0],["2025-06-03",34.6905,35.3792,34.6905,35.0939,20900.0],["2025-06-04",35.1627,35.2021,34.479,34.7102,21600.0],["2025-06-05",34.6511,34.902,34.3373,34.7298,25800.0],["2025-06-06",35.2218,35.7531,34.6088,35.6842,35900.0],["2025-06-09",35.7432,35.8711,35.4235,35.6448,28500.0],["2025-06-10",35.6547,36.4024,35.6547,36.1171,25300.0],["2025-06-11",36.2942,36.3925,35.1499,35.8219,32500.0],["2025-06-12",35.6251,35.9498,35.3792,35.8416,24100.0],["2025-06-13",35.3693,35.3693,34.7003,34.9168,23100.0],["2025-06-16",35.2218,35.2857,34.72,34.7987,21800.0],["2025-06-17",34.4642,34.9857,33.1163,34.5626,48400.0],["2025-06-18",34.5232,35.025,34.051,34.4052,66700.0],["2025-06-20",34.7003,35.1234,34.1199,34.6315,72300.0],["2025-06-23",34.4445,35.4973,34.3363,35.33,36600.0],["2025-06-24",35.5563,35.9597,35.3792,35.6055,28800.0],["2025-06-25",35.5199,35.5199,34.7298,35.0152,22800.0],["2025-06-26",34.9856,35.271,34.6315,35.271,25100.0],["2025-06-27",35.271,35.453,35.0053,35.1431,149600.0],["2025-06-30",35.5071,35.7432,34.8381,35.4579,148500.0],["2025-07-01",35.1332,37.037,35.1332,36.6385,45100.0],["2025-07-02",36.6385,36.9907,36.55,36.8746,32800.0],["2025-07-03",36.609,37.3862,36.3089,37.278,25400.0],["2025-07-07",37.1403,37.3862,35.9921,36.3926,35400.0],["2025-07-08",36.5401,36.9337,36.3926,36.609,28900.0],["2025-07-09",36.6434,36.6434,36.0384,36.5303,24900.0],["2025-07-10",36.3827,36.9435,36.3827,36.7959,27900.0],["2025-07-11",36.363,36.4024,35.7137,35.9105,69700.0],["2025-07-14",36.0384,37.0714,35.8121,37.032,148400.0],["2025-07-15",37.337,37.3862,35.7137,36.0384,100300.0],["2025-07-16",36.4122,36.4122,35.0939,36.1663,78300.0],["2025-07-17",36.9632,40.082,36.9632,39.9442,227000.0],["2025-07-18",39.9442,40.3378,39.4917,40.3378,79400.0],["2025-07-21",40.3378,41.6955,40.3378,41.0068,63300.0],["2025-07-22",41.1347,41.602,40.3525,40.505,97400.0],["2025-07-23",40.4657,40.7166,40.1263,40.5739,68900.0],["2025-07-24",40.2787,40.7608,39.1473,39.2457,43200.0],["2025-07-25",39.8754,39.8754,38.3996,38.5767,43300.0],["2025-07-28",38.6162,38.7644,38.0926,38.5075,53200.0],["2025-07-29",38.8335,38.8385,38.0037,38.0432,35900.0],["2025-07-30",38.0531,38.6162,37.2431,37.4505,41300.0],["2025-07-31",37.0751,37.333,36.5417,36.6602,48400.0],["2025-08-01",36.2058,36.2058,35.1389,35.5735,53800.0],["2025-08-04",35.5834,36.4626,35.1389,36.3935,69200.0],["2025-08-05",36.3935,36.3935,35.5646,36.1564,42900.0],["2025-08-06",36.0378,36.8578,35.8748,36.3737,82400.0],["2025-08-07",36.5417,36.5417,35.5439,35.5735,50900.0],["2025-08-08",35.7711,38.7051,35.1586,36.2749,45700.0],["2025-08-11",36.2749,36.7985,35.7612,36.6306,55200.0],["2025-08-12",36.9467,38.4483,36.6306,38.3198,57200.0],["2025-08-13",38.5668,39.1645,38.0926,39.0805,55200.0],["2025-08-14",38.6162,39.3769,38.5372,39.3176,53000.0],["2025-08-15",39.4559,39.5152,38.3198,38.389,109000.0],["2025-08-18",38.4285,38.7347,38.0334,38.6952,33800.0],["2025-08-19",38.3495,39.2386,38.3495,38.6409,44600.0],["2025-08-20",38.7446,39.2089,38.3544,39.1595,40500.0],["2025-08-21",39.1101,39.4757,38.0729,39.1101,37100.0],["2025-08-22",39.2386,41.0661,39.2386,40.8142,68100.0],["2025-08-25",40.8192,41.1106,39.772,40.2857,48200.0],["2025-08-26",39.8115,40.8883,39.8115,40.5327,44300.0],["2025-08-27",40.2264,41.0168,39.9597,40.6512,40400.0],["2025-08-28",40.9377,41.0365,39.8807,40.1178,53900.0],["2025-08-29",40.1968,40.6018,39.8313,40.1375,27800.0],["2025-09-02",39.7523,40.3845,39.1398,40.1079,56600.0],["2025-09-03",39.9202,40.4833,39.3374,39.9202,35300.0],["2025-09-04",39.8313,40.5426,39.772,40.5426,24400.0],["2025-09-05",40.5031,41.402,39.8017,40.0091,30100.0],["2025-09-08",39.9696,40.3845,39.7424,40.3252,31800.0],["2025-09-09",40.3154,40.9288,39.6535,39.8609,53100.0],["2025-09-10",39.6732,40.1672,39.5547,39.9103,30200.0],["2025-09-11",40.1178,40.429,39.4954,39.614,92100.0],["2025-09-12",39.3769,39.5152,38.9225,39.3176,48700.0],["2025-09-15",39.3176,39.9449,39.2633,39.8412,40300.0],["2025-09-16",39.5152,40.3243,38.6557,38.8138,34400.0],["2025-09-17",38.7249,40.3005,38.6063,39.1101,41800.0],["2025-09-18",39.3472,40.345,39.3472,40.1573,51200.0],["2025-09-19",40.0486,40.4981,38.6162,38.7446,160700.0],["2025-09-22",38.5569,39.7572,37.7844,38.7545,57600.0],["2025-09-23",38.7348,39.3966,38.5767,38.962,40900.0],["2025-09-24",39.0509,39.1892,37.6777,38.3791,32200.0],["2025-09-25",38.2309,39.1003,38.1618,38.6261,71500.0],["2025-09-26",38.6755,39.1299,38.3396,38.7644,41000.0],["2025-09-29",38.7841,39.2583,37.8605,38.0037,23000.0],["2025-09-30",37.8358,38.3841,37.6185,38.1815,36700.0],["2025-10-01",37.8654,38.2803,37.3715,37.9247,68100.0],["2025-10-02",37.984,37.984,37.1937,37.8358,49800.0],["2025-10-03",37.9938,38.6854,37.3418,38.3989,48600.0],["2025-10-06",38.7348,39.1072,38.0334,38.3198,33700.0],["2025-10-07",38.5273,38.7743,37.8111,37.8358,35100.0],["2025-10-08",38.1519,38.2606,37.4851,37.9938,83100.0],["2025-10-09",37.7963,37.8704,37.332,37.6382,28500.0],["2025-10-10",37.5592,37.984,36.7788,36.9072,65900.0],["2025-10-13",37.49,37.5592,36.8034,37.5295,47700.0],["2025-10-14",37.1245,38.9323,36.3638,38.5273,37900.0],["2025-10-15",38.9126,38.9126,37.4406,38.1519,32000.0],["2025-10-16",38.0037,38.0037,36.0527,36.2404,30800.0],["2025-10-17",36.4923,36.9171,36.0576,36.5417,31500.0],["2025-10-20",36.7491,37.3912,36.6454,37.3023,37900.0],["2025-10-21",37.5394,38.4483,36.9171,36.9911,34700.0],["2025-10-22",37.4742,38.0581,36.6997,37.8358,42200.0],["2025-10-23",37.8852,38.0037,37.1542,37.6876,40200.0],["2025-10-24",37.5493,38.3198,36.3441,38.0334,49100.0],["2025-10-27",38.0334,38.0334,36.6842,36.6842,51000.0],["2025-10-28",36.6049,36.8182,35.97,36.2577,33800.0],["2025-10-29",36.0097,36.9124,35.4045,35.6426,49800.0],["2025-10-30",35.3847,36.3569,35.3153,35.851,40400.0],["2025-10-31",35.5038,36.4759,35.0574,36.2081,53200.0],["2025-11-03",36.3866,36.3866,35.4145,36.1188,31500.0],["2025-11-04",36.0295,36.4759,35.841,36.099,60300.0],["2025-11-05",37.1406,37.5374,36.2775,37.1505,73400.0],["2025-11-06",36.2577,36.9392,35.9601,36.0494,27800.0],["2025-11-07",36.1089,36.7636,35.5236,36.5255,32900.0],["2025-11-10",36.6942,37.4778,36.2478,37.0612,52200.0],["2025-11-11",37.2001,37.7606,37.1902,37.5076,26800.0],["2025-11-12",37.9937,38.0582,37.5126,37.6366,29400.0],["2025-11-13",37.5969,37.9044,37.4679,37.5969,39700.0],["2025-11-14",37.2298,37.9401,36.8727,37.5076,35900.0],["2025-11-17",37.4382,37.5939,36.6049,36.6694,46900.0],["2025-11-18",36.7636,37.0731,36.1188,36.2279,33000.0],["2025-11-19",36.089,36.8529,36.089,36.6346,39800.0],["2025-11-20",37.1306,37.6564,36.4858,36.6148,33600.0],["2025-11-21",36.6842,38.0334,36.6842,37.6465,53100.0],["2025-11-24",37.4977,37.8598,37.091,37.3489,32600.0],["2025-11-25",37.6167,38.2417,37.5473,37.8846,55900.0],["2025-11-26",37.5969,38.083,37.4778,37.6366,43600.0],["2025-11-28",37.3985,37.4878,37.086,37.4878,23300.0],["2025-12-01",37.4481,38.0433,37.4481,37.8399,24800.0],["2025-12-02",38.2218,38.2218,37.5274,37.6663,37900.0],["2025-12-03",37.8846,38.45,37.706,38.4004,81700.0],["2025-12-04",38.6881,39.1841,38.326,38.9658,85000.0],["2025-12-05",38.7873,39.1543,38.4004,38.6186,39400.0],["2025-12-08",38.6385,38.7873,38.3012,38.4897,61400.0],["2025-12-09",38.6286,39.3726,38.3706,38.7674,84400.0],["2025-12-10",38.6385,40.6324,38.5889,40.0769,71600.0],["2025-12-11",39.9777,40.2257,39.7446,40.0273,58300.0],["2025-12-12",40.4241,40.9498,39.5412,40.8308,90100.0],["2025-12-15",41.2177,41.4161,40.6572,40.7812,65000.0],["2025-12-16",40.3745,41.0788,40.3646,40.5729,48700.0],["2025-12-17",40.5233,40.9846,40.2753,40.6622,36800.0],["2025-12-18",40.93,41.1681,40.2951,40.6324,51300.0],["2025-12-19",40.6721,40.677,39.6305,39.9578,86500.0],["2025-12-22",40.0967,40.4638,39.4916,39.6404,45900.0],["2025-12-23",39.4817,39.9678,39.2238,39.2238,65800.0],["2025-12-24",39.2138,39.7098,38.946,39.3329,31300.0],["2025-12-26",39.442,39.4916,38.7674,39.2535,77300.0],["2025-12-29",39.695,39.8338,38.5393,39.2932,74700.0],["2025-12-30",39.2932,39.7148,38.7178,38.8468,55100.0],["2025-12-31",38.8468,39.1543,38.073,38.4897,65100.0],["2026-01-02",38.4798,38.4798,37.7258,37.9738,60600.0],["2026-01-05",37.8548,39.1494,37.7953,38.6087,71000.0],["2026-01-06",38.3905,38.6782,37.9441,38.4996,98400.0],["2026-01-07",38.6385,39.1543,37.9044,38.2913,58900.0],["2026-01-08",38.1524,39.5214,38.1524,39.3626,32700.0],["2026-01-09",39.313,39.8289,38.9262,38.9262,70600.0],["2026-01-12",38.8666,39.2535,38.5988,39.2039,137600.0],["2026-01-13",39.2039,39.8586,38.9956,39.6602,85900.0],["2026-01-14",39.6602,40.0174,39.5015,39.9231,83400.0],["2026-01-15",40.0372,40.8903,40.0372,40.7911,66400.0],["2026-01-16",40.682,40.93,40.3298,40.4538,49300.0],["2026-01-20",39.9281,40.2753,39.8884,40.0868,91400.0],["2026-01-21",40.305,42.2196,39.9578,42.2097,74200.0],["2026-01-22",42.2097,42.9041,41.9815,42.289,51400.0],["2026-01-23",42.4279,42.4279,40.5977,40.6622,53000.0],["2026-01-26",40.5233,41.2673,40.4439,40.9895,64800.0],["2026-01-27",42.5866,43.5489,39.4618,40.0868,77100.0],["2026-01-28",40.1463,40.4092,39.5412,40.305,96900.0],["2026-01-29",40.4042,41.9815,40.0719,40.5431,76500.0],["2026-01-30",40.2455,41.555,40.2455,41.3268,124600.0],["2026-02-02",41.4065,42.6516,39.8596,42.6317,79300.0],["2026-02-03",42.4424,43.7273,42.0639,42.6317,91100.0],["2026-02-04",42.9305,43.7721,42.6914,42.7412,98000.0],["2026-02-05",43.8269,43.8269,42.5171,42.7113,65700.0],["2026-02-06",42.9703,43.3488,42.7611,43.04,99600.0],["2026-02-09",42.8408,43.3787,42.6117,42.8607,62800.0],["2026-02-10",42.7711,43.1197,42.2531,42.7113,62800.0],["2026-02-11",43.0301,43.0799,41.9842,42.2233,49600.0],["2026-02-12",42.3428,42.9115,41.1674,42.0041,57300.0],["2026-02-13",41.9145,42.4026,41.5977,42.1237,49800.0],["2026-02-17",42.1635,42.8309,42.1137,42.1834,42600.0],["2026-02-18",42.2731,43.3199,41.6455,41.8547,75800.0],["2026-02-19",41.6953,41.9653,41.3168,41.9444,43300.0],["2026-02-20",41.9344,42.4872,41.7452,42.293,61900.0],["2026-02-23",42.9305,43.0849,41.1674,41.4414,109400.0],["2026-02-24",41.1475,41.3577,40.7491,41.028,67300.0],["2026-02-25",41.3965,42.3179,40.8487,42.1735,107300.0],["2026-02-26",42.4723,42.6864,41.9543,42.542,80300.0],["2026-02-27",42.3129,42.3129,40.7292,40.7989,134300.0],["2026-03-02",41.8248,42.5022,40.9483,41.9643,107100.0],["2026-03-03",41.4862,41.8348,40.9981,41.7252,71400.0],["2026-03-04",41.9742,42.1735,41.536,41.785,80400.0],["2026-03-05",41.6157,41.6157,40.6893,41.0877,117600.0],["2026-03-06",40.7391,40.8985,39.6833,40.8288,98200.0],["2026-03-09",40.2311,40.6594,39.3845,40.2809,103900.0],["2026-03-10",40.2012,41.1575,39.7281,40.6495,88800.0],["2026-03-11",40.6495,40.8188,39.7929,40.4951,105800.0],["2026-03-12",39.9423,40.6096,39.4144,40.52,61800.0],["2026-03-13",40.5798,40.7292,39.0378,40.2909,59600.0],["2026-03-16",40.5897,41.2471,40.4303,40.8885,76200.0],["2026-03-17",41.0678,41.277,40.2909,40.7142,105500.0],["2026-03-18",40.769,40.9284,40.3407,40.6893,140200.0],["2026-03-19",40.5399,41.3965,40.3606,40.9682,140600.0],["2026-03-20",41.0877,41.3916,40.51,40.7989,293400.0],["2026-03-23",41.4563,42.4175,41.0678,41.4563,111900.0],["2026-03-24",41.1575,41.8348,40.8387,41.3119,112500.0],["2026-03-25",41.6057,41.8049,41.0778,41.277,98400.0],["2026-03-26",41.0778,41.8199,40.5499,41.7053,98400.0],["2026-03-27",41.4364,41.6057,40.9383,41.1077,128700.0],["2026-03-30",41.3866,41.7402,41.1475,41.5061,77400.0],["2026-03-31",41.9543,42.0141,41.4762,41.7352,93000.0],["2026-04-01",41.6356,42.7014,41.6356,42.0938,116900.0],["2026-04-02",41.5957,42.0739,41.5061,41.8348,97200.0],["2026-04-06",41.8547,42.6615,41.6754,42.3428,77400.0],["2026-04-07",42.1037,42.7512,42.1037,42.5918,82200.0],["2026-04-08",43.4285,43.807,43.3787,43.6377,163600.0],["2026-04-09",43.3687,44.4047,43.3189,44.4047,109500.0],["2026-04-10",44.305,44.3748,43.6576,44.056,87500.0],["2026-04-13",43.8568,44.1009,43.5431,44.0162,53100.0],["2026-04-14",43.8867,44.305,43.553,44.1258,81400.0],["2026-04-15",44.1556,44.1556,43.3638,43.5978,74100.0],["2026-04-16",43.3687,43.7871,42.9355,43.1297,125900.0],["2026-04-17",43.7672,44.9126,43.3389,44.2453,137500.0],["2026-04-20",44.1656,44.315,43.7572,43.7971,116200.0],["2026-04-21",43.7672,44.325,43.0699,43.1446,112600.0],["2026-04-22",43.4783,43.7522,42.8209,43.3588,131500.0],["2026-04-23",43.2592,43.6775,42.9703,43.4385,76900.0],["2026-04-24",43.2791,43.5082,42.6316,43.05,99600.0],["2026-04-27",43.14,43.605,42.83,43.24,101300.0],["2026-04-28",43.41,44.33,43.41,43.85,159200.0],["2026-04-29",41.07,41.525,38.105,40.6,263500.0],["2026-04-30",40.19,41.4,40.11,41.08,142200.0],["2026-05-01",41.08,42.03,40.605,41.49,138100.0],["2026-05-04",41.22,41.545,39.925,39.94,77900.0],["2026-05-05",39.94,40.51,39.94,40.51,54800.0],["2026-05-06",40.73,41.36,40.7,41.15,99900.0],["2026-05-07",41.0,41.63,40.95,41.1,138600.0],["2026-05-08",41.01,41.435,40.31,40.63,127600.0],["2026-05-11",40.59,40.885,39.39,39.58,74900.0],["2026-05-12",39.49,39.49,38.62,39.39,64500.0],["2026-05-13",39.1,39.325,38.64,38.99,65600.0],["2026-05-14",39.26,39.495,38.96,39.11,107200.0],["2026-05-15",38.95,39.575,38.61,39.38,108100.0],["2026-05-18",39.43,40.175,39.43,39.94,84200.0],["2026-05-19",40.0,40.8,39.64,40.08,100200.0],["2026-05-20",40.09,40.54,39.798,40.09,80200.0],["2026-05-21",39.83,40.465,39.44,40.13,95000.0],["2026-05-22",40.38,40.87,40.11,40.52,102300.0],["2026-05-26",40.66,41.48,40.18,40.91,100100.0],["2026-05-27",40.77,41.123,40.285,40.6,68200.0],["2026-05-28",40.42,40.52,40.12,40.44,51500.0],["2026-05-29",40.39,40.77,39.745,40.59,85700.0],["2026-06-01",40.42,40.42,39.488,40.18,135500.0],["2026-06-02",40.1,40.62,39.54,40.49,65700.0],["2026-06-03",40.33,40.395,39.48,39.58,99700.0],["2026-06-04",39.98,41.28,39.98,41.07,176900.0],["2026-06-05",40.98,41.64,39.621,41.13,145200.0],["2026-06-08",41.42,42.179,41.065,41.25,82500.0],["2026-06-09",41.3,42.0,41.26,41.46,90900.0],["2026-06-10",41.53,42.04,41.52,41.85,118500.0],["2026-06-11",41.95,42.38,41.32,41.76,87400.0],["2026-06-12",41.95,42.5,41.7,42.37,105200.0],["2026-06-15",42.57,42.57,41.41,41.48,90000.0],["2026-06-16",41.58,42.25,41.37,41.74,136100.0],["2026-06-17",41.63,42.12,40.85,41.39,156800.0],["2026-06-18",41.39,42.0,40.41,40.72,428100.0],["2026-06-22",40.57,41.5,40.25,40.59,124300.0],["2026-06-23",40.7,41.69,40.69,41.63,127500.0],["2026-06-24",41.65,42.24,41.295,42.18,198200.0],["2026-06-25",42.09,43.22,41.88,42.85,180000.0],["2026-06-26",43.12,43.62,42.65,43.47,861400.0],["2026-06-29",43.47,43.575,42.885,43.49,150500.0],["2026-06-30",43.29,43.61,42.98,43.085,113500.0],["2026-07-01",43.16,43.93,42.03,43.88,218400.0],["2026-07-02",44.0,44.25,42.56,42.56,248400.0],["2026-07-06",42.59,42.935,41.94,42.49,163261.162621],["2026-07-07",42.78,43.4999,42.2,42.71,176182.3762],["2026-07-08",42.66,43.11,41.3101,41.48,159229.5298],["2026-07-09",41.49,42.44,41.14,42.14,124847.1789],["2026-07-10",42.17,42.57,41.875,42.46,119661.64039],["2026-07-13",42.46,42.98,42.45,42.75,120185.058196],["2026-07-14",42.71,43.23,42.01,42.18,126662.3782],["2026-07-15",42.11,43.07,42.08,42.76,103728.6397],["2026-07-16",42.95,44.41,42.625,44.25,154428.6524],["2026-07-17",44.99,46.94,44.94,45.96,299976.334663],["2026-07-20",46.02,46.5,43.78,44.23,277005.629036],["2026-07-21",43.84,44.75,43.6,43.88,232536.412216],["2026-07-22",43.99,44.525,43.03,43.84,169380.258646],["2026-07-23",43.33,44.295,43.115,44.25,129122.431149],["2026-07-24",44.47,45.19,43.75,44.63,121101.012262],["2026-07-27",44.63,44.75,44.17,44.5,97253.20734],["2026-07-28",44.9,45.477,44.045,45.37,223721.871109],["2026-07-29",45.34,45.67,44.4,45.1,109327.381779],["2026-07-30",44.95,45.51,44.63,44.68,118218.725199],["2026-07-31",44.5,45.02,43.99,44.84,100693.961871],["2026-08-03",45.48,45.71,44.45,44.59,328332.017429],["2026-08-04",44.62,45.625,44.4,45.5,151587.492113],["2026-08-05",45.69,45.69,45,45.31,128862.519054],["2026-08-06",45.31,45.45,44.87,45.04,79710.388834],["2026-08-07",44.93,45.04,44.5,44.65,79212.390458]]}