{"t":"AGNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-02-07",4.578,5.7444,4.5458,5.4217,219600.0],["2018-02-08",5.5324,5.7398,5.4309,5.6108,106800.0],["2018-02-09",5.6569,5.6569,5.3987,5.6015,46200.0],["2018-02-12",5.5324,5.7537,5.4217,5.7398,48800.0],["2018-02-13",5.7352,5.9473,5.5785,5.703,118600.0],["2018-02-14",5.7053,5.8367,5.5324,5.6615,78000.0],["2018-02-15",5.6476,5.7767,5.5324,5.5785,181600.0],["2018-02-16",5.6015,5.6891,5.537,5.6707,31200.0],["2018-02-20",5.6707,5.9243,5.6015,5.9243,122200.0],["2018-02-21",5.9289,5.9289,5.7629,5.7721,50800.0],["2018-02-22",5.7721,5.9012,5.7629,5.9012,65600.0],["2018-02-23",5.8781,5.9012,5.6476,5.9012,40400.0],["2018-02-26",5.7444,5.9934,5.7444,5.8781,62800.0],["2018-02-27",5.9012,5.9012,5.809,5.8551,20400.0],["2018-02-28",5.8551,5.9704,5.809,5.9427,54800.0],["2018-03-01",5.9243,5.9934,5.8781,5.8966,60400.0],["2018-03-02",5.8966,5.9888,5.832,5.9381,64000.0],["2018-03-05",5.9381,5.9473,5.8367,5.903,29400.0],["2018-03-06",5.9058,5.9243,5.8551,5.8828,41600.0],["2018-03-07",5.8828,5.9243,5.8556,5.9012,59800.0],["2018-03-08",5.8874,5.9243,5.8781,5.9012,28800.0],["2018-03-09",5.9196,5.9196,5.8551,5.9196,36000.0],["2018-03-12",5.9335,5.9335,5.8136,5.832,39000.0],["2018-03-13",5.8413,5.8551,5.56,5.6154,91200.0],["2018-03-14",5.5877,5.6707,5.4863,5.6246,59800.0],["2018-03-15",5.4863,5.5992,5.4402,5.5785,30800.0],["2018-03-16",5.6015,5.6015,5.5093,5.5992,67200.0],["2018-03-19",5.5969,5.5969,5.4171,5.4494,56600.0],["2018-03-20",5.3848,5.4402,5.1636,5.1636,79600.0],["2018-03-21",5.0598,5.0944,4.6564,4.8869,132400.0],["2018-03-22",4.9884,4.9884,4.6564,4.7348,82400.0],["2018-03-23",4.7256,4.8224,4.6103,4.6472,87000.0],["2018-03-26",4.6564,4.7947,4.6518,4.7947,55000.0],["2018-03-27",4.7947,5.5324,4.7901,5.4171,74000.0],["2018-03-28",5.3572,5.4125,5.1174,5.265,41600.0],["2018-03-29",5.2972,5.2972,5.0713,5.0898,49000.0],["2018-04-02",5.0483,5.3019,5.0483,5.1728,75200.0],["2018-04-03",5.1728,5.2972,5.0898,5.1958,87400.0],["2018-04-04",5.2004,5.7629,5.1958,5.6015,166800.0],["2018-04-05",5.7398,5.8505,5.6246,5.8459,127400.0],["2018-04-06",5.7998,6.058,5.7537,5.9934,126600.0],["2018-04-09",6.0165,6.1041,5.7859,6.0026,110800.0],["2018-04-10",5.9934,6.1087,5.8781,6.0026,107400.0],["2018-04-11",6.0026,6.0395,5.9473,5.9934,123000.0],["2018-04-12",5.9934,5.9934,5.6246,5.9381,81800.0],["2018-04-13",5.7398,5.8551,5.5831,5.5831,77200.0],["2018-04-16",5.6707,5.6707,5.4217,5.4632,78800.0],["2018-04-17",5.4586,5.4586,5.1174,5.4171,53200.0],["2018-04-18",5.3848,5.9888,5.371,5.9888,62200.0],["2018-04-19",5.9565,6.5005,5.9243,6.4544,173400.0],["2018-04-20",6.4083,6.4314,5.8781,6.3622,132600.0],["2018-04-23",6.4083,6.4083,6.2424,6.2746,32800.0],["2018-04-24",6.27,6.3023,6.0395,6.1686,50200.0],["2018-04-25",6.0626,6.33,6.0626,6.33,51400.0],["2018-04-26",6.33,6.4544,6.1778,6.4544,62400.0],["2018-04-27",6.4544,6.4544,6.3392,6.4314,31400.0],["2018-04-30",6.4452,6.4452,6.2885,6.3115,64200.0],["2018-05-01",6.3323,6.3438,6.2239,6.3438,47200.0],["2018-05-02",6.3438,6.3853,6.1363,6.3161,35200.0],["2018-05-03",6.3161,6.3161,6.0828,6.2239,26000.0],["2018-05-04",6.2239,6.2239,6.1317,6.2009,22200.0],["2018-05-07",6.1778,6.2009,6.0718,6.1317,32000.0],["2018-05-08",6.1087,6.164,5.9473,6.0072,57000.0],["2018-05-09",6.0072,6.0118,5.809,5.8781,86400.0],["2018-05-10",5.8551,6.1087,5.8551,5.998,39200.0],["2018-05-11",5.9934,6.1778,5.9012,6.1778,47800.0],["2018-05-14",6.1317,6.2239,5.9888,6.0856,47200.0],["2018-05-15",6.028,6.9062,6.0165,6.8048,280200.0],["2018-05-16",7.093,8.1833,6.9201,7.879,407000.0],["2018-05-17",8.0104,8.3308,7.8836,8.0035,272400.0],["2018-05-18",7.9989,8.3078,7.9989,8.2986,103000.0],["2018-05-21",8.8979,8.8979,8.3216,8.5521,276800.0],["2018-05-22",8.7596,8.7596,6.9201,7.0953,472200.0],["2018-05-23",7.1229,8.2986,7.1229,8.1603,386000.0],["2018-05-24",8.2893,8.4369,7.9989,8.0865,144600.0],["2018-05-25",8.1142,8.2041,7.1921,7.9436,169400.0],["2018-05-29",8.068,8.068,7.3304,7.3534,139800.0],["2018-05-30",7.441,7.7979,7.441,7.69,70600.0],["2018-05-31",7.6762,7.8283,7.6116,7.8191,54600.0],["2018-06-01",7.8283,7.8283,7.5471,7.8099,53000.0],["2018-06-04",7.8283,7.8283,7.2612,7.2705,249200.0],["2018-06-05",7.2751,7.4895,7.1921,7.1921,155000.0],["2018-06-06",7.3027,7.4226,7.1921,7.2612,90000.0],["2018-06-07",7.3442,7.4964,7.1921,7.2682,106400.0],["2018-06-08",7.2797,7.3765,7.0077,7.0676,173400.0],["2018-06-11",7.146,7.146,6.4775,6.5559,347000.0],["2018-06-12",6.5559,6.8316,6.5287,6.7126,109200.0],["2018-06-13",6.685,6.8901,6.6665,6.6757,63600.0],["2018-06-14",6.6803,6.6803,6.542,6.542,91200.0],["2018-06-15",6.5697,6.6803,6.5651,6.6273,68600.0],["2018-06-18",6.5005,6.625,6.0441,6.0718,208600.0],["2018-06-19",6.0165,6.4494,5.9473,6.0672,165200.0],["2018-06-20",6.0211,6.1317,5.9934,6.058,127400.0],["2018-06-21",6.0395,6.1087,5.7906,5.8136,218800.0],["2018-06-22",5.8966,5.9934,5.8781,5.8966,85600.0],["2018-06-25",5.9012,5.921,5.809,5.8136,87600.0],["2018-06-26",5.8551,5.8781,5.7906,5.7956,124600.0],["2018-06-27",5.832,5.9934,5.6108,5.6108,116800.0],["2018-06-28",5.5324,5.6675,5.3295,5.348,121400.0],["2018-06-29",5.4263,5.4263,5.1875,5.2189,162400.0],["2018-07-02",5.3019,5.5693,5.3019,5.3157,71600.0],["2018-07-03",5.4448,5.4448,5.3249,5.4309,43200.0],["2018-07-05",5.4402,5.4494,5.3019,5.3111,50400.0],["2018-07-06",5.3157,5.4171,5.0252,5.0575,195200.0],["2018-07-09",5.076,5.2926,5.0206,5.0252,197600.0],["2018-07-10",5.0299,5.1479,5.0252,5.0621,76600.0],["2018-07-11",5.1267,5.2258,5.0252,5.0252,93000.0],["2018-07-12",5.1221,5.1866,5.0308,5.1221,63000.0],["2018-07-13",5.1082,5.1636,5.1082,5.1253,55200.0],["2018-07-16",5.1405,5.1557,5.1082,5.1359,59800.0],["2018-07-17",5.1497,5.1636,5.1128,5.1405,60600.0],["2018-07-18",5.1635,5.6131,5.1267,5.6015,169400.0],["2018-07-19",5.6246,6.2654,5.5849,6.0395,333200.0],["2018-07-20",6.0395,6.4498,5.9657,6.4037,309600.0],["2018-07-23",6.4037,6.8924,6.4037,6.7495,324400.0],["2018-07-24",6.7772,6.8694,6.4314,6.5835,338000.0],["2018-07-25",6.5835,6.8002,6.4314,6.708,169400.0],["2018-07-26",6.708,6.7725,6.5236,6.7264,232400.0],["2018-07-27",6.8048,6.9016,6.7264,6.8002,152200.0],["2018-07-30",6.7772,6.7772,6.0994,6.1363,254000.0],["2018-07-31",6.9155,6.9155,6.3207,6.5328,244400.0],["2018-08-01",6.3576,6.6702,6.3576,6.5927,192400.0],["2018-08-02",6.5927,6.6803,6.2608,6.6158,131000.0],["2018-08-03",6.6158,6.6573,6.4544,6.6573,119800.0],["2018-08-06",6.685,6.9385,6.685,6.9155,342000.0],["2018-08-07",6.9938,7.3304,6.9938,7.3304,254200.0],["2018-08-08",7.3765,7.4549,7.2797,7.4364,255800.0],["2018-08-09",7.5102,7.6854,7.4226,7.6762,285800.0],["2018-08-10",7.6762,7.9154,7.6324,7.8652,399600.0],["2018-08-13",8.2755,8.2986,7.146,7.8698,487800.0],["2018-08-14",7.8375,7.879,7.6162,7.8375,310000.0],["2018-08-15",7.8375,7.8375,7.3811,7.3996,237400.0],["2018-08-16",7.3765,7.607,6.962,7.5102,360000.0],["2018-08-17",7.8099,7.8099,7.1967,7.3304,170000.0],["2018-08-20",7.2843,7.3765,7.2105,7.2843,325600.0],["2018-08-21",7.2612,7.2843,7.169,7.2151,212600.0],["2018-08-22",7.1736,7.6527,7.1216,7.3534,397200.0],["2018-08-23",7.3442,7.5148,7.146,7.3673,486600.0],["2018-08-24",7.4595,7.7061,6.98,7.3073,592600.0],["2018-08-27",7.3304,7.418,7.2608,7.4134,184600.0],["2018-08-28",7.4871,7.4918,7.0768,7.1829,219600.0],["2018-08-29",7.2935,7.3484,7.0307,7.1368,113000.0],["2018-08-30",7.2013,7.4226,7.1455,7.3581,280000.0],["2018-08-31",7.3765,7.4918,7.1736,7.4779,163000.0],["2018-09-04",7.4687,7.4687,7.1603,7.1967,348800.0],["2018-09-05",7.169,7.3719,7.0861,7.3442,203200.0],["2018-09-06",7.3396,7.3396,7.1368,7.1506,165600.0],["2018-09-07",7.1506,7.2755,7.0676,7.1045,198400.0],["2018-09-10",7.2013,7.5655,7.1898,7.4457,699200.0],["2018-09-11",7.4457,8.1833,7.2299,7.4503,1279800.0],["2018-09-12",7.4364,7.7084,7.2889,7.5701,354000.0],["2018-09-13",7.5609,7.9067,7.5609,7.8744,444000.0],["2018-09-14",7.8744,8.068,7.7753,8.0081,401800.0],["2018-09-17",8.045,8.2986,8.0081,8.1925,730400.0],["2018-09-18",8.1464,8.3078,7.7868,8.2847,639600.0],["2018-09-19",8.3769,8.755,8.1879,8.5383,874200.0],["2018-09-20",8.6028,8.921,8.4479,8.7873,874200.0],["2018-09-21",8.7181,9.0915,8.5245,8.8103,3131800.0],["2018-09-24",8.7504,8.8749,8.3124,8.4784,570000.0],["2018-09-25",8.4507,8.6028,8.3769,8.4784,219400.0],["2018-09-26",8.4138,8.5936,8.3493,8.3631,88200.0],["2018-09-27",8.3493,8.5291,8.3493,8.4784,97200.0],["2018-09-28",8.4369,8.6028,8.4323,8.4784,254400.0],["2018-10-01",8.483,8.4968,7.146,7.3166,664400.0],["2018-10-02",7.3857,7.9528,7.3839,7.7684,283800.0],["2018-10-03",7.7269,7.926,7.2382,7.3765,494400.0],["2018-10-04",7.3673,7.6656,7.3419,7.4226,336400.0],["2018-10-05",7.4226,7.5987,6.9201,7.0953,426800.0],["2018-10-08",7.1322,7.4383,6.9155,7.0584,428400.0],["2018-10-09",7.0768,7.2566,6.6942,6.8002,590600.0],["2018-10-10",6.8002,6.8002,6.4637,6.5005,528000.0],["2018-10-11",6.519,6.5697,5.8044,6.1225,865200.0],["2018-10-12",6.2424,6.4498,5.832,5.8874,484000.0],["2018-10-15",5.8874,6.0787,5.5278,5.5785,494000.0],["2018-10-16",5.7168,6.4037,5.4863,6.2055,826000.0],["2018-10-17",6.27,6.4259,5.6799,5.915,749400.0],["2018-10-18",5.8274,5.892,5.5554,5.5877,456200.0],["2018-10-19",5.5877,5.892,5.4217,5.6061,461000.0],["2018-10-22",5.643,5.8781,5.6246,5.7629,158600.0],["2018-10-23",5.6661,5.7444,5.4909,5.5785,238000.0],["2018-10-24",5.6015,5.8044,5.3756,5.4909,357600.0],["2018-10-25",5.4125,5.5139,5.0806,5.1636,505200.0],["2018-10-26",5.1636,5.1636,4.8132,4.91,451800.0],["2018-10-29",4.91,5.0391,4.5642,4.6103,434400.0],["2018-10-30",4.6288,4.7943,4.4075,4.6103,594600.0],["2018-10-31",4.6749,4.8869,4.6195,4.7947,869200.0],["2018-11-01",4.8777,5.5232,4.7214,5.371,397200.0],["2018-11-02",5.4217,5.5877,5.3457,5.371,314000.0],["2018-11-05",5.3802,5.7629,5.3526,5.454,310600.0],["2018-11-06",5.4817,5.9432,5.4402,5.62,647400.0],["2018-11-07",5.62,5.7772,5.5324,5.6384,267600.0],["2018-11-08",5.6937,5.7431,5.2604,5.3019,302800.0],["2018-11-09",5.3249,5.4356,5.2097,5.4171,191000.0],["2018-11-12",5.4909,5.4955,5.3664,5.4586,171600.0],["2018-11-13",5.3941,5.8735,5.076,5.6108,820800.0],["2018-11-14",5.6661,5.7491,4.993,5.1774,371000.0],["2018-11-15",5.1359,5.371,5.1359,5.2788,119200.0],["2018-11-16",5.2926,5.5462,5.194,5.4125,378000.0],["2018-11-19",5.4909,5.5315,4.9884,5.0483,122400.0],["2018-11-20",5.0345,5.099,4.5365,4.7901,365600.0],["2018-11-21",4.8869,5.2419,4.8141,5.1405,175400.0],["2018-11-23",5.0713,5.2511,5.0713,5.1451,37000.0],["2018-11-26",5.1636,5.2696,4.8547,4.9146,295200.0],["2018-11-27",4.8869,4.9884,4.6057,4.6195,320600.0],["2018-11-28",4.7025,4.8081,4.5043,4.7348,300600.0],["2018-11-29",4.8408,4.933,4.7394,4.9146,203200.0],["2018-11-30",5.0391,5.0713,4.7486,5.0022,565200.0],["2018-12-03",5.0299,5.2304,5.0022,5.0483,219000.0],["2018-12-04",5.0068,5.0598,4.5919,4.6656,303200.0],["2018-12-06",4.6149,4.6472,4.5089,4.6195,407600.0],["2018-12-07",4.6103,4.6979,4.2876,4.4305,313200.0],["2018-12-10",4.3798,4.7256,4.3798,4.6334,308000.0],["2018-12-11",4.6841,4.933,4.5965,4.9146,322200.0],["2018-12-12",4.9653,4.9745,4.6103,4.7256,152000.0],["2018-12-13",4.6887,4.7071,4.4075,4.4075,345800.0],["2018-12-14",4.3982,4.5227,4.2092,4.2968,208600.0],["2018-12-17",4.3936,4.6103,4.0801,4.1401,235400.0],["2018-12-18",4.1447,4.2645,3.6929,4.0663,617800.0],["2018-12-19",4.0986,4.2092,3.7851,3.8727,214000.0],["2018-12-20",3.8404,3.8856,3.5499,3.7113,392000.0],["2018-12-21",3.7113,3.7482,3.573,3.6053,492200.0],["2018-12-24",3.5592,3.6007,3.1627,3.2042,436200.0],["2018-12-26",3.2364,3.3609,3.0474,3.2641,676200.0],["2018-12-27",3.2272,3.4554,3.1396,3.2641,317600.0],["2018-12-28",3.2964,3.4241,3.1811,3.3425,441600.0],["2018-12-31",3.301,3.3471,3.2272,3.2641,260200.0],["2019-01-02",3.2457,3.3909,3.2457,3.3056,284400.0],["2019-01-03",3.3056,3.3494,3.2272,3.3194,300800.0],["2019-01-04",3.3425,3.4577,3.2549,3.3148,414400.0],["2019-01-07",3.3425,3.5868,3.2825,3.3471,587800.0],["2019-01-08",3.3194,3.6283,3.3194,3.5499,1114400.0],["2019-01-09",3.6053,4.0801,3.5499,4.0571,1290600.0],["2019-01-10",4.011,4.1926,3.6975,4.094,1059600.0],["2019-01-11",4.1032,4.6057,3.9326,4.5642,979200.0],["2019-01-14",4.5642,4.8178,4.1032,4.3014,875200.0],["2019-01-15",4.3199,4.7256,4.2046,4.5734,206600.0],["2019-01-16",4.6057,4.8178,4.555,4.7071,377800.0],["2019-01-17",4.7256,4.9699,4.6845,4.9607,442600.0],["2019-01-18",4.9376,4.9791,4.6795,4.8178,300400.0],["2019-01-22",4.7901,4.933,4.6426,4.6933,208600.0],["2019-01-23",4.6795,4.8316,4.3706,4.4028,318000.0],["2019-01-24",4.4305,4.7532,4.3586,4.7071,272400.0],["2019-01-25",4.7071,4.8408,4.6702,4.8086,146200.0],["2019-01-28",4.7625,4.7625,4.6103,4.6656,274600.0],["2019-01-29",4.6979,4.8777,4.6518,4.85,198600.0],["2019-01-30",4.8869,5.1036,4.8547,5.0667,434800.0],["2019-01-31",5.0713,5.1728,4.9607,5.0437,346800.0],["2019-02-01",5.076,5.1405,5.016,5.0483,184400.0],["2019-02-04",5.0898,5.1866,4.933,5.0206,309800.0],["2019-02-05",5.0206,5.1774,5.0022,5.0345,225000.0],["2019-02-06",4.9791,5.1174,4.9791,5.0437,68400.0],["2019-02-07",5.016,5.0713,4.9976,5.0114,155200.0],["2019-02-08",4.9837,5.0192,4.8915,4.9653,220400.0],["2019-02-11",4.9469,5.0713,4.91,4.9745,210000.0],["2019-02-12",5.0345,5.0345,4.8639,4.933,103200.0],["2019-02-13",4.933,5.0713,4.91,5.0068,122000.0],["2019-02-14",5.0068,5.1313,4.9607,5.0483,195400.0],["2019-02-15",5.0713,5.205,5.0713,5.1128,343400.0],["2019-02-19",5.0713,5.2604,5.0713,5.1543,234800.0],["2019-02-20",5.1589,5.2742,5.0898,5.2742,138000.0],["2019-02-21",5.2327,5.347,5.1635,5.2373,234200.0],["2019-02-22",5.2327,5.3434,5.1977,5.3065,224000.0],["2019-02-25",5.3111,5.3549,5.1198,5.2189,381800.0],["2019-02-26",5.1866,5.3019,5.1359,5.2419,142800.0],["2019-02-27",5.205,5.2972,5.1405,5.1636,207200.0],["2019-02-28",5.1635,5.2373,5.1267,5.1866,132600.0],["2019-03-01",5.2189,5.3447,5.1635,5.205,190400.0],["2019-03-04",5.2327,5.2327,4.9561,5.0621,253400.0],["2019-03-05",5.0345,5.1636,5.0068,5.0299,143400.0],["2019-03-06",5.0252,5.0833,4.8408,4.8823,169400.0],["2019-03-07",4.9469,4.9561,4.6518,4.6795,243800.0],["2019-03-08",4.6103,4.6933,4.5089,4.5596,173400.0],["2019-03-11",4.5319,4.7094,4.5319,4.5642,147600.0],["2019-03-12",4.6103,4.7532,4.5089,4.6103,178400.0],["2019-03-13",4.6103,4.6288,4.5135,4.5965,168200.0],["2019-03-14",4.6103,4.6103,4.4951,4.5319,184800.0],["2019-03-15",4.5688,4.744,4.543,4.7256,373800.0],["2019-03-18",4.8316,5.0013,4.6311,4.9054,338200.0],["2019-03-19",4.9837,5.0713,4.7901,5.0252,293400.0],["2019-03-20",4.9976,5.1866,4.8593,5.1866,272000.0],["2019-03-21",5.1682,5.3941,5.1682,5.2926,263800.0],["2019-03-22",5.3019,5.3019,4.9284,4.9653,329800.0],["2019-03-25",4.8731,5.0391,4.8685,4.9607,204800.0],["2019-03-26",4.8362,4.933,4.7256,4.9146,188600.0],["2019-03-27",4.9054,4.933,4.8039,4.9192,157800.0],["2019-03-28",4.933,5.1174,4.9192,5.0898,185000.0],["2019-03-29",4.9607,5.0713,4.7993,5.0114,220400.0],["2019-04-01",5.0483,5.099,4.827,4.9515,136800.0],["2019-04-02",4.91,4.9837,4.8039,4.9192,126400.0],["2019-04-03",4.9146,4.9976,4.7947,4.8362,104600.0],["2019-04-04",4.8408,4.8731,4.661,4.661,243800.0],["2019-04-05",4.6795,4.8823,4.6795,4.7671,126000.0],["2019-04-08",4.7071,4.7809,4.6288,4.6564,175600.0],["2019-04-09",4.6472,4.7348,4.6103,4.6103,115000.0],["2019-04-10",4.6334,4.7486,4.5873,4.6149,105600.0],["2019-04-11",4.5827,4.7256,4.5827,4.7256,284000.0],["2019-04-12",4.7256,4.7417,4.578,4.578,156200.0],["2019-04-15",4.6103,4.6449,4.3821,4.4121,212200.0],["2019-04-16",4.4028,4.5734,4.4028,4.5273,192200.0],["2019-04-17",4.5504,4.7901,4.5089,4.578,251000.0],["2019-04-18",4.5873,4.7625,4.5181,4.6933,115200.0],["2019-04-22",4.6933,4.7993,4.6149,4.7947,96600.0],["2019-04-23",4.8408,4.8408,4.6887,4.7671,122400.0],["2019-04-24",4.7717,4.7717,4.6149,4.7117,121400.0],["2019-04-25",4.721,4.7717,4.5412,4.6564,171800.0],["2019-04-26",4.744,4.744,4.5504,4.6472,239200.0],["2019-04-29",4.721,4.7901,4.6564,4.7486,204600.0],["2019-04-30",4.744,5.0252,4.7025,5.0252,311800.0],["2019-05-01",4.9561,5.0621,4.7717,5.0252,169600.0],["2019-05-02",4.8915,5.0252,4.8039,4.8086,409000.0],["2019-05-03",4.8408,4.9607,4.8178,4.8408,144200.0],["2019-05-06",4.7025,4.744,4.578,4.6103,386800.0],["2019-05-07",4.6057,4.7717,4.4766,4.5688,401400.0],["2019-05-08",4.5273,4.6596,4.449,4.4766,152800.0],["2019-05-09",4.5273,4.5688,4.2691,4.3844,415600.0],["2019-05-10",4.3291,4.6564,4.3291,4.5873,303600.0],["2019-05-13",4.4397,4.7256,4.4342,4.7117,335400.0],["2019-05-14",4.7302,5.0667,4.7302,5.016,685800.0],["2019-05-15",4.993,5.1359,4.85,5.0114,470200.0],["2019-05-16",4.9699,5.2558,4.9699,5.2097,583400.0],["2019-05-17",5.1636,5.2558,5.0068,5.2419,667200.0],["2019-05-20",5.2235,5.4863,5.1603,5.4448,601200.0],["2019-05-21",5.4448,5.7675,5.4448,5.7629,723400.0],["2019-05-22",5.7398,5.7859,5.5808,5.6937,461200.0],["2019-05-23",5.6292,5.7444,5.3867,5.5278,554000.0],["2019-05-24",5.5047,5.5646,4.993,5.1036,389400.0],["2019-05-28",5.0713,5.1336,4.8132,4.9192,1986200.0],["2019-05-29",4.8731,4.993,4.6933,4.7855,349400.0],["2019-05-30",4.7763,4.8454,4.6426,4.6933,254800.0],["2019-05-31",4.6518,4.7671,4.6426,4.7025,394200.0],["2019-06-03",4.7025,4.7625,4.6103,4.638,460400.0],["2019-06-04",4.6472,4.7025,4.5504,4.661,538000.0],["2019-06-05",4.661,5.1866,4.5688,5.1636,599600.0],["2019-06-06",5.2788,5.4706,5.0529,5.0898,546000.0],["2019-06-07",5.2189,5.3802,5.1636,5.3802,340000.0],["2019-06-10",5.4586,5.4586,5.0806,5.1589,681800.0],["2019-06-11",5.1497,5.2004,4.7025,4.8685,415200.0],["2019-06-12",4.8454,4.933,4.7855,4.8178,291400.0],["2019-06-13",4.8408,5.0368,4.8362,4.9745,283800.0],["2019-06-14",4.9561,5.0068,4.7417,4.7809,286400.0],["2019-06-17",4.744,4.9561,4.744,4.8408,319400.0],["2019-06-18",4.8731,5.0621,4.8187,4.9837,371200.0],["2019-06-19",4.9837,5.2097,4.9538,5.1636,367200.0],["2019-06-20",5.1451,5.2972,4.9238,5.288,399400.0],["2019-06-21",5.2327,5.2327,5.0806,5.1451,265000.0],["2019-06-24",5.1221,5.1958,4.9561,5.1359,395600.0],["2019-06-25",5.2696,5.2972,4.9008,4.9653,374800.0],["2019-06-26",4.9745,5.0483,4.7025,4.7256,395200.0],["2019-06-27",4.7578,4.9653,4.7532,4.91,344600.0],["2019-06-28",4.9008,5.2465,4.9008,5.1313,4405000.0],["2019-07-01",5.2511,5.5047,4.9192,4.9884,982000.0],["2019-07-02",5.016,5.1174,4.85,5.0114,246200.0],["2019-07-03",5.0345,5.1036,4.8685,4.8731,225800.0],["2019-07-05",4.8408,4.9146,4.7256,4.7947,398800.0],["2019-07-08",4.7486,4.9423,4.7302,4.8408,216600.0],["2019-07-09",4.8039,4.9976,4.7993,4.9284,381800.0],["2019-07-10",4.9699,4.9745,4.7578,4.7809,289000.0],["2019-07-11",4.7486,4.9561,4.7486,4.9146,312200.0],["2019-07-12",4.9146,5.016,4.8408,4.8777,262000.0],["2019-07-15",4.9561,4.9791,4.7532,4.7625,217000.0],["2019-07-16",4.7855,5.0437,4.7855,4.9653,292800.0],["2019-07-17",4.9469,5.1174,4.9008,5.0575,459600.0],["2019-07-18",5.0391,5.1912,4.9515,5.1359,337800.0],["2019-07-19",5.1174,5.1774,5.0667,5.1405,261000.0],["2019-07-22",5.1174,5.3295,5.0483,5.1451,316600.0],["2019-07-23",5.0852,5.099,4.7256,4.8454,591400.0],["2019-07-24",4.8454,4.8722,4.7486,4.827,215200.0],["2019-07-25",4.7901,4.8362,4.6334,4.6518,313000.0],["2019-07-26",4.6702,4.8362,4.6426,4.8039,193800.0],["2019-07-29",4.8593,4.8593,4.6334,4.7947,225600.0],["2019-07-30",4.8086,5.0483,4.6767,5.0114,334000.0],["2019-07-31",4.8777,5.1497,4.85,4.8731,391000.0],["2019-08-01",4.8731,4.9653,4.7947,4.8132,255400.0],["2019-08-02",4.7901,4.9054,4.7256,4.8547,147400.0],["2019-08-05",4.7901,4.8178,4.6103,4.7394,482800.0],["2019-08-06",4.7117,4.7993,4.6149,4.638,248000.0],["2019-08-07",4.638,4.7717,4.6103,4.6841,181400.0],["2019-08-08",4.6564,4.7625,4.4536,4.5596,668200.0],["2019-08-09",4.4951,4.5458,4.1493,4.223,556200.0],["2019-08-12",4.2443,4.2641,4.0479,4.1493,285000.0],["2019-08-13",4.1493,4.4951,4.1308,4.3982,267400.0],["2019-08-14",4.3521,4.3826,4.2415,4.3014,458000.0],["2019-08-15",4.2922,4.2922,4.1262,4.1493,233800.0],["2019-08-16",4.1723,4.3291,4.1216,4.306,333600.0],["2019-08-19",4.3752,4.5181,4.2968,4.4213,249600.0],["2019-08-20",4.3982,4.4951,4.3245,4.3383,197000.0],["2019-08-21",4.3706,4.3706,4.1954,4.2599,196200.0],["2019-08-22",4.2691,4.3106,4.034,4.0571,418400.0],["2019-08-23",4.0432,4.0801,3.845,3.9095,562800.0],["2019-08-26",3.9741,4.0525,3.7851,3.8404,353200.0],["2019-08-27",3.8404,3.9649,3.7251,3.739,280600.0],["2019-08-28",3.739,3.8542,3.7113,3.762,280600.0],["2019-08-29",3.7805,3.9925,3.7805,3.9326,435200.0],["2019-08-30",3.9603,4.0603,3.9234,4.011,657200.0],["2019-09-03",4.011,4.0801,3.8519,3.8681,213000.0],["2019-09-04",3.8911,4.0386,3.8681,3.8865,257200.0],["2019-09-05",3.9142,3.9787,3.8266,3.8588,355000.0],["2019-09-06",3.8727,3.9487,3.8404,3.8865,234400.0],["2019-09-09",3.8727,3.9556,3.6975,3.762,411400.0],["2019-09-10",3.7574,3.8727,3.7297,3.8681,242600.0],["2019-09-11",3.8588,4.3429,3.8358,4.3014,643400.0],["2019-09-12",4.2645,4.2645,4.0248,4.1078,302800.0],["2019-09-13",4.1308,4.1954,3.9741,4.1216,291000.0],["2019-09-16",4.117,4.1562,4.0294,4.0617,253400.0],["2019-09-17",4.0525,4.0525,3.9142,3.9971,201200.0],["2019-09-18",3.9971,4.0064,3.7021,3.7436,603400.0],["2019-09-19",3.762,3.9649,3.7574,3.9049,433600.0],["2019-09-20",3.8819,3.9649,3.6975,3.845,1578400.0],["2019-09-23",3.8127,3.9188,3.7482,3.8588,454600.0],["2019-09-24",3.8312,3.8496,3.7113,3.739,340600.0],["2019-09-25",3.7159,3.8219,3.6836,3.7943,555600.0],["2019-09-26",3.7943,3.8404,3.6352,3.7528,246200.0],["2019-09-27",3.7712,3.8404,3.6929,3.7712,143400.0],["2019-09-30",3.7851,3.9418,3.7851,3.8634,265400.0],["2019-10-01",3.8865,3.9427,3.7574,3.7758,238400.0],["2019-10-02",3.7574,3.8173,3.7044,3.8035,176000.0],["2019-10-03",3.8219,3.8219,3.5914,3.6329,330000.0],["2019-10-04",3.6421,3.8588,3.6421,3.7666,175800.0],["2019-10-07",3.7482,3.9556,3.6883,3.8035,230400.0],["2019-10-08",3.7805,4.0151,3.739,3.8957,227400.0],["2019-10-09",3.9095,3.9626,3.8266,3.9142,273000.0],["2019-10-10",3.8865,3.928,3.8496,3.8865,169800.0],["2019-10-11",3.928,4.011,3.8496,3.8911,269200.0],["2019-10-14",3.8773,4.0294,3.8312,3.9464,118200.0],["2019-10-15",3.951,3.9925,3.8542,3.8865,169400.0],["2019-10-16",3.8773,3.9188,3.8588,3.8865,164800.0],["2019-10-17",3.8957,3.9188,3.7251,3.739,244200.0],["2019-10-18",3.7113,3.8865,3.6975,3.8542,250800.0],["2019-10-21",3.7989,3.9603,3.7666,3.9418,154800.0],["2019-10-22",3.9418,4.0064,3.8865,3.9464,169800.0],["2019-10-23",3.8957,4.0755,3.8865,3.9556,257000.0],["2019-10-24",3.9372,4.0248,3.928,3.9879,190600.0],["2019-10-25",3.9879,4.1078,3.9049,4.011,243600.0],["2019-10-28",4.0202,4.1631,3.951,4.1355,190000.0],["2019-10-29",4.1355,4.1493,4.0202,4.034,152400.0],["2019-10-30",4.034,4.1723,4.0202,4.1401,185000.0],["2019-10-31",4.1216,4.1774,4.011,4.1355,215400.0],["2019-11-01",4.1355,4.1908,4.0755,4.1631,200400.0],["2019-11-04",4.1585,4.3567,4.1401,4.3199,212600.0],["2019-11-05",4.3337,4.3591,4.1737,4.3429,292600.0],["2019-11-06",4.2922,4.4028,4.2645,4.2968,197600.0],["2019-11-07",4.4167,4.4904,4.1401,4.3429,424600.0],["2019-11-08",4.3567,4.5873,4.3429,4.4213,554800.0],["2019-11-11",4.4213,4.5504,4.3337,4.5412,314800.0],["2019-11-12",4.5642,4.6057,4.4121,4.5873,325000.0],["2019-11-13",4.6011,4.638,4.5227,4.638,476800.0],["2019-11-14",4.5642,4.6103,4.3844,4.5873,493800.0],["2019-11-15",4.6103,4.6241,4.3936,4.4582,474200.0],["2019-11-18",4.4443,4.6195,4.4213,4.5596,302800.0],["2019-11-19",4.5688,4.6057,4.5135,4.5181,252600.0],["2019-11-20",4.5089,4.555,4.3982,4.5319,433400.0],["2019-11-21",4.5642,4.5827,4.4812,4.5181,377600.0],["2019-11-22",4.5043,4.6518,4.4951,4.5827,476800.0],["2019-11-25",4.5965,4.9791,4.5688,4.7993,559800.0],["2019-11-26",4.7578,4.8869,4.7348,4.8224,398400.0],["2019-11-27",4.8408,4.9976,4.8408,4.9791,462600.0],["2019-11-29",4.9469,5.0713,4.9469,5.0483,264200.0],["2019-12-02",5.0575,5.1705,5.0299,5.099,540800.0],["2019-12-03",5.0299,5.1636,4.9976,5.1359,422600.0],["2019-12-04",5.1359,5.1589,5.0483,5.1174,363800.0],["2019-12-05",5.1174,5.1313,5.0206,5.0483,424800.0],["2019-12-06",5.0483,5.3434,5.0483,5.3341,419800.0],["2019-12-09",5.3065,5.3802,5.1451,5.205,356200.0],["2019-12-10",5.1866,5.3019,5.1497,5.2696,231000.0],["2019-12-11",5.2742,5.3848,5.2189,5.3111,242600.0],["2019-12-12",5.2558,5.5232,5.2465,5.4494,402200.0],["2019-12-13",5.4494,5.5278,5.3664,5.5278,360000.0],["2019-12-16",5.5093,5.5093,5.182,5.3295,463400.0],["2019-12-17",5.3249,5.4171,5.2742,5.3987,257000.0],["2019-12-18",5.3941,5.4171,5.2788,5.3526,257000.0],["2019-12-19",5.3618,5.4125,5.2558,5.3618,173600.0],["2019-12-20",5.371,5.4171,5.2604,5.3987,1621200.0],["2019-12-23",5.4033,5.5785,5.3434,5.5093,389600.0],["2019-12-24",5.4909,5.6015,5.4448,5.5554,167600.0],["2019-12-26",5.5324,5.6015,5.3941,5.4632,260000.0],["2019-12-27",5.4724,5.5785,5.4448,5.4909,208600.0],["2019-12-30",5.4586,5.5047,5.3019,5.3526,494600.0],["2019-12-31",5.348,5.4079,5.1405,5.2235,495600.0],["2020-01-02",5.2511,5.2511,4.9976,5.1174,340400.0],["2020-01-03",5.076,5.1682,5.016,5.1036,233800.0],["2020-01-06",5.0391,5.1313,4.993,5.0068,253600.0],["2020-01-07",5.016,5.016,4.7901,4.8224,340600.0],["2020-01-08",4.8086,4.8224,4.6795,4.7117,253800.0],["2020-01-09",4.6979,4.8132,4.6795,4.7025,224600.0],["2020-01-10",4.7117,4.7486,4.6656,4.6933,239400.0],["2020-01-13",4.7025,4.8316,4.6933,4.8178,234600.0],["2020-01-14",4.8362,4.9676,4.7809,4.9192,292200.0],["2020-01-15",4.9515,5.0345,4.8869,4.9515,209800.0],["2020-01-16",4.993,5.1082,4.9238,5.016,299800.0],["2020-01-17",5.0529,5.0621,4.9146,4.993,184800.0],["2020-01-21",4.933,4.9884,4.8869,4.9238,225200.0],["2020-01-22",4.9423,5.2834,4.8685,5.0575,350400.0],["2020-01-23",5.0667,5.2143,5.0345,5.2004,247400.0],["2020-01-24",5.2281,5.4125,5.1866,5.2373,368800.0],["2020-01-27",5.016,5.3019,4.9791,5.2189,346600.0],["2020-01-28",5.2189,5.3387,5.1774,5.3295,206600.0],["2020-01-29",5.3157,5.3895,5.2788,5.3157,208000.0],["2020-01-30",5.3111,5.3341,5.1451,5.2189,165200.0],["2020-01-31",5.2189,5.2189,5.0345,5.0898,227400.0],["2020-02-03",5.0898,5.1497,5.0252,5.0713,306400.0],["2020-02-04",5.1267,5.2419,5.0252,5.1128,354200.0],["2020-02-05",5.1451,5.2788,5.0299,5.2419,369600.0],["2020-02-06",5.2281,5.5093,5.2143,5.4079,422400.0],["2020-02-07",5.4171,5.4955,5.3341,5.3572,203000.0],["2020-02-10",5.3295,5.348,5.1082,5.1313,262400.0],["2020-02-11",5.1589,5.3203,5.0852,5.1958,239400.0],["2020-02-12",5.2097,5.4125,5.1765,5.371,241600.0],["2020-02-13",5.3341,5.4448,5.2696,5.3249,282800.0],["2020-02-14",5.348,5.371,5.1958,5.2189,176600.0],["2020-02-18",5.2097,5.3065,5.1451,5.1774,294200.0],["2020-02-19",5.1866,5.3019,5.1221,5.2419,205600.0],["2020-02-20",5.2281,5.3019,5.1866,5.2604,199800.0],["2020-02-21",5.265,5.3019,5.1778,5.288,243000.0],["2020-02-24",5.1313,5.2696,5.0713,5.1451,376800.0],["2020-02-25",5.1589,5.2143,4.993,5.0252,368800.0],["2020-02-26",5.0391,5.1027,4.9884,5.0114,271000.0],["2020-02-27",4.9561,5.0114,4.5504,4.6103,550000.0],["2020-02-28",4.3936,4.5365,4.3452,4.4075,870200.0],["2020-03-02",4.4397,4.6057,4.3567,4.5734,400000.0],["2020-03-03",4.6057,4.6933,4.4305,4.5135,535400.0],["2020-03-04",4.5734,4.6241,4.4858,4.6011,396800.0],["2020-03-05",4.5089,4.5827,4.2876,4.3752,364200.0],["2020-03-06",4.3291,4.3291,4.0571,4.223,458200.0],["2020-03-09",3.9971,4.0202,3.8266,3.9003,519400.0],["2020-03-10",4.0202,4.0755,3.7805,4.0617,636200.0],["2020-03-11",3.9464,4.0709,3.9118,3.9603,464200.0],["2020-03-12",3.7574,4.2277,3.7113,4.1723,747000.0],["2020-03-13",4.3706,4.7163,4.2184,4.7117,735600.0],["2020-03-16",4.2553,4.5181,3.9188,4.1677,848000.0],["2020-03-17",4.094,4.4374,3.951,4.3798,657600.0],["2020-03-18",4.2,4.2392,3.2272,3.2318,845400.0],["2020-03-19",3.2318,3.4301,3.0013,3.4116,963800.0],["2020-03-20",3.5177,3.6698,3.3194,3.3794,504800.0],["2020-03-23",3.3333,3.3886,3.135,3.3425,477200.0],["2020-03-24",3.4808,3.8035,3.4577,3.7989,728200.0],["2020-03-25",3.7805,4.1032,3.6883,3.8035,620800.0],["2020-03-26",3.6883,4.0248,3.5592,3.9833,551600.0],["2020-03-27",3.845,3.9971,3.7205,3.7574,331000.0],["2020-03-30",3.8035,4.094,3.6421,3.8035,986600.0],["2020-03-31",3.8681,4.088,3.8081,3.9003,789200.0],["2020-04-01",3.8035,3.8681,3.5038,3.5868,520200.0],["2020-04-02",3.5084,3.6375,3.5038,3.5223,535000.0],["2020-04-03",3.5038,3.5776,3.1811,3.2687,590800.0],["2020-04-06",3.4255,3.6514,3.3194,3.4623,604200.0],["2020-04-07",3.6053,3.8035,3.5453,3.6606,914400.0],["2020-04-08",3.7528,3.8685,3.6882,3.7528,585400.0],["2020-04-09",3.8496,3.9095,3.6053,3.8035,681200.0],["2020-04-13",3.8035,3.8266,3.5776,3.6237,600200.0],["2020-04-14",3.6929,3.9095,3.6929,3.8404,845200.0],["2020-04-15",3.6975,3.7989,3.6514,3.7067,470400.0],["2020-04-16",3.7067,3.7344,3.4531,3.5776,471800.0],["2020-04-17",3.7205,3.7989,3.6007,3.7758,714600.0],["2020-04-20",3.7159,3.7989,3.6421,3.7805,488200.0],["2020-04-21",3.6975,3.8588,3.6883,3.8035,673600.0],["2020-04-22",3.8727,3.8911,3.8335,3.8588,408800.0],["2020-04-23",3.8957,3.9556,3.8634,3.8773,364200.0],["2020-04-24",3.9142,3.9142,3.8266,3.9003,318800.0],["2020-04-27",3.9556,4.1631,3.8727,4.0709,442800.0],["2020-04-28",4.1447,4.2138,4.011,4.1631,375600.0],["2020-04-29",4.2692,4.4351,4.2692,4.3936,460000.0],["2020-04-30",4.2461,4.366,4.1308,4.2323,361600.0],["2020-05-01",4.1355,4.1908,3.9418,4.0755,413400.0],["2020-05-04",4.0294,4.1078,3.9464,4.0294,298600.0],["2020-05-05",4.1401,4.3752,4.0852,4.1493,485400.0],["2020-05-06",4.1954,4.2618,4.034,4.1401,391000.0],["2020-05-07",4.1769,4.2323,4.0386,4.0755,363200.0],["2020-05-08",4.1262,4.2323,4.0709,4.0893,353400.0],["2020-05-11",4.0755,4.2599,4.0525,4.1908,358000.0],["2020-05-12",4.2415,4.2507,4.0801,4.094,406000.0],["2020-05-13",4.094,4.1355,3.8496,3.928,485800.0],["2020-05-14",3.8865,3.9464,3.7113,3.8727,361200.0],["2020-05-15",3.8634,3.928,3.8173,3.8634,352200.0],["2020-05-18",3.9649,4.2415,3.9556,4.1539,602200.0],["2020-05-19",4.1493,4.2,4.0755,4.1078,332000.0],["2020-05-20",4.1862,4.283,4.1378,4.2599,357600.0],["2020-05-21",4.2645,4.2645,4.1355,4.1447,319200.0],["2020-05-22",4.1355,4.2645,3.9971,4.2599,455400.0],["2020-05-26",4.3337,4.3982,4.2728,4.3199,523600.0],["2020-05-27",4.3798,4.7164,4.2968,4.6564,1083400.0],["2020-05-28",4.721,4.9561,4.6564,4.6702,744800.0],["2020-05-29",4.6241,4.9791,4.5227,4.9284,937400.0],["2020-06-01",4.8777,5.0483,4.7025,4.827,771600.0],["2020-06-02",4.8362,5.0667,4.8362,4.9791,634200.0],["2020-06-03",5.0483,5.4586,5.0391,5.4033,1065400.0],["2020-06-04",5.3157,5.5278,5.2926,5.4978,712400.0],["2020-06-05",5.537,5.6569,5.2373,5.3779,984400.0],["2020-06-08",5.4309,5.62,5.4268,5.6061,856400.0],["2020-06-09",5.537,5.5969,5.4678,5.4955,315000.0],["2020-06-10",5.5047,5.5047,5.2788,5.3848,341400.0],["2020-06-11",5.1589,5.5232,5.1497,5.3272,775400.0],["2020-06-12",5.4678,5.5093,5.1405,5.371,584000.0],["2020-06-15",5.1866,5.5554,5.1497,5.5232,578400.0],["2020-06-16",5.6154,5.6891,5.3157,5.5646,491800.0],["2020-06-17",5.6108,5.691,5.4263,5.5093,507200.0],["2020-06-18",5.5831,5.8551,5.5324,5.7813,1051000.0],["2020-06-19",5.8781,6.0626,5.7306,6.0026,1660400.0],["2020-06-22",6.0948,6.7772,6.0764,6.7541,2094000.0],["2020-06-23",6.8878,7.3719,6.8279,7.252,2302800.0],["2020-06-24",7.1829,7.3166,6.814,7.169,1337200.0],["2020-06-25",7.1829,7.4687,6.8509,7.4457,1282400.0],["2020-06-26",7.4918,7.8975,7.4503,7.8053,3455800.0],["2020-06-29",7.8744,8.1188,7.7223,7.9067,1250200.0],["2020-06-30",8.0266,8.0266,7.4825,7.8606,1129000.0],["2020-07-01",7.856,7.8975,7.0768,7.4065,1227600.0],["2020-07-02",7.3903,7.8329,7.3673,7.7177,767600.0],["2020-07-06",7.796,8.0358,7.7177,7.8744,731200.0],["2020-07-07",7.7914,7.8329,7.5978,7.7269,647600.0],["2020-07-08",7.7084,7.8053,7.5747,7.7407,648200.0],["2020-07-09",7.7499,7.8191,7.5747,7.7131,504200.0],["2020-07-10",7.8375,7.8375,7.2797,7.4918,877800.0],["2020-07-13",7.5655,7.6347,6.98,6.9985,658600.0],["2020-07-14",6.9938,7.2935,6.9846,7.2751,456600.0],["2020-07-15",7.3949,7.5978,7.3304,7.5932,586000.0],["2020-07-16",7.584,7.69,7.3811,7.5794,529200.0],["2020-07-17",7.5794,7.7914,7.501,7.7684,403200.0],["2020-07-20",7.7684,8.3032,7.6162,8.1464,1735800.0],["2020-07-21",8.2986,8.8006,8.2391,8.672,1489800.0],["2020-07-22",8.672,9.3082,8.6632,9.2713,1630400.0],["2020-07-23",9.299,9.7835,9.299,9.6309,1152400.0],["2020-07-24",9.3958,9.4073,7.9943,8.5706,1860800.0],["2020-07-27",8.6582,9.1192,8.6443,8.8887,596400.0],["2020-07-28",8.8887,8.8887,8.6167,8.7919,560200.0],["2020-07-29",8.7919,9.4235,8.7642,9.3728,763400.0],["2020-07-30",9.2898,9.5572,9.1376,9.5019,543000.0],["2020-07-31",9.4604,9.6402,9.0086,9.1607,578200.0],["2020-08-03",9.1976,9.4073,9.0454,9.2391,722800.0],["2020-08-04",9.3728,11.0371,9.3589,10.5253,1768800.0],["2020-08-05",10.6037,11.3368,10.3778,11.1339,1709000.0],["2020-08-06",11.4013,12.4017,10.9541,12.2173,2179000.0],["2020-08-07",12.5308,13.7203,12.4478,13.4252,2371600.0],["2020-08-10",13.3238,14.8452,12.9135,13.5174,4144400.0],["2020-08-11",13.1993,14.2874,12.8628,13.8263,1906600.0],["2020-08-12",14.2827,15.1771,13.9877,14.2505,2995800.0],["2020-08-13",14.5409,16.2882,14.3842,15.486,3737800.0],["2020-08-14",15.5598,16.6893,15.2509,15.8088,4128000.0],["2020-08-17",16.0439,16.7677,14.9881,15.463,4412600.0],["2020-08-18",15.5598,17.5007,15.486,17.2887,3739000.0],["2020-08-19",17.7414,19.7727,17.6759,18.7501,6896000.0],["2020-08-20",18.5842,19.6953,17.8465,19.3126,4604000.0],["2020-08-21",19.2112,19.6307,18.2753,18.6856,4125400.0],["2020-08-24",18.8285,18.8285,16.7539,17.1965,3400600.0],["2020-08-25",17.0582,18.976,16.9014,18.9069,2702200.0],["2020-08-26",18.976,19.3495,18.2707,18.7824,1880000.0],["2020-08-27",18.4874,19.7275,18.4459,18.7916,2178200.0],["2020-08-28",18.9161,19.3587,18.5611,18.8885,1321800.0],["2020-08-31",19.0268,20.9539,18.9622,20.5067,3078000.0],["2020-09-01",20.8386,21.2074,20.0687,20.9608,2224600.0],["2020-09-02",21.3457,21.4748,18.9876,20.7003,2312200.0],["2020-09-03",20.0733,20.5159,17.8788,17.9848,2725200.0],["2020-09-04",17.7612,18.3998,16.256,17.805,2494000.0],["2020-09-08",16.9429,19.0683,16.8369,18.3076,2075000.0],["2020-09-09",18.6764,20.3822,18.4413,20.2393,1783400.0],["2020-09-10",20.7141,21.2074,19.5984,19.8981,1926400.0],["2020-09-11",20.0825,20.3361,19.1466,19.4601,1232000.0],["2020-09-14",19.7275,20.1687,19.1374,19.3449,994200.0],["2020-09-15",19.3725,20.5989,18.976,19.2204,1259200.0],["2020-09-16",19.3034,19.8289,18.976,19.1927,1537200.0],["2020-09-17",18.7732,18.9899,17.8004,18.5519,1484200.0],["2020-09-18",18.7179,18.847,17.45,18.0033,2031200.0],["2020-09-21",17.5376,18.349,17.3486,18.2061,1459800.0],["2020-09-22",18.3998,18.7409,17.8281,18.5888,1369400.0],["2020-09-23",18.2983,18.5196,16.9475,17.0766,1218200.0],["2020-09-24",17.1642,18.4366,17.0582,17.6852,1331400.0],["2020-09-25",17.5745,18.4781,17.344,18.1646,963600.0],["2020-09-28",18.4228,19.4463,18.3629,19.3034,2236800.0],["2020-09-29",19.2803,19.6676,18.7225,19.3864,1095400.0],["2020-09-30",19.3725,19.5593,18.4505,18.598,1597800.0],["2020-10-01",18.8055,21.1475,18.5934,21.0415,3592000.0],["2020-10-02",19.9765,20.5436,18.9023,20.1609,2570600.0],["2020-10-05",20.6312,24.1995,20.4191,23.3651,4390000.0],["2020-10-06",23.5057,24.513,22.8625,23.5817,2392200.0],["2020-10-07",23.8492,25.5642,23.803,24.6006,2616600.0],["2020-10-08",25.0156,25.389,24.1119,24.9141,1517400.0],["2020-10-09",25.1216,27.2377,24.9418,27.1962,2132000.0],["2020-10-12",27.6619,27.9984,25.6656,27.1501,1639400.0],["2020-10-13",27.2055,27.7495,26.7767,27.4037,949600.0],["2020-10-14",27.5097,28.2382,26.6522,27.3253,1200400.0],["2020-10-15",26.6661,28.4456,26.3018,28.1644,1194000.0],["2020-10-16",28.63,28.8145,26.1635,26.265,1659400.0],["2020-10-19",26.3018,27.4267,26.1635,26.394,1115000.0],["2020-10-20",26.6983,27.0902,25.1354,25.4213,1137000.0],["2020-10-21",25.412,25.5596,22.0373,22.1572,3028800.0],["2020-10-22",22.4315,22.5168,20.2485,20.7187,3001800.0],["2020-10-23",20.6173,21.2213,19.8751,20.3868,1747400.0],["2020-10-26",20.2854,20.8617,18.9576,19.1466,1338000.0],["2020-10-27",19.6584,22.2125,19.6584,21.899,3888000.0],["2020-10-28",21.1521,21.5855,20.3808,21.0553,1633000.0],["2020-10-29",21.2074,22.5444,20.8524,22.1756,1608600.0],["2020-10-30",21.899,22.3462,19.391,19.5431,2314600.0],["2020-11-02",20.1222,20.3421,18.8193,19.1466,1309200.0],["2020-11-03",19.4186,20.0964,18.8022,19.9212,1025600.0],["2020-11-04",20.3591,21.6685,19.9751,21.4933,1488800.0],["2020-11-05",22.1018,22.4753,21.2996,22.3785,1455400.0],["2020-11-06",22.1894,22.2401,21.0276,21.9543,1373800.0],["2020-11-09",23.5218,23.6924,19.1812,19.2066,3158000.0],["2020-11-10",20.6159,20.6496,18.4505,18.953,2176000.0],["2020-11-11",19.4094,20.9885,19.3172,20.5205,1571400.0],["2020-11-12",20.396,22.0096,20.3315,20.7372,1879200.0],["2020-11-13",20.8248,21.2074,19.7921,20.2577,1397400.0],["2020-11-16",19.958,20.6284,19.5108,19.9258,1182800.0],["2020-11-17",19.8128,20.4283,19.1466,20.1056,1477400.0],["2020-11-18",20.1471,20.2762,19.2204,19.9304,1594600.0],["2020-11-19",19.6676,21.5993,19.5984,20.9677,1795800.0],["2020-11-20",20.9262,22.8676,20.0244,22.3877,3864000.0],["2020-11-23",22.6597,23.6463,21.5901,23.3144,2702200.0],["2020-11-24",23.6924,24.5315,22.4107,23.0608,2263600.0],["2020-11-25",23.3881,24.2041,22.9455,23.9644,1341800.0],["2020-11-27",24.2779,25.5642,24.0889,24.9648,1073200.0],["2020-11-30",25.3567,25.6001,22.821,24.5868,2104800.0],["2020-12-01",24.3747,25.8039,23.9736,24.868,1419600.0],["2020-12-02",24.6375,24.9095,23.5172,24.7297,1094800.0],["2020-12-03",24.868,26.6246,24.4992,26.205,1560400.0],["2020-12-04",26.4816,26.915,25.6333,26.1128,1081600.0],["2020-12-07",26.3064,27.5927,26.3064,27.2377,1185400.0],["2020-12-08",27.2884,28.0238,26.8597,27.0395,1842600.0],["2020-12-09",26.9934,28.7868,26.5139,26.9334,1971800.0],["2020-12-10",26.9703,28.5332,26.5185,28.4549,1209400.0],["2020-12-11",28.8606,31.8886,28.8145,30.9075,3531600.0],["2020-12-14",32.0832,32.4474,30.9629,31.5391,2141200.0],["2020-12-15",31.8665,33.5769,31.0827,33.5262,1626200.0],["2020-12-16",33.6876,34.0937,32.5719,33.2311,1872600.0],["2020-12-17",33.5769,35.3334,33.351,35.0891,2085400.0],["2020-12-18",35.5225,36.2371,34.1394,35.3795,2238600.0],["2020-12-21",34.4114,37.1038,34.1624,36.7442,1719200.0],["2020-12-22",37.4311,38.7036,35.7115,37.6202,2172400.0],["2020-12-23",37.9567,38.0351,36.1679,36.3661,1242600.0],["2020-12-24",36.1863,38.0904,36.0619,36.2509,834200.0],["2020-12-28",36.9885,37.3274,31.0597,31.2902,2838000.0],["2020-12-29",32.7701,33.54,30.5064,31.4147,2295200.0],["2020-12-30",32.2491,32.2952,30.7877,30.9352,1257400.0],["2020-12-31",30.9951,31.3501,28.8882,29.1003,1915200.0],["2021-01-04",29.1312,29.4276,27.7126,28.3027,1698000.0],["2021-01-05",27.9477,29.506,27.8325,28.9205,1507800.0],["2021-01-06",28.6577,29.0957,27.1225,28.0169,2458600.0],["2021-01-07",28.5102,30.5064,28.1229,30.4603,1990600.0],["2021-01-08",31.7143,34.7433,31.0827,34.2823,3051600.0],["2021-01-11",33.6576,35.564,32.3921,33.8766,2240200.0],["2021-01-12",33.9089,35.2873,33.0836,34.8079,1289200.0],["2021-01-13",34.7433,35.67,34.5036,34.7479,1067400.0],["2021-01-14",34.7433,36.8825,34.6142,35.6884,1272200.0],["2021-01-15",35.7069,36.1172,33.706,35.9466,1294400.0],["2021-01-19",36.4169,36.8871,34.6179,36.7488,1366600.0],["2021-01-20",39.4131,44.9506,38.9341,42.5809,4417800.0],["2021-01-21",42.5808,46.1432,41.9077,45.0566,2332400.0],["2021-01-22",45.1027,47.5365,44.3904,47.4493,1833800.0],["2021-01-25",48.3576,51.8121,47.5646,50.317,2511000.0],["2021-01-26",51.1745,55.3238,49.9343,54.2911,2471400.0],["2021-01-27",52.8434,53.5396,48.8693,49.9942,2497400.0],["2021-01-28",50.7181,52.4746,46.6057,49.6807,1706600.0],["2021-01-29",50.2524,51.0362,48.1962,49.1413,1364800.0],["2021-02-01",50.6904,53.1385,48.6402,53.0509,1170600.0],["2021-02-02",53.5396,55.9992,51.9951,55.2777,1521800.0],["2021-02-03",56.6515,56.6566,53.2215,54.8673,1521000.0],["2021-02-04",54.8166,59.1393,54.2864,57.9609,1429800.0],["2021-02-05",58.1914,62.6541,58.1821,62.2254,1734200.0],["2021-02-08",65.7569,72.0223,64.7749,69.2423,3271200.0],["2021-02-09",70.2902,76.7479,69.7844,74.2491,3012000.0],["2021-02-10",72.2206,72.8245,60.5288,62.857,5674200.0],["2021-02-11",65.9275,71.6719,63.6223,67.2322,3288800.0],["2021-02-12",64.7104,73.0827,63.2074,71.8148,2127000.0],["2021-02-16",82.8196,82.9856,69.8831,73.7097,3310800.0],["2021-02-17",73.7097,74.2261,65.4665,67.2276,2415100.0],["2021-02-18",65.1714,66.7389,62.8939,63.3549,1499600.0],["2021-02-19",65.3281,67.3631,64.277,65.8537,1455100.0],["2021-02-22",63.8713,67.4765,63.0294,64.8302,1275400.0],["2021-02-23",59.8695,61.9165,52.2809,58.5049,2390300.0],["2021-02-24",60.2476,61.769,57.6769,60.6625,1505600.0],["2021-02-25",59.3439,60.8561,53.5811,54.9549,1843200.0],["2021-02-26",54.7152,57.6105,52.8157,55.6834,1567700.0],["2021-03-01",57.7884,61.2434,56.4948,60.4596,1285500.0],["2021-03-02",63.8159,66.2963,57.5275,57.8041,1428300.0],["2021-03-03",57.2601,57.8502,49.2566,50.0034,2363200.0],["2021-03-04",47.7887,50.0035,39.8617,41.7787,3869200.0],["2021-03-05",44.0469,44.0469,35.232,40.6722,3925400.0],["2021-03-08",41.3914,42.3319,36.9747,37.9705,2361900.0],["2021-03-09",40.958,45.6421,40.1097,42.3688,3502300.0],["2021-03-10",44.8215,45.3452,41.8017,42.3227,2408300.0],["2021-03-11",44.3881,47.643,43.0327,46.5181,2949300.0],["2021-03-12",43.2632,48.7771,41.9538,48.3714,2936500.0],["2021-03-15",50.4783,53.0831,47.2742,51.4419,3212100.0],["2021-03-16",52.493,55.1117,49.4779,51.405,2828100.0],["2021-03-17",48.27,51.8845,46.5642,51.5986,3099600.0],["2021-03-18",48.8693,50.1325,43.4291,44.01,2946100.0],["2021-03-19",45.4687,47.8643,42.9773,47.6983,2288500.0],["2021-03-22",47.477,49.0537,46.1492,47.2004,1271400.0],["2021-03-23",46.7855,47.2151,42.2674,42.6823,1903000.0],["2021-03-24",43.3369,43.8219,39.8331,40.1466,1501000.0],["2021-03-25",37.8184,42.4149,37.8184,42.0922,1706000.0],["2021-03-26",42.2489,45.3102,41.5961,44.2037,2231300.0],["2021-03-29",43.088,43.5029,39.2338,39.7409,1777200.0],["2021-03-30",39.0309,41.0133,37.4357,40.5062,1690100.0],["2021-03-31",41.207,43.0419,41.124,41.9999,2193100.0],["2021-04-01",43.0788,44.8122,40.8474,41.7879,1737000.0],["2021-04-05",42.5716,42.8667,38.5422,38.8649,1977200.0],["2021-04-06",39.1047,40.8621,38.6344,39.5749,1482100.0],["2021-04-07",39.4458,39.7686,37.7216,38.2933,1262400.0],["2021-04-08",39.1416,41.2623,38.9387,40.1743,1593200.0],["2021-04-09",39.1231,39.4182,36.9102,38.5422,1441300.0],["2021-04-12",38.2656,38.2702,35.6838,36.2463,1718000.0],["2021-04-13",35.8406,36.8548,34.5866,35.1767,2343900.0],["2021-04-14",35.1629,35.9697,33.7291,34.4114,1873900.0],["2021-04-15",34.8632,35.3427,33.9135,34.9093,1235400.0],["2021-04-16",34.1624,34.5128,32.7517,33.8397,1404700.0],["2021-04-19",32.6041,33.8489,31.092,31.304,2266700.0],["2021-04-20",30.8338,31.7927,29.2478,29.8195,1929500.0],["2021-04-21",29.2294,31.7051,28.7683,31.4423,1712400.0],["2021-04-22",32.0325,32.8715,30.5203,30.9075,1839800.0],["2021-04-23",31.009,31.9587,30.6862,31.7743,777700.0],["2021-04-26",32.3091,34.2177,31.5806,34.0794,1406000.0],["2021-04-27",34.4888,34.8079,32.8752,33.895,1506300.0],["2021-04-28",33.3879,33.7106,32.18,33.0467,939100.0],["2021-04-29",33.7383,33.9144,31.8573,32.1154,1130300.0],["2021-04-30",31.5945,33.0928,31.3962,31.6821,933400.0],["2021-05-03",32.0832,32.4382,30.4373,30.4834,1055800.0],["2021-05-04",30.0565,30.1376,28.1229,28.9712,1709300.0],["2021-05-05",29.0819,29.5337,27.9754,28.3903,1610700.0],["2021-05-06",25.3752,27.5789,23.6232,25.9653,3479100.0],["2021-05-07",25.827,27.2009,25.7809,25.9837,1862900.0],["2021-05-10",25.3374,25.3567,23.6786,23.8353,1935700.0],["2021-05-11",21.3089,24.8772,20.7648,24.6928,2035500.0],["2021-05-12",24.4715,24.7574,22.7796,22.7934,1837100.0],["2021-05-13",23.07,23.7938,20.7833,21.5486,2051300.0],["2021-05-14",21.8713,24.7297,21.8713,24.5269,2189200.0],["2021-05-17",25.1539,25.1566,23.5587,24.7297,1379100.0],["2021-05-18",24.9879,26.6937,24.1027,25.9653,1640000.0],["2021-05-19",24.6006,26.0298,24.2963,25.9468,1166000.0],["2021-05-20",26.371,27.1455,25.8731,26.3802,1073300.0],["2021-05-21",26.915,27.1363,25.4213,25.5965,1175400.0],["2021-05-24",25.9653,27.0533,25.5504,25.9929,971900.0],["2021-05-25",26.2511,26.7122,25.7624,25.9837,819200.0],["2021-05-26",26.0852,29.8195,26.0852,29.4138,2274000.0],["2021-05-27",29.0634,30.2898,27.874,30.1422,2004700.0],["2021-05-28",30.4465,30.8246,28.9638,29.7457,926400.0],["2021-06-01",30.0685,30.594,28.9896,30.5018,864600.0],["2021-06-02",30.6678,30.7785,28.6854,30.7323,1294700.0],["2021-06-03",30.2621,31.9771,29.9209,30.8614,1327200.0],["2021-06-04",31.2948,31.7927,30.784,31.2118,907300.0],["2021-06-07",31.2303,34.3929,30.3598,33.7106,1795700.0],["2021-06-08",34.1255,38.1826,34.1163,37.5003,2787200.0],["2021-06-09",37.5741,38.6252,35.8682,36.2371,1296900.0],["2021-06-10",36.3477,36.7442,32.5027,32.5396,1784400.0],["2021-06-11",33.1076,33.268,31.848,33.0006,935100.0],["2021-06-14",33.0744,34.724,33.0467,33.4063,939200.0],["2021-06-15",33.2772,33.8858,31.6221,32.3091,992400.0],["2021-06-16",32.0878,33.3602,31.47,32.1708,894200.0],["2021-06-17",32.014,33.954,31.7743,33.0559,904900.0],["2021-06-18",32.4566,33.3999,31.5991,32.1984,1104300.0],["2021-06-21",32.1984,32.8162,30.8707,32.5857,729100.0],["2021-06-22",32.1431,33.0744,31.7789,32.8531,628400.0],["2021-06-23",33.0006,36.3293,32.973,35.3427,2140900.0],["2021-06-24",35.7115,36.6981,34.5128,36.6243,1246300.0],["2021-06-25",36.7442,37.4865,35.5086,36.1449,3069300.0],["2021-06-28",36.2278,37.4726,36.0988,37.2237,842700.0],["2021-06-29",37.5095,38.1273,36.3846,36.8825,896100.0],["2021-06-30",36.5413,36.7903,35.1767,35.7484,2412700.0],["2021-07-01",35.8313,37.0014,35.3795,36.5137,861400.0],["2021-07-02",36.8087,37.3159,34.7157,35.1121,919700.0],["2021-07-06",35.3058,36.0987,34.1255,35.9697,787600.0],["2021-07-07",35.9789,36.6428,34.7157,35.3334,814400.0],["2021-07-08",33.6553,35.5455,32.8346,35.1398,1018500.0],["2021-07-09",35.4072,36.0434,34.1624,35.9143,682300.0],["2021-07-12",35.9236,37.1038,34.9425,35.232,842100.0],["2021-07-13",35.1582,35.398,33.4893,33.6092,622900.0],["2021-07-14",33.8213,34.4483,31.304,31.387,803400.0],["2021-07-15",31.3225,32.5737,29.967,30.7785,897400.0],["2021-07-16",31.4977,31.5899,29.6259,29.8011,728800.0],["2021-07-19",29.0634,30.8365,28.4917,30.2805,848900.0],["2021-07-20",30.5111,32.4105,29.5429,32.0693,754400.0],["2021-07-21",32.6041,34.4114,32.1523,34.1993,723100.0],["2021-07-22",34.1716,34.5405,33.2496,34.3284,605000.0],["2021-07-23",33.9135,34.7341,33.3879,34.4575,514900.0],["2021-07-26",34.5681,36.0619,33.6276,34.3007,627000.0],["2021-07-27",34.061,34.1947,31.4977,33.185,835000.0],["2021-07-28",33.2588,34.9277,33.2219,34.3376,804600.0],["2021-07-29",34.5681,35.3519,33.6737,33.8858,695600.0],["2021-07-30",33.5907,34.4483,32.5673,33.1205,587900.0],["2021-08-02",33.434,33.8581,32.3828,32.5396,640100.0],["2021-08-03",32.6871,32.8439,31.1934,32.0601,552600.0],["2021-08-04",38.2564,44.2037,36.7414,43.5859,7292300.0],["2021-08-05",43.5214,45.9187,42.0645,45.5683,2312400.0],["2021-08-06",45.6144,46.7984,43.9916,45.2641,1557000.0],["2021-08-09",44.7938,50.1694,44.6186,49.0353,2121500.0],["2021-08-10",49.0537,49.5138,45.9925,46.601,1264700.0],["2021-08-11",46.7486,47.2603,44.9137,46.3429,810100.0],["2021-08-12",46.1031,49.6531,45.6513,49.4779,1212600.0],["2021-08-13",49.5794,50.1053,45.224,45.4455,1267300.0],["2021-08-16",45.2148,45.2332,40.3519,40.6195,1438100.0],["2021-08-17",39.6967,40.8594,38.9539,39.5583,918500.0],["2021-08-18",39.6414,40.0289,38.5064,38.5525,846000.0],["2021-08-19",37.2514,38.6079,36.5778,37.0853,1046500.0],["2021-08-20",37.2274,38.8478,36.7624,38.451,641300.0],["2021-08-23",39.0969,40.5733,38.6669,40.5641,961600.0],["2021-08-24",41.0532,41.2562,40.1027,41.0624,606800.0],["2021-08-25",40.9886,43.3231,40.6933,41.736,898000.0],["2021-08-26",41.2469,42.751,40.0538,40.195,730000.0],["2021-08-27",40.1212,42.3173,40.075,41.6437,755300.0],["2021-08-30",41.9113,42.3173,40.3057,40.9424,551300.0],["2021-08-31",41.1824,42.6034,40.5087,42.3081,978900.0],["2021-09-01",42.3266,45.6577,41.8467,45.4501,1138600.0],["2021-09-02",45.8792,47.0603,44.3382,45.75,973000.0],["2021-09-03",46.0452,46.4697,44.4397,45.5008,596000.0],["2021-09-07",45.75,47.4109,45.7131,46.5066,820000.0],["2021-09-08",45.9437,45.9437,42.7603,43.3785,882900.0],["2021-09-09",43.3693,44.8918,42.7787,43.2678,530100.0],["2021-09-10",43.5538,44.1536,42.0774,42.2251,601700.0],["2021-09-13",42.1706,42.7372,40.2596,42.4188,642100.0],["2021-09-14",42.4604,43.3693,40.6287,40.9332,635300.0],["2021-09-15",40.8871,41.9298,40.1673,41.6622,509600.0],["2021-09-16",41.5884,42.4281,41.1298,41.9113,530100.0],["2021-09-17",42.2804,43.7199,41.8744,43.0002,1111900.0],["2021-09-20",40.5088,41.0809,38.774,39.8905,1331400.0],["2021-09-21",40.3611,41.235,39.3968,40.7118,716500.0],["2021-09-22",41.0624,44.8457,41.0624,44.4581,1387900.0],["2021-09-23",44.8457,46.2695,43.9229,45.9437,906200.0],["2021-09-24",44.8826,46.5989,44.0244,45.8884,642000.0],["2021-09-27",45.7592,48.2968,44.6058,47.7154,1172100.0],["2021-09-28",46.3405,46.5435,39.383,39.9366,2959700.0],["2021-09-29",40.9332,41.2193,36.3887,36.5132,2123000.0],["2021-09-30",37.0171,38.3772,36.5132,36.6978,1137100.0],["2021-10-01",36.9838,38.2941,36.181,38.128,1059700.0],["2021-10-04",37.7589,37.7682,34.1547,35.2214,2225800.0],["2021-10-05",35.1937,37.9343,35.1753,36.4394,1190300.0],["2021-10-06",35.5997,37.6205,35.5074,37.5098,898200.0],["2021-10-07",38.3587,40.2227,38.3495,38.8755,1041800.0],["2021-10-08",39.4199,40.2688,38.1465,38.2388,748500.0],["2021-10-11",38.0727,39.4014,37.519,38.4325,564400.0],["2021-10-12",38.9677,40.7487,38.5802,40.1027,1009700.0],["2021-10-13",40.4165,42.6034,40.0843,42.3542,926600.0],["2021-10-14",43.0002,44.0613,42.3727,44.006,965000.0],["2021-10-15",44.6242,45.0394,43.9395,44.8364,1037800.0],["2021-10-18",44.4212,45.1686,43.6184,44.6611,786700.0],["2021-10-19",45.141,45.6762,44.5412,44.6611,1572900.0],["2021-10-20",44.6519,45.307,43.1755,45.1963,792600.0],["2021-10-21",44.7626,49.644,44.7626,47.1156,2115900.0],["2021-10-22",46.765,48.103,46.1744,48.0015,927100.0],["2021-10-25",48.4444,50.6405,48.0753,50.2161,1077200.0],["2021-10-26",50.2253,51.1481,47.6785,48.7489,1011100.0],["2021-10-27",48.2875,49.3395,46.036,46.2852,762700.0],["2021-10-28",46.6912,48.4352,46.3959,47.9,521700.0],["2021-10-29",47.2079,48.8135,46.6275,47.6139,717200.0],["2021-11-01",48.2968,50.2899,48.1307,49.4502,1083000.0],["2021-11-02",49.2011,49.3672,45.5562,47.1064,1136000.0],["2021-11-03",45.8884,46.9126,41.9944,42.3912,2594200.0],["2021-11-04",43.0279,45.0579,41.7923,41.856,1174100.0],["2021-11-05",42.0866,42.6218,39.5675,39.6414,1615100.0],["2021-11-08",40.0658,41.8375,39.7244,41.3208,1045000.0],["2021-11-09",41.939,42.9263,40.8778,41.8283,842200.0],["2021-11-10",41.1639,41.1639,37.8051,38.5986,1268200.0],["2021-11-11",39.6414,40.5826,39.0877,40.3427,896200.0],["2021-11-12",40.4073,42.079,40.1394,41.8019,662600.0],["2021-11-15",42.0143,42.9379,41.1563,41.3032,619100.0],["2021-11-16",41.2016,42.2129,40.1856,40.8506,931800.0],["2021-11-17",40.7675,40.9892,38.0429,38.0891,890300.0],["2021-11-18",38.2461,38.3264,37.0916,37.7012,685200.0],["2021-11-19",37.3594,38.2091,36.4497,36.6298,717200.0],["2021-11-22",36.8699,37.0916,34.0807,34.8934,1259100.0],["2021-11-23",34.8657,35.7764,32.9724,33.7851,916000.0],["2021-11-24",33.5358,35.0504,32.8708,34.838,542300.0],["2021-11-26",33.231,34.5425,32.8338,33.8959,508900.0],["2021-11-29",34.9997,35.1243,32.9077,33.7667,694600.0],["2021-11-30",33.702,34.524,32.0672,33.9052,1211800.0],["2021-12-01",34.4963,35.6877,31.7874,31.8733,960600.0],["2021-12-02",31.7754,32.7322,30.9774,32.5475,1026700.0],["2021-12-03",32.8985,33.4711,30.8481,31.5316,806300.0],["2021-12-06",31.1713,32.5336,30.1554,32.0949,684500.0],["2021-12-07",33.8867,35.0689,33.6004,33.8313,1038000.0],["2021-12-08",33.9329,35.7431,32.8708,34.7734,702700.0],["2021-12-09",34.2931,34.9396,33.0555,33.2771,494700.0],["2021-12-10",33.859,34.2931,32.0949,32.3813,594200.0],["2021-12-13",32.3997,32.4182,30.2939,30.7096,748400.0],["2021-12-14",29.9337,31.3653,29.3703,30.1831,791200.0],["2021-12-15",30.1923,32.0949,29.0656,31.9472,971600.0],["2021-12-16",32.2704,32.8153,30.5248,30.885,924000.0],["2021-12-17",30.3854,32.7692,29.6474,32.5567,1230100.0],["2021-12-20",31.1898,32.2797,30.6634,31.0697,798700.0],["2021-12-21",31.5131,33.194,31.4577,32.7969,635000.0],["2021-12-22",32.6491,33.3787,32.3258,33.194,360400.0],["2021-12-23",33.1294,33.8498,32.215,33.2402,425800.0],["2021-12-27",33.037,33.7667,32.5336,33.1386,549100.0],["2021-12-28",33.2864,33.3723,31.4669,31.7163,608200.0],["2021-12-29",31.6239,31.6239,30.6357,30.7188,508000.0],["2021-12-30",30.5895,32.6953,30.5802,31.6424,756600.0],["2021-12-31",31.3099,32.9724,30.9589,31.1159,680900.0],["2022-01-03",31.5038,31.8456,30.5341,31.2822,498500.0],["2022-01-04",30.8019,31.079,28.6869,29.4258,822600.0],["2022-01-05",29.0517,29.2503,26.7381,26.9967,1247500.0],["2022-01-06",26.6919,27.8002,25.676,26.3871,1019200.0],["2022-01-07",26.2024,27.8464,26.1378,26.2578,976100.0],["2022-01-10",25.5374,25.8607,24.2998,25.6852,1415900.0],["2022-01-11",25.7221,28.4467,25.6067,28.0311,1445100.0],["2022-01-12",28.3359,28.9178,27.8095,27.8741,905500.0],["2022-01-13",27.9295,28.0404,26.8997,27.2276,869800.0],["2022-01-14",26.7011,27.3754,26.2671,27.0798,1057100.0],["2022-01-18",26.11,26.6088,24.6092,25.011,1501900.0],["2022-01-19",25.1957,25.4912,24.4383,24.466,1015800.0],["2022-01-20",24.8447,26.2393,24.4753,24.5492,1331000.0],["2022-01-21",24.2351,24.5122,22.859,22.9144,1888200.0],["2022-01-24",21.8384,23.173,20.3191,22.9421,2272300.0],["2022-01-25",22.3233,24.189,21.7969,22.9791,1905400.0],["2022-01-26",23.8288,24.5676,22.1293,22.2679,1311600.0],["2022-01-27",23.0068,23.0899,21.3655,22.0185,1497800.0],["2022-01-28",22.0555,23.0437,21.1965,23.0252,1048800.0],["2022-01-31",23.0622,25.2234,22.859,25.0664,1176200.0],["2022-02-01",25.3989,25.7221,24.4014,25.325,1089500.0],["2022-02-02",25.4266,25.5374,23.9673,24.3922,1258800.0],["2022-02-03",23.8103,25.0876,23.6163,24.189,1046200.0],["2022-02-04",24.1982,25.5282,23.8195,25.168,692800.0],["2022-02-07",24.9879,26.0084,24.4845,24.854,690000.0],["2022-02-08",25.0294,26.0823,24.4845,26.0177,609700.0],["2022-02-09",26.461,27.3569,26.2948,27.3015,750500.0],["2022-02-10",26.618,27.7725,25.9068,26.3964,843300.0],["2022-02-11",26.6088,27.6986,26.2763,26.5903,760000.0],["2022-02-14",26.3871,27.597,26.1378,26.8674,613700.0],["2022-02-15",27.4308,28.1235,27.2276,27.8926,695100.0],["2022-02-16",27.4585,27.9388,26.6467,27.1907,608100.0],["2022-02-17",26.8951,27.066,25.4792,25.6482,595800.0],["2022-02-18",25.4635,25.639,22.5265,22.8036,1628000.0],["2022-02-22",22.4618,24.032,22.2402,23.2284,1005100.0],["2022-02-23",23.4224,23.7641,21.7876,21.9077,1097100.0],["2022-02-24",20.4761,26.2209,20.4115,26.1839,2331200.0],["2022-02-25",25.8884,26.0288,24.1058,24.5215,1292900.0],["2022-02-28",24.1151,25.2973,23.838,24.6969,1207600.0],["2022-03-01",24.5861,25.3342,24.032,24.6415,1046000.0],["2022-03-02",24.6692,25.0276,24.152,24.7708,557900.0],["2022-03-03",24.9648,25.0479,22.8128,23.0991,768100.0],["2022-03-04",23.1176,23.681,22.1755,22.508,641100.0],["2022-03-07",22.8867,23.0899,21.0026,21.0487,774700.0],["2022-03-08",20.8825,21.9723,20.5223,21.021,811600.0],["2022-03-09",21.7045,22.7389,21.4274,22.6281,653600.0],["2022-03-10",22.1378,22.4061,21.5642,22.2303,536800.0],["2022-03-11",22.6928,22.8501,21.0276,21.0739,701600.0],["2022-03-14",20.6021,21.5272,19.6215,19.7233,1656300.0],["2022-03-15",19.6585,21.6197,19.4365,21.4902,1298600.0],["2022-03-16",22.184,23.3404,22.1193,23.1184,1038100.0],["2022-03-17",23.0814,24.173,22.5217,23.6642,1194300.0],["2022-03-18",23.5532,24.3488,22.9796,23.3219,1876500.0],["2022-03-21",23.1276,23.6735,22.3691,22.7206,638400.0],["2022-03-22",22.9241,23.8677,22.7669,23.2479,979200.0],["2022-03-23",22.5217,23.6596,22.11,22.2025,1248700.0],["2022-03-24",22.2858,22.3922,21.2867,21.8695,1136200.0],["2022-03-25",22.0823,22.1285,19.9453,20.1581,2451000.0],["2022-03-28",20.5373,20.7501,19.529,20.5466,1189500.0],["2022-03-29",20.9074,22.184,20.7039,21.999,1141400.0],["2022-03-30",21.6105,22.1285,20.5003,20.6854,652200.0],["2022-03-31",20.7501,20.8149,19.5197,19.5845,1216900.0],["2022-04-01",19.788,19.825,18.5484,18.8259,1834900.0],["2022-04-04",19.0387,20.7686,19.0387,20.1396,1517900.0],["2022-04-05",20.0933,20.1396,18.2431,18.3819,1615400.0],["2022-04-06",17.8175,18.0211,16.9202,17.1977,1859600.0],["2022-04-07",17.1237,17.7713,15.5973,16.1709,4346700.0],["2022-04-08",16.1153,16.1153,14.9127,15.6343,2568200.0],["2022-04-11",15.2827,16.1708,15.0441,15.9211,1608600.0],["2022-04-12",16.3281,16.6242,15.366,15.4215,1340700.0],["2022-04-13",15.4955,16.0043,15.2365,15.8563,1094600.0],["2022-04-14",15.9858,16.0043,15.0422,15.1162,1041000.0],["2022-04-18",15.033,15.1255,14.3114,14.7092,1135700.0],["2022-04-19",14.6999,15.5973,14.6167,15.329,1332600.0],["2022-04-20",15.3938,15.6158,14.7369,15.3938,1157800.0],["2022-04-21",15.7453,15.9211,14.0616,14.4409,1382200.0],["2022-04-22",14.4502,14.8757,13.5065,13.7101,2111900.0],["2022-04-25",13.5065,14.3391,13.414,14.1171,1480600.0],["2022-04-26",13.9506,14.0154,13.303,13.377,1331500.0],["2022-04-27",13.3678,14.0154,13.155,13.192,1105900.0],["2022-04-28",13.303,13.6361,12.2762,12.97,1815800.0],["2022-04-29",12.9422,13.229,12.3224,12.3872,1256000.0],["2022-05-02",12.3039,13.2568,12.1744,13.2475,1406500.0],["2022-05-03",13.1458,13.9691,12.9237,13.7008,2252800.0],["2022-05-04",14.3438,15.1532,13.5528,14.7554,2868200.0],["2022-05-05",14.8387,14.8387,13.5991,14.0061,1846800.0],["2022-05-06",13.5991,14.7924,13.5898,13.8581,2289200.0],["2022-05-09",13.3493,13.7748,12.3132,12.5814,1980600.0],["2022-05-10",13.044,13.1272,11.4713,12.2299,1897600.0],["2022-05-11",12.0264,12.3039,10.9819,11.0458,1871900.0],["2022-05-12",10.9903,12.5907,10.8792,12.3039,2252600.0],["2022-05-13",13.0741,13.5102,12.6008,13.3432,1357800.0],["2022-05-16",13.2875,13.4731,12.3967,12.4524,1063100.0],["2022-05-17",12.9627,13.3246,12.4431,13.0741,1433000.0],["2022-05-18",12.8421,13.2689,12.0905,12.174,1178900.0],["2022-05-19",12.0534,13.5751,12.0534,13.1205,1462900.0],["2022-05-20",13.4267,13.7236,12.4988,13.0369,1207300.0],["2022-05-23",12.74,13.0184,12.3132,12.8514,1136800.0],["2022-05-24",12.4709,12.5544,11.4502,11.8307,1250100.0],["2022-05-25",11.8307,12.5266,11.7193,12.5173,1224200.0],["2022-05-26",12.5452,13.0741,12.3596,12.6936,1151500.0],["2022-05-27",12.8978,13.6772,12.8978,13.4452,936800.0],["2022-05-31",13.4174,13.6169,12.7122,12.9627,1530500.0],["2022-06-01",13.0648,13.4359,12.4895,12.6287,1158500.0],["2022-06-02",12.6843,14.2107,12.6658,13.9092,1567000.0],["2022-06-03",13.5009,13.7978,13.1854,13.3524,931300.0],["2022-06-06",13.6865,13.8507,13.2318,13.5195,862200.0],["2022-06-07",13.1854,13.7607,13.0741,13.6958,745800.0],["2022-06-08",13.6215,14.104,13.4916,13.6772,741400.0],["2022-06-09",13.5009,13.6679,13.0091,13.0369,759400.0],["2022-06-10",12.7215,13.1112,12.5173,12.5916,1067000.0],["2022-06-13",11.9791,12.239,11.3296,11.5616,1160200.0],["2022-06-14",11.7472,11.9235,11.1997,11.3482,1385800.0],["2022-06-15",11.4688,11.8956,11.144,11.4131,1747600.0],["2022-06-16",10.9028,11.1626,10.2625,10.6337,1387700.0],["2022-06-17",10.81,11.4502,10.7543,10.7636,2029300.0],["2022-06-21",11.0884,11.7101,10.7358,10.7636,1814400.0],["2022-06-22",10.5038,11.3667,10.4852,10.7822,1400500.0],["2022-06-23",10.9121,11.5941,10.8749,11.3203,1735300.0],["2022-06-24",11.3575,11.5523,11.1255,11.3482,2005800.0],["2022-06-27",11.3482,11.7193,11.1255,11.4038,1341300.0],["2022-06-28",11.4131,11.8864,11.0049,11.2461,1241000.0],["2022-06-29",11.2739,11.3083,10.8564,11.1997,913100.0],["2022-06-30",10.9492,11.0652,10.4852,10.9213,898800.0],["2022-07-01",11.0234,11.84,11.0234,11.6729,1335000.0],["2022-07-05",11.4317,13.3524,11.1904,13.3432,2141500.0],["2022-07-06",13.2968,13.6215,12.5544,12.7215,1593400.0],["2022-07-07",12.7493,13.589,12.7122,13.5473,1012700.0],["2022-07-08",13.1947,13.7514,13.0184,13.4638,908600.0],["2022-07-11",13.268,13.3617,12.7029,12.8792,682400.0],["2022-07-12",12.907,13.2244,12.6472,12.7771,759300.0],["2022-07-13",12.4988,12.8792,12.0719,12.4709,793500.0],["2022-07-14",12.3689,12.4709,11.9327,12.2946,783600.0],["2022-07-15",12.6101,12.8514,12.1369,12.5266,789600.0],["2022-07-18",12.7586,13.1158,12.4431,12.5359,676600.0],["2022-07-19",12.7493,13.3988,12.6843,13.2968,661400.0],["2022-07-20",13.371,14.0298,13.3617,13.9092,1024400.0],["2022-07-21",13.7793,13.8906,13.0648,13.8906,866400.0],["2022-07-22",13.8999,14.0521,13.2318,13.538,692400.0],["2022-07-25",13.4545,13.5287,12.9998,13.0741,599400.0],["2022-07-26",12.8978,12.8978,12.3865,12.6194,568700.0],["2022-07-27",12.9256,13.1854,12.6194,13.139,640700.0],["2022-07-28",13.0926,13.5566,12.5637,13.538,764500.0],["2022-07-29",13.4591,13.8535,13.2689,13.7885,769700.0],["2022-08-01",13.6308,14.2247,13.3988,13.9556,1185800.0],["2022-08-02",13.6865,14.8463,13.6865,14.735,1469200.0],["2022-08-03",14.0947,14.7814,13.9648,14.3917,1892300.0],["2022-08-04",14.4102,14.671,14.0354,14.0576,1116800.0],["2022-08-05",13.7236,14.387,13.4638,14.169,1164400.0],["2022-08-08",14.2247,15.9969,14.2247,15.8021,1790100.0],["2022-08-09",15.5144,15.6907,14.7443,15.1062,1223900.0],["2022-08-10",15.7742,16.7393,15.765,16.5073,1731800.0],["2022-08-11",16.3445,17.3957,16.3445,16.5491,1691800.0],["2022-08-12",16.7817,17.3957,16.6059,16.9305,1190100.0],["2022-08-15",16.7445,17.0384,15.4887,15.991,1257700.0],["2022-08-16",15.8328,16.3259,15.3584,16.1026,1102400.0],["2022-08-17",15.7491,15.8273,15.191,15.2282,850200.0],["2022-08-18",15.2096,15.4654,14.9491,15.1538,631500.0],["2022-08-19",14.6235,14.8933,14.1956,14.4282,1003600.0],["2022-08-22",14.0468,14.2886,13.8049,13.8328,806800.0],["2022-08-23",13.8793,14.0375,13.27,13.2933,787700.0],["2022-08-24",13.3956,13.6375,13.1258,13.2375,727500.0],["2022-08-25",13.377,13.7026,13.2002,13.5258,646900.0],["2022-08-26",13.5909,13.777,12.5584,12.5584,769200.0],["2022-08-29",12.3351,12.6979,12.2328,12.2979,769000.0],["2022-08-30",12.456,12.7351,12.2142,12.2514,637000.0],["2022-08-31",12.3909,12.6421,11.963,12.0281,687400.0],["2022-09-01",11.8979,11.9909,11.4607,11.963,925500.0],["2022-09-02",12.0932,12.1863,11.6281,11.7211,811100.0],["2022-09-06",11.7211,11.777,11.349,11.4142,855900.0],["2022-09-07",11.4142,12.0095,11.3956,11.9258,1011900.0],["2022-09-08",11.6653,12.1212,11.6374,11.9909,748900.0],["2022-09-09",12.1584,12.8374,12.1584,12.6514,931400.0],["2022-09-12",12.6886,13.1165,12.5863,12.7537,934400.0],["2022-09-13",12.0746,12.1416,11.6002,11.6281,1048900.0],["2022-09-14",11.6281,11.9909,11.4328,11.6002,1135900.0],["2022-09-15",11.5351,11.9909,11.4049,11.6095,985100.0],["2022-09-16",11.3677,11.5304,11.1909,11.2467,1309500.0],["2022-09-19",11.1165,11.3909,11.0839,11.3025,1109700.0],["2022-09-20",11.1351,11.2188,10.5211,10.549,1155500.0],["2022-09-21",10.67,11.1239,10.4653,10.6979,1098200.0],["2022-09-22",10.5397,10.6421,10.1397,10.363,1319900.0],["2022-09-23",10.149,10.3723,9.7304,10.0932,1071000.0],["2022-09-26",9.9909,10.4653,9.8746,10.0653,1580600.0],["2022-09-27",10.1955,11.0886,10.1862,10.6979,1845500.0],["2022-09-28",10.7258,11.0979,10.6979,10.9769,909000.0],["2022-09-29",10.8095,10.8839,10.256,10.2979,1710100.0],["2022-09-30",10.2979,10.7118,10.1583,10.4281,925400.0],["2022-10-03",10.5118,10.9769,10.4904,10.8095,1010500.0],["2022-10-04",11.1537,12.0932,11.0886,11.8979,1668600.0],["2022-10-05",11.5351,11.7304,11.1165,11.4793,888900.0],["2022-10-06",11.4421,12.1118,11.4421,11.9723,742200.0],["2022-10-07",11.563,11.7491,11.349,11.4793,850000.0],["2022-10-10",11.5537,11.9723,11.2467,11.8793,772900.0],["2022-10-11",11.7863,11.9351,10.7258,11.4514,1544800.0],["2022-10-12",11.4886,11.5863,11.1258,11.5165,885800.0],["2022-10-13",10.9211,11.8793,10.5816,11.7211,855800.0],["2022-10-14",12.0002,12.1211,10.4234,10.5397,1043100.0],["2022-10-17",10.8839,11.5537,10.8839,11.5258,1315000.0],["2022-10-18",12.0374,12.5584,11.6374,11.777,1496000.0],["2022-10-19",11.5258,11.7118,10.8839,11.0886,1096500.0],["2022-10-20",11.0979,11.656,11.0328,11.2653,946800.0],["2022-10-21",11.2746,11.4514,10.9118,11.3304,744000.0],["2022-10-24",11.2374,11.256,10.4374,10.7909,920400.0],["2022-10-25",10.8188,11.763,10.8188,11.7118,1196800.0],["2022-10-26",11.3444,12.1863,11.3444,11.7211,1151100.0],["2022-10-27",11.8886,12.3909,11.6374,12.0002,1278200.0],["2022-10-28",11.9909,12.3537,11.8607,12.2235,1045500.0],["2022-10-31",12.0932,12.5491,12.0932,12.2886,940900.0],["2022-11-01",12.5584,12.7444,12.1863,12.3444,1085300.0],["2022-11-02",11.5537,11.87,10.949,10.9537,1989100.0],["2022-11-03",10.7258,11.0653,10.5769,10.6514,1004800.0],["2022-11-04",10.8746,10.9583,10.2607,10.5118,1490900.0],["2022-11-07",10.5862,10.616,10.1537,10.4188,1051900.0],["2022-11-08",10.4839,10.949,10.2048,10.7258,1360900.0],["2022-11-09",10.5676,10.5676,10.0374,10.3444,1632200.0],["2022-11-10",11.199,12.2974,11.199,11.7968,2844100.0],["2022-11-11",11.8809,13.1605,11.7501,12.9176,2334500.0],["2022-11-14",12.6748,12.8616,11.9649,11.9929,1189800.0],["2022-11-15",12.4786,12.8102,12.1984,12.3292,876100.0],["2022-11-16",12.0957,12.2124,11.2924,11.4419,1503800.0],["2022-11-17",11.0402,11.3765,10.7227,11.2084,743300.0],["2022-11-18",11.582,11.582,10.8161,10.8721,680000.0],["2022-11-21",10.6666,10.7974,10.3864,10.6573,824200.0],["2022-11-22",10.5639,10.7694,10.2089,10.7507,619900.0],["2022-11-23",10.8067,11.157,10.76,11.0869,705200.0],["2022-11-25",10.7974,11.1897,10.7974,11.1616,258400.0],["2022-11-28",10.9842,11.2457,10.9375,11.0682,742900.0],["2022-11-29",11.1149,11.624,11.0589,11.3765,1311900.0],["2022-11-30",11.3765,12.2825,11.0402,12.2078,1627800.0],["2022-12-01",12.2264,12.516,11.9743,12.4786,946700.0],["2022-12-02",12.077,12.3852,11.9462,12.1984,817800.0],["2022-12-05",12.0677,12.077,11.5539,11.6287,709800.0],["2022-12-06",11.638,11.7688,11.227,11.3952,565100.0],["2022-12-07",11.2924,11.5913,11.1346,11.4138,602500.0],["2022-12-08",11.4699,11.8846,11.2831,11.5072,581300.0],["2022-12-09",11.3485,11.582,11.171,11.3578,495100.0],["2022-12-12",11.2924,11.6287,11.2551,11.61,656400.0],["2022-12-13",12.1611,12.6001,11.2831,11.5259,1128500.0],["2022-12-14",11.4605,12.0443,11.4605,11.6567,913900.0],["2022-12-15",11.2924,11.4325,10.8814,11.1336,1147000.0],["2022-12-16",10.9375,11.1803,10.8441,11.1056,1188900.0],["2022-12-19",11.0496,11.0776,10.4798,10.4985,972900.0],["2022-12-20",10.349,10.6666,10.1529,10.6012,961000.0],["2022-12-21",10.7413,11.1243,10.704,10.9842,1070700.0],["2022-12-22",10.76,10.8161,10.3304,10.7694,1204600.0],["2022-12-23",10.7227,10.7413,10.3677,10.6012,604400.0],["2022-12-27",10.5452,10.5452,9.3029,9.5318,1510800.0],["2022-12-28",9.4524,9.882,9.3216,9.8727,1091500.0],["2022-12-29",10.0315,10.4602,10.0128,10.3864,911900.0],["2022-12-30",10.1622,10.4891,10.0922,10.349,1237400.0],["2023-01-03",10.5078,11.0029,10.2837,10.6199,812700.0],["2023-01-04",10.6946,10.8628,10.4471,10.8067,692500.0],["2023-01-05",10.5639,10.5639,10.0782,10.1342,787700.0],["2023-01-06",10.1529,10.4191,9.7606,10.3771,893100.0],["2023-01-09",10.5639,10.9655,10.4798,10.7507,959600.0],["2023-01-10",10.6666,11.2084,10.6059,11.199,897400.0],["2023-01-11",11.1663,11.9369,11.1663,11.8155,863500.0],["2023-01-12",11.8061,12.4506,11.4605,12.3665,842800.0],["2023-01-13",12.0957,12.5449,11.9369,12.5253,798900.0],["2023-01-17",12.3852,12.7588,12.3198,12.7121,693700.0],["2023-01-18",12.8896,13.1605,12.4973,12.6935,620100.0],["2023-01-19",12.3479,12.6654,11.9089,12.1797,889500.0],["2023-01-20",12.3665,13.0204,12.1424,12.9363,571100.0],["2023-01-23",12.9083,13.3286,12.7075,13.3099,820500.0],["2023-01-24",13.1605,13.7022,13.1231,13.3099,673800.0],["2023-01-25",12.8522,13.9105,12.7262,13.7396,982000.0],["2023-01-26",14.0478,14.9258,13.9731,14.8884,1355400.0],["2023-01-27",14.7763,16.14,14.7717,15.7384,2422100.0],["2023-01-30",15.2714,15.2714,14.0665,14.1412,1225200.0],["2023-01-31",14.1786,14.6783,14.0824,14.5615,719400.0],["2023-02-01",14.5335,15.6403,14.3187,15.5049,813600.0],["2023-02-02",16.1213,17.0367,16.112,16.5417,2043800.0],["2023-02-03",15.7664,16.4389,15.2901,15.7477,1012900.0],["2023-02-06",15.2527,15.6543,15.0295,15.3741,618700.0],["2023-02-07",15.3181,15.4769,14.8884,15.3648,622100.0],["2023-02-08",15.262,15.673,15.1406,15.15,664600.0],["2023-02-09",15.4302,15.6767,14.6409,14.6736,729300.0],["2023-02-10",14.3934,14.5522,14.0758,14.4588,764700.0],["2023-02-13",14.5148,15.0285,14.3654,14.8978,555600.0],["2023-02-14",14.6176,15.0239,14.3766,14.7483,863100.0],["2023-02-15",14.6549,15.0566,14.6549,14.8604,674100.0],["2023-02-16",14.3654,14.9538,14.2439,14.4588,672200.0],["2023-02-17",14.2626,14.3999,13.6368,13.805,1048000.0],["2023-02-21",13.3193,13.5901,12.5534,12.6001,1236000.0],["2023-02-22",12.6374,12.7775,12.3292,12.5347,1067000.0],["2023-02-23",12.7215,12.8522,11.7688,12.2731,1085400.0],["2023-02-24",11.7034,11.8342,11.3064,11.6847,1240200.0],["2023-02-27",11.9089,12.0396,11.7127,11.7688,917400.0],["2023-02-28",11.7781,11.8995,11.2551,11.2831,1689800.0],["2023-03-01",11.2084,11.7314,10.6386,11.0029,1802800.0],["2023-03-02",10.6853,11.1336,10.676,11.0682,1105000.0],["2023-03-03",11.1897,11.5539,10.9935,11.5353,1036000.0],["2023-03-06",11.5913,11.694,11.1149,11.2084,880700.0],["2023-03-07",11.1523,11.3139,10.8628,10.9188,601100.0],["2023-03-08",10.8721,11.1523,10.6479,10.8441,869500.0],["2023-03-09",10.7507,10.8347,10.2603,10.3304,894600.0],["2023-03-10",10.3257,10.5601,9.9505,10.5226,1289600.0],["2023-03-13",10.457,11.4773,10.2741,11.1228,1402800.0],["2023-03-14",11.4886,11.6293,11.1604,11.3292,708100.0],["2023-03-15",11.1041,11.5918,10.9165,11.5918,732500.0],["2023-03-16",11.4136,11.5543,11.2073,11.2635,711100.0],["2023-03-17",11.226,11.3385,10.8696,11.1135,847500.0],["2023-03-20",11.0009,11.1885,10.6539,10.6914,557300.0],["2023-03-21",10.8978,11.2635,10.7852,11.1322,502100.0],["2023-03-22",11.076,11.1041,10.532,10.5414,570400.0],["2023-03-23",10.6258,11.0947,10.5789,10.7946,551100.0],["2023-03-24",10.6914,11.076,10.5976,11.0572,448700.0],["2023-03-27",11.1791,11.2073,10.7505,10.9259,494100.0],["2023-03-28",10.804,11.0572,10.7102,11.0009,685600.0],["2023-03-29",11.1885,11.498,11.0197,11.4792,845800.0],["2023-03-30",11.6293,11.7953,11.423,11.4417,778000.0],["2023-03-31",11.5167,12.1029,11.4417,11.9013,965000.0],["2023-04-03",11.7512,11.9013,11.5074,11.7324,772100.0],["2023-04-04",11.7324,11.8075,11.2354,11.3854,610500.0],["2023-04-05",11.2823,11.2823,10.8415,11.1322,601200.0],["2023-04-06",11.1135,11.2635,10.9822,11.1041,604700.0],["2023-04-10",10.9071,11.301,10.8227,11.2635,1090500.0],["2023-04-11",11.1979,11.5543,11.1979,11.5355,676600.0],["2023-04-12",11.8168,11.9106,11.3948,11.3948,495800.0],["2023-04-13",11.5449,11.9528,11.4867,11.8825,787600.0],["2023-04-14",11.8919,11.981,11.4886,11.6668,477100.0],["2023-04-17",11.6105,11.8919,11.498,11.6996,505500.0],["2023-04-18",11.7512,11.7981,11.2073,11.2823,560500.0],["2023-04-19",11.1135,11.4305,11.076,11.2635,448200.0],["2023-04-20",11.0478,11.3385,11.0478,11.1322,508600.0],["2023-04-21",11.1604,11.287,10.9447,11.1791,509100.0],["2023-04-24",11.1228,11.2448,10.879,10.9634,380100.0],["2023-04-25",10.8134,11.0197,10.4851,10.4851,538100.0],["2023-04-26",10.6164,10.6539,10.3304,10.3819,540300.0],["2023-04-27",10.532,10.8227,10.4317,10.6821,485500.0],["2023-04-28",10.6727,11.0337,10.5977,10.9634,494100.0],["2023-05-01",10.954,11.1885,10.8696,10.9353,464200.0],["2023-05-02",10.7383,10.8134,10.4288,10.7102,810700.0],["2023-05-03",11.1416,12.3045,10.9728,12.1545,1654900.0],["2023-05-04",12.1263,12.6328,11.8731,11.8919,764600.0],["2023-05-05",12.0326,12.6422,12.0326,12.3796,892500.0],["2023-05-08",12.2858,12.4733,12.1076,12.2951,706600.0],["2023-05-09",12.0888,12.3045,11.9294,12.2483,635400.0],["2023-05-10",12.539,12.7875,12.2576,12.5484,996200.0],["2023-05-11",12.5343,12.7413,12.3649,12.6284,569200.0],["2023-05-12",12.6284,12.7497,12.1767,12.3178,554700.0],["2023-05-15",12.4119,12.8071,12.347,12.6284,504100.0],["2023-05-16",12.4496,12.6942,12.4307,12.6189,514800.0],["2023-05-17",12.7225,13.32,12.4872,13.2777,669100.0],["2023-05-18",13.2588,13.8611,13.1836,13.7293,723300.0],["2023-05-19",13.8799,13.9552,13.4376,13.607,633200.0],["2023-05-22",13.5882,14.5668,13.5176,14.341,1010200.0],["2023-05-23",14.2375,15.0468,14.2093,14.6045,984200.0],["2023-05-24",14.3975,14.915,14.0709,14.7456,623300.0],["2023-05-25",14.8962,15.0731,14.2704,14.3504,603000.0],["2023-05-26",14.3786,14.8068,14.3222,14.501,362700.0],["2023-05-30",14.6703,14.8633,13.9364,14.3975,768000.0],["2023-05-31",14.3222,14.868,14.3222,14.4821,1194100.0],["2023-06-01",14.3975,14.7654,14.1904,14.6139,541600.0],["2023-06-02",14.8962,15.234,14.6892,15.0656,690900.0],["2023-06-05",14.8774,15.0279,14.6233,14.6515,524800.0],["2023-06-06",14.5857,15.9068,14.548,15.4608,916100.0],["2023-06-07",15.6772,16.0536,15.5267,15.7055,689900.0],["2023-06-08",17.1546,19.1495,16.957,18.9519,5043400.0],["2023-06-09",19.1401,20.1282,18.9519,19.4036,3405300.0],["2023-06-12",19.5165,20.3352,17.7757,17.9262,4509600.0],["2023-06-13",18.1991,19.1731,17.9451,18.792,17173300.0],["2023-06-14",18.5661,18.9378,18.1615,18.3309,2075300.0],["2023-06-15",18.1144,18.6508,17.9168,18.4062,1688900.0],["2023-06-16",18.5379,18.839,17.9074,18.4908,2640000.0],["2023-06-20",18.2556,19.5636,18.2556,18.5944,1218100.0],["2023-06-21",18.3967,18.7826,18.0674,18.2274,1006800.0],["2023-06-22",18.1427,18.2415,17.484,17.8604,1220500.0],["2023-06-23",17.5687,17.818,17.0991,17.3522,1297300.0],["2023-06-26",17.3146,17.738,17.0417,17.164,828500.0],["2023-06-27",17.3993,18.4156,17.3993,18.3215,1279000.0],["2023-06-28",18.2462,19.3754,18.1634,19.2625,1204300.0],["2023-06-29",19.2907,20.0115,19.1496,19.2625,1061500.0],["2023-06-30",19.5165,19.5834,19.0197,19.0837,1180500.0],["2023-07-03",19.046,19.2813,18.8673,19.0178,438400.0],["2023-07-05",18.8108,18.8578,18.1144,18.1427,1036200.0],["2023-07-06",17.738,17.9686,17.5592,17.9074,774900.0],["2023-07-07",18.0203,18.4156,17.9168,18.1239,696300.0],["2023-07-10",17.6722,19.4695,17.6722,19.4413,1092600.0],["2023-07-11",19.4789,20.8151,19.3443,20.7963,1371700.0],["2023-07-12",21.3139,22.6595,21.2668,22.4713,2891300.0],["2023-07-13",22.5842,23.5064,22.4713,23.3747,1695600.0],["2023-07-14",23.3276,23.497,22.2831,22.6125,1232200.0],["2023-07-17",22.7066,23.5064,22.4525,23.1771,1454700.0],["2023-07-18",21.4456,21.7044,20.1941,20.5987,2520900.0],["2023-07-19",20.5987,21.3892,20.5046,21.0128,1023700.0],["2023-07-20",20.7257,21.3045,20.6269,21.2104,950900.0],["2023-07-21",21.4738,21.9161,20.5987,20.6458,1138800.0],["2023-07-24",20.4199,21.6526,20.0059,21.2668,669900.0],["2023-07-25",21.2292,23.1394,21.1727,22.0667,1117000.0],["2023-07-26",22.0008,22.1984,21.6009,21.9349,632700.0],["2023-07-27",22.4525,22.6407,21.2668,21.408,815000.0],["2023-07-28",21.7561,22.8854,21.6526,22.8477,1037400.0],["2023-07-31",22.6972,23.497,22.5842,23.4688,826300.0],["2023-08-01",23.1865,23.8922,22.8571,23.8358,969100.0],["2023-08-02",23.3465,23.53,22.5936,22.8101,767500.0],["2023-08-03",22.1608,23.7511,21.9444,23.5911,1561300.0],["2023-08-04",23.5253,23.5253,21.9161,22.8289,1983100.0],["2023-08-07",23.2335,23.6946,22.8948,23.0642,997800.0],["2023-08-08",22.5842,23.3276,22.0385,23.3088,956300.0],["2023-08-09",23.2335,23.2335,22.1137,22.3113,1298800.0],["2023-08-10",22.4807,23.0312,21.3327,21.4268,1126300.0],["2023-08-11",21.041,21.6903,20.7963,21.5021,878000.0],["2023-08-14",21.1727,21.5021,21.0033,21.2574,851800.0],["2023-08-15",21.1351,21.3327,20.9187,21.1445,1062000.0],["2023-08-16",21.0786,21.3892,20.3823,20.4105,734500.0],["2023-08-17",20.4577,20.5143,18.8543,18.9297,1567900.0],["2023-08-18",18.3827,18.9203,18.2883,18.3166,1505400.0],["2023-08-21",18.3261,18.5241,17.8639,18.1091,1256800.0],["2023-08-22",18.477,19.0712,18.0808,18.3921,951000.0],["2023-08-23",18.3732,18.8637,18.2317,18.7505,774500.0],["2023-08-24",18.7505,18.9391,18.3261,18.3732,663800.0],["2023-08-25",18.4015,18.826,18.0525,18.2506,745100.0],["2023-08-28",18.4864,18.7599,18.3355,18.4298,519100.0],["2023-08-29",18.2883,18.5713,18.2506,18.3827,787400.0],["2023-08-30",18.2412,18.6562,18.1091,18.3072,911500.0],["2023-08-31",18.3072,18.5241,18.1091,18.128,1058600.0],["2023-09-01",18.4015,18.5619,17.9111,17.996,988600.0],["2023-09-05",17.7224,18.4864,17.5715,18.3638,1163600.0],["2023-09-06",18.3921,18.543,17.7696,18.1374,787700.0],["2023-09-07",17.8073,18.0271,17.4961,17.9205,796500.0],["2023-09-08",17.9016,18.0054,17.6375,17.7224,572300.0],["2023-09-11",17.9205,18.2695,17.7036,17.8733,763300.0],["2023-09-12",17.6847,18.1091,17.647,17.779,519100.0],["2023-09-13",17.7507,17.7828,16.5953,16.6472,1419200.0],["2023-09-14",16.7887,17.2131,16.5057,16.5435,1423400.0],["2023-09-15",16.5435,16.601,16.0653,16.4114,2080400.0],["2023-09-18",16.3077,16.6142,16.185,16.336,865800.0],["2023-09-19",16.2228,16.4265,16.0907,16.2982,650500.0],["2023-09-20",16.3925,16.817,15.9823,15.9964,664800.0],["2023-09-21",15.6946,16.0624,15.6003,15.7134,728100.0],["2023-09-22",15.8738,15.9549,15.5531,15.6852,675700.0],["2023-09-25",15.5342,15.9304,15.3928,15.7512,599200.0],["2023-09-26",15.5531,15.7323,15.4494,15.6097,824500.0],["2023-09-27",15.7417,16.0153,15.4399,15.638,867300.0],["2023-09-28",15.5814,15.6569,15.2513,15.4211,1081200.0],["2023-09-29",15.6097,15.7229,15.1758,15.3173,902800.0],["2023-10-02",15.2041,15.2796,14.5628,14.808,1127000.0],["2023-10-03",14.6382,14.7514,13.5158,13.5724,1588600.0],["2023-10-04",13.6384,13.9308,13.4781,13.8271,976700.0],["2023-10-05",13.7233,14.0157,13.6054,13.8931,918500.0],["2023-10-06",13.5253,14.0251,13.4687,13.8365,707400.0],["2023-10-09",13.563,13.9874,13.5536,13.8365,569400.0],["2023-10-10",13.8459,14.5015,13.8459,14.1855,843700.0],["2023-10-11",14.2327,14.7184,14.11,14.6382,887600.0],["2023-10-12",14.5345,14.5345,13.8176,13.9025,711000.0],["2023-10-13",13.9591,14.0346,13.4121,13.4781,465600.0],["2023-10-16",13.563,13.7045,13.2989,13.3649,801500.0],["2023-10-17",13.1951,13.6998,13.1669,13.4309,1270000.0],["2023-10-18",13.28,13.3744,12.7047,12.8084,686200.0],["2023-10-19",12.6481,13.0159,12.5679,12.5915,994900.0],["2023-10-20",12.6104,12.7471,12.4595,12.6575,956500.0],["2023-10-23",12.4878,13.1763,12.4878,12.8556,1010500.0],["2023-10-24",13.1291,13.7139,12.9311,13.5913,1131400.0],["2023-10-25",13.4121,13.695,13.2989,13.5064,693300.0],["2023-10-26",13.5441,13.8837,13.4121,13.5536,557500.0],["2023-10-27",13.4781,13.7846,13.3178,13.5913,647300.0],["2023-10-30",13.7233,13.9497,13.6007,13.7045,590800.0],["2023-10-31",13.7233,14.0157,12.2425,12.5161,2123100.0],["2023-11-01",12.2897,12.4689,11.6578,12.4689,1445000.0],["2023-11-02",13.0348,13.2848,12.7801,13.1197,1212600.0],["2023-11-03",13.1197,14.7703,12.9216,13.3461,2240200.0],["2023-11-06",13.3555,13.4809,12.5726,12.6292,956300.0],["2023-11-07",12.4878,12.9792,12.4217,12.7424,849900.0],["2023-11-08",12.6953,12.9688,12.5915,12.8084,1156800.0],["2023-11-09",12.7047,12.7236,11.1249,11.3182,2392000.0],["2023-11-10",11.3276,11.6908,11.1296,11.5257,860000.0],["2023-11-13",11.4031,11.4691,10.7617,10.9032,1618200.0],["2023-11-14",11.488,12.1859,11.3842,11.9973,1481100.0],["2023-11-15",12.0825,13.1241,12.0825,12.6696,1589800.0],["2023-11-16",12.556,12.8637,11.9689,12.1488,771800.0],["2023-11-17",12.2719,12.7075,12.1109,12.5086,861800.0],["2023-11-20",12.4897,12.6128,12.0446,12.1109,788300.0],["2023-11-21",11.9594,11.9973,11.6185,11.7227,539400.0],["2023-11-22",11.8458,11.9973,11.5144,11.7985,616500.0],["2023-11-24",11.7416,11.9026,11.6375,11.6375,284300.0],["2023-11-27",11.5617,11.789,11.3913,11.5333,909300.0],["2023-11-28",11.486,11.9926,11.2019,11.9784,835600.0],["2023-11-29",12.2056,12.4897,11.9878,12.0257,964200.0],["2023-11-30",12.0257,12.2198,11.4481,11.467,1025600.0],["2023-12-01",11.3818,12.3477,11.2663,12.253,1380900.0],["2023-12-04",12.1393,12.7359,12.1299,12.4423,776800.0],["2023-12-05",12.2719,12.6317,12.1109,12.556,863100.0],["2023-12-06",12.6412,14.0474,12.6242,13.3798,1550200.0],["2023-12-07",13.3324,13.7775,13.1052,13.6733,1033200.0],["2023-12-08",13.626,14.4687,13.5692,13.9101,1514400.0],["2023-12-11",13.787,13.8911,13.4271,13.7585,795600.0],["2023-12-12",13.787,13.9669,13.3514,13.465,1187300.0],["2023-12-13",13.4366,14.9517,13.2567,14.838,1278500.0],["2023-12-14",15.5103,16.2016,15.2452,15.6618,1858000.0],["2023-12-15",15.6997,15.8986,13.3798,14.3267,4745600.0],["2023-12-18",14.2699,14.3428,13.1194,13.4177,2672300.0],["2023-12-19",13.5408,14.7433,13.5408,14.7244,1543900.0],["2023-12-20",14.7623,15.0937,13.8059,13.8343,1085900.0],["2023-12-21",14.1089,14.4403,13.8532,14.4214,1000300.0],["2023-12-22",14.5161,15.0747,14.232,14.3835,825300.0],["2023-12-26",14.4309,14.8664,14.2793,14.554,671100.0],["2023-12-27",14.6486,15.302,14.6486,14.9422,1113000.0],["2023-12-28",14.838,15.3967,14.7623,14.9327,876000.0],["2023-12-29",14.8286,14.9517,14.554,14.696,854800.0],["2024-01-02",14.3267,15.605,14.3172,15.1694,1511700.0],["2024-01-03",14.6581,14.7291,13.8722,14.0332,1005700.0],["2024-01-04",13.8352,14.1563,13.8248,14.0047,682800.0],["2024-01-05",13.7207,14.2793,13.6355,13.7112,577900.0],["2024-01-08",13.7017,14.2036,13.6733,13.8059,615000.0],["2024-01-09",13.4745,13.6733,13.2567,13.5597,461700.0],["2024-01-10",13.4839,13.5294,13.1147,13.3419,488000.0],["2024-01-11",13.3419,13.3893,12.537,13.0294,838800.0],["2024-01-12",13.1715,13.1999,12.5181,12.6507,583600.0],["2024-01-16",12.2435,12.4234,12.1393,12.4045,840900.0],["2024-01-17",12.1015,12.3477,11.9784,12.1393,966200.0],["2024-01-18",12.2719,12.3316,11.9083,12.2151,487400.0],["2024-01-19",12.2814,12.3003,11.9121,12.2814,770800.0],["2024-01-22",12.4234,13.001,12.3761,12.7454,1020700.0],["2024-01-23",12.9821,12.9821,12.395,12.6223,1071400.0],["2024-01-24",13.001,13.001,12.0873,12.1867,858200.0],["2024-01-25",12.395,12.7548,12.3003,12.7359,738100.0],["2024-01-26",12.3666,12.5654,12.0257,12.1299,939200.0],["2024-01-29",12.1488,12.6033,12.0825,12.5654,626200.0],["2024-01-30",12.4329,12.4992,11.8931,11.8931,611000.0],["2024-01-31",11.8458,12.3477,11.5239,11.7227,1263300.0],["2024-02-01",11.9026,12.3571,11.789,12.2435,921800.0],["2024-02-02",11.9878,12.0115,11.6479,11.8647,549700.0],["2024-02-05",11.6185,11.6848,11.3278,11.4292,787300.0],["2024-02-06",11.3913,11.8269,11.3155,11.7416,1228100.0],["2024-02-07",11.7416,11.8553,11.4008,11.6091,775200.0],["2024-02-08",11.5996,11.789,11.3913,11.3913,1300300.0],["2024-02-09",11.4102,11.7038,11.2492,11.6943,1155400.0],["2024-02-12",11.6754,12.1299,11.6754,11.8647,754500.0],["2024-02-13",11.2019,11.5238,11.1167,11.2682,1126100.0],["2024-02-14",11.5996,11.8742,11.3345,11.5428,831900.0],["2024-02-15",11.5712,11.9121,11.5712,11.7985,865900.0],["2024-02-16",11.5712,11.7322,11.1546,11.183,1264200.0],["2024-02-20",11.0315,11.0788,10.4065,10.4728,1190300.0],["2024-02-21",10.4065,10.5296,10.2361,10.4728,948700.0],["2024-02-22",10.5391,10.7853,10.397,10.4917,1174100.0],["2024-02-23",10.3213,10.6811,10.0088,10.3213,1273900.0],["2024-02-26",10.2171,11.1214,10.2077,11.0977,1263000.0],["2024-02-27",11.2682,11.7985,11.2019,11.628,1500400.0],["2024-02-28",11.4008,12.0522,11.3345,12.0068,1157400.0],["2024-02-29",12.2814,12.7738,11.9973,12.4045,1580600.0],["2024-03-01",12.4329,12.6601,12.0115,12.1204,1303800.0],["2024-03-04",12.1583,12.2274,11.7416,11.789,1220300.0],["2024-03-05",11.5996,11.6375,11.3155,11.5049,867600.0],["2024-03-06",11.7985,12.0352,11.5996,11.628,910000.0],["2024-03-07",11.7611,12.265,11.5519,12.1509,1000400.0],["2024-03-08",12.3601,12.8498,12.2555,12.2745,974600.0],["2024-03-11",12.1985,12.5883,12.1509,12.17,772700.0],["2024-03-12",12.1129,12.1842,11.6946,11.7421,769000.0],["2024-03-13",11.609,12.1319,11.5139,11.5234,789900.0],["2024-03-14",11.5234,11.5234,10.4871,10.5441,1151300.0],["2024-03-15",10.4395,10.6487,9.3652,9.4983,5200800.0],["2024-03-18",9.4983,9.8691,8.7091,8.7899,3027400.0],["2024-03-19",8.6331,9.156,8.4714,8.7947,1809400.0],["2024-03-20",8.7947,9.1655,8.6806,8.9944,1448500.0],["2024-03-21",9.0894,9.4412,9.0894,9.232,1234300.0],["2024-03-22",9.232,9.5743,9.1465,9.2701,1249700.0],["2024-03-25",9.3081,9.4697,9.0419,9.175,830600.0],["2024-03-26",9.2986,9.4888,9.2035,9.213,907600.0],["2024-03-27",9.3081,9.7455,9.2606,9.5173,1281400.0],["2024-03-28",9.5078,10.0307,9.5078,9.8215,1401500.0],["2024-04-01",9.8976,10.0022,9.2701,9.6219,1187500.0],["2024-04-02",9.4127,9.7169,9.3557,9.6504,1254200.0],["2024-04-03",9.7169,10.2209,9.503,10.1733,904400.0],["2024-04-04",10.3159,10.6772,10.0307,10.1353,1127600.0],["2024-04-05",9.8881,10.0497,9.2843,9.5648,1111600.0],["2024-04-08",9.5838,9.9166,9.4127,9.6029,1023000.0],["2024-04-09",9.6979,10.2589,9.6219,9.9737,984300.0],["2024-04-10",9.4983,9.5097,9.0276,9.213,1157200.0],["2024-04-11",9.3937,9.7341,9.2225,9.6694,1292700.0],["2024-04-12",9.5553,9.6409,9.2511,9.3557,744100.0],["2024-04-15",9.3081,9.3461,9.0704,9.2416,1199100.0],["2024-04-16",9.1275,9.3509,9.0324,9.2225,802000.0],["2024-04-17",9.2511,9.4983,9.232,9.2701,776300.0],["2024-04-18",9.3176,9.6789,9.156,9.5078,838300.0],["2024-04-19",9.4602,9.5838,9.2796,9.3652,1042500.0],["2024-04-22",9.4127,9.6314,9.3461,9.5363,898900.0],["2024-04-23",9.4793,10.1163,9.4412,10.0212,1096200.0],["2024-04-24",9.9832,10.2351,9.7883,9.831,886900.0],["2024-04-25",9.4697,9.6979,9.446,9.4793,908400.0],["2024-04-26",9.5933,9.8529,9.4983,9.6219,851400.0],["2024-04-29",9.7835,9.9699,9.6694,9.7835,790100.0],["2024-04-30",9.5743,9.831,9.4507,9.4697,1111200.0],["2024-05-01",9.4793,9.812,8.8327,9.6504,2628100.0],["2024-05-02",10.0117,11.01,9.9546,10.6962,2368300.0],["2024-05-03",11.048,11.5757,10.8389,11.048,1462500.0],["2024-05-06",11.1621,11.3998,11.029,11.3808,842900.0],["2024-05-07",11.4569,11.7706,11.4283,11.5044,919500.0],["2024-05-08",11.2572,11.4283,11.0766,11.2667,696300.0],["2024-05-09",11.3618,11.8087,11.3618,11.7896,753800.0],["2024-05-10",11.8374,12.1047,11.6655,11.8087,858300.0],["2024-05-13",11.9615,12.7443,11.9137,11.9997,1664400.0],["2024-05-14",12.3051,12.7825,12.2479,12.3433,1575400.0],["2024-05-15",12.687,12.792,11.9281,12.2479,1060700.0],["2024-05-16",12.2479,12.351,11.9997,12.286,776300.0],["2024-05-17",12.286,12.3433,11.7228,11.7419,1011100.0],["2024-05-20",11.6846,11.9997,11.5319,11.866,814100.0],["2024-05-21",11.7706,11.9997,11.7324,11.9233,697800.0],["2024-05-22",11.8278,11.8756,11.2264,11.255,1167000.0],["2024-05-23",11.3601,11.4651,10.73,10.7491,937500.0],["2024-05-24",10.8827,10.9572,10.6393,10.73,662500.0],["2024-05-28",10.8732,11.2932,10.73,10.7396,711400.0],["2024-05-29",10.4723,10.7205,10.4054,10.4723,820600.0],["2024-05-30",10.6536,10.8159,10.4579,10.4914,740600.0],["2024-05-31",10.6632,10.8827,10.4723,10.7014,966900.0],["2024-06-03",10.8923,10.9114,10.2622,10.3768,1097200.0],["2024-06-04",10.2813,10.3672,10.0809,10.1954,978700.0],["2024-06-05",10.2718,10.5677,10.2145,10.5104,651500.0],["2024-06-06",10.3959,10.5486,10.3386,10.5391,679000.0],["2024-06-07",10.2622,10.6393,10.2107,10.5486,856200.0],["2024-06-10",10.3768,10.5295,10.205,10.4341,803200.0],["2024-06-11",10.2431,10.3959,10.1,10.1095,854200.0],["2024-06-12",10.73,11.5223,10.7205,10.8732,1507900.0],["2024-06-13",10.9114,11.15,10.2241,10.2336,942300.0],["2024-06-14",9.9854,10.2813,9.9806,10.1668,659600.0],["2024-06-17",10.0427,10.4054,10.0427,10.2622,705900.0],["2024-06-18",10.1954,10.3959,10.0255,10.0522,857400.0],["2024-06-20",9.9759,10.4627,9.9759,10.31,1118300.0],["2024-06-21",10.3004,10.5677,10.0522,10.1859,2252800.0],["2024-06-24",10.1859,10.3233,10.0322,10.0904,888800.0],["2024-06-25",10.0331,10.2384,10.0045,10.119,858500.0],["2024-06-26",10.0809,10.5486,9.9568,10.5391,769500.0],["2024-06-27",10.5964,10.8532,10.4818,10.7109,796000.0],["2024-06-28",10.7873,10.8369,10.582,10.773,2368000.0],["2024-07-01",10.7777,10.8302,10.0904,10.205,1034000.0],["2024-07-02",10.2622,10.394,9.847,10.1477,1139100.0],["2024-07-03",10.1477,10.4818,10.0236,10.0331,628900.0],["2024-07-05",9.9949,10.31,9.9186,10.2336,674200.0],["2024-07-08",10.2527,10.8541,10.1668,10.7873,879600.0],["2024-07-09",10.7968,11.0259,10.6727,11.0164,676800.0],["2024-07-10",11.0832,11.1691,10.6202,11.1309,825700.0],["2024-07-11",11.5319,11.7705,11.3601,11.6178,1483900.0],["2024-07-12",11.761,11.8756,11.4746,11.761,961900.0],["2024-07-15",11.8374,12.4006,11.7324,12.2956,1479600.0],["2024-07-16",12.3242,13.4602,12.3147,13.4125,1862800.0],["2024-07-17",13.1882,13.9471,13.0879,13.7848,1710500.0],["2024-07-18",13.718,14.1189,13.1261,13.317,1248500.0],["2024-07-19",13.2502,13.465,13.0211,13.298,966700.0],["2024-07-22",13.3743,13.3743,12.8397,13.212,969400.0],["2024-07-23",13.002,13.6798,13.002,13.3934,1185400.0],["2024-07-24",13.2216,13.4889,12.9161,13.0498,771200.0],["2024-07-25",13.1452,13.928,13.0688,13.4602,1309500.0],["2024-07-26",13.7657,13.9948,13.3266,13.9757,1126200.0],["2024-07-29",14.0426,14.1858,13.5748,13.6512,976000.0],["2024-07-30",13.7562,13.7944,13.3743,13.5557,1079400.0],["2024-07-31",13.6416,14.1285,13.3648,13.7084,1347000.0],["2024-08-01",13.823,13.823,12.1524,12.2574,1521900.0],["2024-08-02",11.9424,12.1152,11.4842,11.9997,1568500.0],["2024-08-05",10.7396,12.0951,10.6727,12.0951,1048600.0],["2024-08-06",12.0951,12.1524,11.5462,11.6369,1018100.0],["2024-08-07",11.7896,11.9042,11.2407,11.2837,827100.0],["2024-08-08",11.5319,11.6464,11.2073,11.2741,599900.0],["2024-08-09",11.2646,11.5796,11.1309,11.2169,611500.0],["2024-08-12",11.2073,11.2646,10.7014,10.7682,606500.0],["2024-08-13",10.9209,11.7142,10.8541,11.551,781100.0],["2024-08-14",11.5893,11.8194,11.2922,11.6564,661800.0],["2024-08-15",11.9536,12.107,11.6852,11.8098,737300.0],["2024-08-16",11.7235,11.9536,11.5797,11.6756,568800.0],["2024-08-19",11.6756,11.944,11.5318,11.9248,842400.0],["2024-08-20",11.9152,12.0399,11.666,11.8577,645200.0],["2024-08-21",11.8194,12.337,11.7139,12.0494,747200.0],["2024-08-22",11.8961,12.2603,11.8481,11.9536,632200.0],["2024-08-23",11.8865,12.9218,11.8865,12.5671,2549900.0],["2024-08-26",12.7205,12.893,12.4712,12.8547,633100.0],["2024-08-27",12.6246,12.6534,12.2699,12.4616,505700.0],["2024-08-28",12.3754,12.4089,11.8098,11.9823,519200.0],["2024-08-29",12.0207,12.1396,11.7523,11.7523,577300.0],["2024-08-30",11.8961,12.0686,11.1675,11.273,1292100.0],["2024-09-03",11.1963,11.5797,11.0238,11.1675,926800.0],["2024-09-04",11.0717,11.6325,10.995,11.2155,960000.0],["2024-09-05",11.3018,11.3851,11.0621,11.2155,443100.0],["2024-09-06",11.2442,11.4935,11.0065,11.11,603900.0],["2024-09-09",11.1292,12.337,11.0621,12.1741,991200.0],["2024-09-10",12.1932,12.2028,11.6277,12.1166,862300.0],["2024-09-11",11.9632,12.0303,11.3401,11.9344,753000.0],["2024-09-12",11.9344,12.5767,11.8481,12.5671,869900.0],["2024-09-13",12.7876,13.7174,12.7492,13.6886,1051500.0],["2024-09-16",13.727,14.2159,13.564,13.9379,1177900.0],["2024-09-17",14.1392,14.1392,13.7557,13.8995,789600.0],["2024-09-18",13.9283,14.7527,13.4682,13.5832,1223100.0],["2024-09-19",14.0817,14.4076,13.8133,14.12,1777800.0],["2024-09-20",14.005,14.2159,13.3915,13.449,2700500.0],["2024-09-23",13.4777,13.6407,13.056,13.5353,1850600.0],["2024-09-24",13.6024,13.8324,13.3819,13.6791,963800.0],["2024-09-25",13.5736,13.7749,13.3531,13.4106,617100.0],["2024-09-26",13.6215,13.9283,13.5065,13.7749,720600.0],["2024-09-27",13.9954,14.2254,13.6695,13.7749,726000.0],["2024-09-30",13.7509,14.3021,13.425,13.5065,1088000.0],["2024-10-01",13.4969,13.5736,13.1231,13.5257,1057800.0],["2024-10-02",13.449,13.5544,13.1758,13.1902,660600.0],["2024-10-03",12.9889,13.1614,12.615,13.0656,811700.0],["2024-10-04",13.3531,13.3531,12.6438,12.9026,688000.0],["2024-10-07",12.8163,13.0368,12.5,12.6821,567700.0],["2024-10-08",12.6629,13.0464,12.5383,12.8738,784300.0],["2024-10-09",12.7492,12.8067,12.3274,12.4233,662000.0],["2024-10-10",12.2603,12.5096,12.1453,12.4425,614200.0],["2024-10-11",12.4041,12.8067,12.361,12.6629,455600.0],["2024-10-14",12.6438,12.6534,12.4521,12.6054,380000.0],["2024-10-15",12.6246,12.9026,12.5096,12.6054,582600.0],["2024-10-16",12.6534,12.8355,12.5863,12.6629,763400.0],["2024-10-17",12.5767,12.5767,12.3179,12.4425,600100.0],["2024-10-18",12.4616,12.5863,12.1261,12.222,515100.0],["2024-10-21",12.222,12.337,12.0207,12.1837,1018300.0],["2024-10-22",12.1837,12.4137,12.1501,12.3179,696300.0],["2024-10-23",12.2891,12.4003,12.0974,12.2508,715200.0],["2024-10-24",12.3658,12.5882,12.2508,12.2603,623300.0],["2024-10-25",12.3083,12.4281,12.2699,12.2891,545900.0],["2024-10-28",12.4712,12.778,12.3754,12.4329,567400.0],["2024-10-29",12.3754,12.4329,12.1357,12.3466,530800.0],["2024-10-30",12.2795,12.6534,12.2651,12.2699,514200.0],["2024-10-31",12.2316,12.9026,12.2316,12.7684,795100.0],["2024-11-01",12.8451,13.1259,12.4712,12.7588,914300.0],["2024-11-04",12.6821,13.1806,12.6467,12.9409,819500.0],["2024-11-05",12.8163,13.9714,12.7684,13.9475,854400.0],["2024-11-06",14.2734,14.5897,13.2764,13.7845,1426500.0],["2024-11-07",13.842,14.3596,13.7078,14.1583,1341600.0],["2024-11-08",13.6695,13.7557,12.615,13.4394,1334300.0],["2024-11-11",13.4394,14.1488,13.4202,14.0098,853500.0],["2024-11-12",13.8516,14.235,13.6024,13.9379,1136500.0],["2024-11-13",14.005,14.0817,13.2285,13.3435,859800.0],["2024-11-14",13.2764,13.4202,12.9697,12.9985,736700.0],["2024-11-15",13.171,13.3292,12.7013,12.7588,749600.0],["2024-11-18",12.7011,12.7011,11.9794,12.0372,905100.0],["2024-11-19",11.9024,12.5279,11.8543,12.3451,569900.0],["2024-11-20",12.2488,12.5664,12.2488,12.3547,669100.0],["2024-11-21",12.2296,12.8502,11.9313,12.7492,960100.0],["2024-11-22",12.831,13.9616,12.7684,13.5189,1315900.0],["2024-11-25",13.7114,14.2598,13.5478,13.8413,1480400.0],["2024-11-26",13.6055,13.7499,13.3073,13.3457,539800.0],["2024-11-27",13.5189,13.9038,13.3842,13.5478,680100.0],["2024-11-29",13.6152,13.8317,13.2688,13.3265,427900.0],["2024-12-02",13.2784,13.6104,13.0956,13.5863,588400.0],["2024-12-03",13.5382,13.6152,13.1437,13.3746,730900.0],["2024-12-04",13.3939,13.5671,12.8839,13.1148,545200.0],["2024-12-05",13.0378,13.2784,12.8069,12.855,520800.0],["2024-12-06",13.0475,13.3919,12.6433,12.778,726800.0],["2024-12-09",12.8646,13.1389,12.4894,12.5086,829600.0],["2024-12-10",12.3739,12.6703,12.2392,12.5952,892600.0],["2024-12-11",12.6818,12.9128,12.3739,12.3835,756000.0],["2024-12-12",12.2681,12.8444,12.2103,12.3932,702900.0],["2024-12-13",12.3258,12.4846,12.0208,12.3739,1117300.0],["2024-12-16",12.3835,12.5712,12.2392,12.4124,1047700.0],["2024-12-17",12.3643,12.4701,12.0179,12.1045,739900.0],["2024-12-18",12.1141,12.2777,11.1134,11.1904,1266700.0],["2024-12-19",11.2866,11.5166,10.9739,11.1616,1380100.0],["2024-12-20",11.0942,12.3547,10.9595,12.3258,10110400.0],["2024-12-23",12.2296,12.2633,11.4983,11.6042,1408100.0],["2024-12-24",11.6138,11.6715,11.3059,11.3732,661300.0],["2024-12-26",11.354,11.6138,11.1712,11.5079,769200.0],["2024-12-27",11.3251,11.507,11.0759,11.354,874700.0],["2024-12-30",11.2385,11.3444,10.9114,11.2385,867200.0],["2024-12-31",11.3059,11.4406,11.0557,11.075,928000.0],["2025-01-02",11.1615,11.4117,10.8825,10.9114,823700.0],["2025-01-03",10.8921,11.099,10.7767,10.9787,1177500.0],["2025-01-06",11.0653,11.2578,10.9018,11.0076,1116600.0],["2025-01-07",11.0076,11.2,10.6612,10.7093,1035900.0],["2025-01-08",10.7382,10.9787,10.4399,10.7959,935200.0],["2025-01-10",10.5169,10.5842,10.2571,10.488,971300.0],["2025-01-13",10.3918,10.488,10.1993,10.488,831200.0],["2025-01-14",10.5169,10.6612,10.0839,10.0935,733200.0],["2025-01-15",10.5265,11.1616,10.3244,10.8921,1557300.0],["2025-01-16",10.8921,11.1712,10.6804,11.1038,1074800.0],["2025-01-17",11.2289,11.3925,10.7863,10.8055,1057000.0],["2025-01-21",10.8729,11.2337,10.7959,10.9306,1056000.0],["2025-01-22",10.7959,10.998,10.7093,10.7093,614000.0],["2025-01-23",10.5842,10.7959,10.5073,10.6516,835100.0],["2025-01-24",10.6612,10.8344,10.5554,10.6804,823500.0],["2025-01-27",10.5939,11.2,10.5842,10.998,1045500.0],["2025-01-28",10.9114,11.431,10.7382,11.3155,1241800.0],["2025-01-29",11.2578,11.3155,10.7574,10.9306,731600.0],["2025-01-30",11.0653,11.2231,10.9114,11.0653,658900.0],["2025-01-31",11.1038,11.2578,10.767,10.9499,912200.0],["2025-02-03",10.565,10.8344,10.3918,10.5457,842700.0],["2025-02-04",10.5265,10.7237,10.4495,10.7093,563100.0],["2025-02-05",10.7478,10.8585,10.6756,10.7286,463900.0],["2025-02-06",10.7382,10.8392,10.5794,10.6804,633800.0],["2025-02-07",10.6708,10.7574,10.3533,10.4207,721500.0],["2025-02-10",10.5073,10.6804,10.4207,10.4688,630100.0],["2025-02-11",10.3341,10.4928,10.2667,10.3581,632900.0],["2025-02-12",10.055,10.2282,9.9684,10.132,557200.0],["2025-02-13",10.209,10.4024,10.0396,10.3533,478800.0],["2025-02-14",10.4495,10.5842,10.3244,10.5169,542400.0],["2025-02-18",10.4688,10.8344,10.3725,10.8152,826700.0],["2025-02-19",10.6997,11.0605,10.6901,10.8825,1173400.0],["2025-02-20",10.7478,10.9691,10.6227,10.9114,1439500.0],["2025-02-21",11.5272,11.5368,9.8241,9.8722,1918200.0],["2025-02-24",9.7664,10.029,9.5835,9.8145,1690500.0],["2025-02-25",9.7952,10.1897,9.7952,10.1031,1900100.0],["2025-02-26",10.1224,10.3533,9.9251,10.0646,1359100.0],["2025-02-27",10.0839,10.3052,9.8048,9.8241,1001500.0],["2025-02-28",9.7856,9.8722,9.5354,9.7279,1319400.0],["2025-03-03",9.7086,9.9588,9.3334,9.3815,1241000.0],["2025-03-04",9.1687,9.8148,9.0913,9.6233,1163000.0],["2025-03-05",9.662,9.749,9.2848,9.7103,1065700.0],["2025-03-06",9.5362,9.8747,9.5362,9.5652,946100.0],["2025-03-07",9.5265,9.7248,9.4221,9.5943,836100.0],["2025-03-10",9.5265,9.6716,9.1977,9.3621,1242500.0],["2025-03-11",9.3234,9.5295,9.2606,9.3428,883800.0],["2025-03-12",9.4202,9.512,9.1542,9.2364,918200.0],["2025-03-13",9.188,9.2751,8.8979,9.072,769400.0],["2025-03-14",9.1687,9.454,9.1107,9.3718,734600.0],["2025-03-17",9.4298,9.5362,9.3138,9.4395,902100.0],["2025-03-18",9.2461,9.3621,9.13,9.3331,885300.0],["2025-03-19",9.3331,9.7151,9.3234,9.6426,851200.0],["2025-03-20",9.5459,9.9183,9.4008,9.5362,1054700.0],["2025-03-21",9.4395,9.749,9.3911,9.6329,8315900.0],["2025-03-24",9.7683,10.1504,9.6987,10.0101,1157100.0],["2025-03-25",9.9231,10.1165,9.8554,9.8651,1081300.0],["2025-03-26",9.8457,10.0827,9.7732,9.9328,849400.0],["2025-03-27",9.9521,10.0972,9.7587,9.9037,1214900.0],["2025-03-28",9.9134,9.9569,9.5265,9.6426,715200.0],["2025-03-31",9.4588,9.5749,9.3718,9.4588,910300.0],["2025-04-01",9.4395,9.6813,9.3331,9.4879,1060100.0],["2025-04-02",9.3428,9.72,9.3331,9.5652,1412900.0],["2025-04-03",9.1687,9.3428,8.806,8.8495,1460600.0],["2025-04-04",8.4917,9.2751,8.3563,9.1687,1714200.0],["2025-04-07",8.6464,9.5362,8.5691,8.9269,1819500.0],["2025-04-08",9.1784,9.1784,8.6658,8.7045,1366500.0],["2025-04-09",8.6561,9.5556,8.3853,9.3138,2180400.0],["2025-04-10",9.0526,9.13,8.6271,8.8689,1353700.0],["2025-04-11",8.8689,8.9076,8.5768,8.8399,924300.0],["2025-04-14",8.9656,9.2026,8.835,9.1107,766100.0],["2025-04-15",9.1203,9.2944,8.9317,8.9704,659700.0],["2025-04-16",8.9172,9.0333,8.5642,8.6851,1144900.0],["2025-04-17",8.6754,8.8399,8.5352,8.5497,1054600.0],["2025-04-21",8.4627,8.511,8.2596,8.2983,1058200.0],["2025-04-22",8.4143,8.6658,8.4046,8.511,1317100.0],["2025-04-23",8.7625,9.1107,8.395,8.4143,2305100.0],["2025-04-24",8.4723,8.8544,8.4143,8.6948,1807400.0],["2025-04-25",8.6561,8.6948,8.4917,8.6368,908200.0],["2025-04-28",8.6077,8.6464,8.4143,8.5981,771400.0],["2025-04-29",8.5981,8.7722,8.5207,8.6754,686500.0],["2025-04-30",8.54,8.8931,8.4627,8.8592,1274200.0],["2025-05-01",8.8592,9.188,8.7722,8.9172,1218700.0],["2025-05-02",9.0333,9.1194,8.8399,8.9946,1040500.0],["2025-05-05",8.8495,8.9608,8.395,8.4337,1774000.0],["2025-05-06",8.5062,8.5062,8.2306,8.3853,1055000.0],["2025-05-07",7.6889,7.805,6.6734,7.215,3211900.0],["2025-05-08",7.3988,7.4036,7.0361,7.3504,1911000.0],["2025-05-09",7.3021,7.3601,7.1038,7.215,2125800.0],["2025-05-12",7.5052,7.7083,7.4085,7.5632,1889000.0],["2025-05-13",7.6019,7.747,7.4471,7.6889,1226700.0],["2025-05-14",7.6406,7.747,7.5729,7.5826,1340000.0],["2025-05-15",7.5729,7.7325,7.5342,7.6309,1230000.0],["2025-05-16",7.6599,7.8147,7.6406,7.7373,943500.0],["2025-05-19",7.5718,7.8687,7.5427,7.8249,1141100.0],["2025-05-20",7.7665,7.8882,7.747,7.8054,841000.0],["2025-05-21",7.6886,7.7422,7.3334,7.3577,1226000.0],["2025-05-22",7.2993,7.5008,7.275,7.4551,966400.0],["2025-05-23",7.3577,7.4551,7.2993,7.4259,1074300.0],["2025-05-27",7.5524,7.6351,7.4356,7.601,872200.0],["2025-05-28",7.5718,7.6205,7.4502,7.4648,679200.0],["2025-05-29",8.0779,9.0706,7.9319,8.2629,2843000.0],["2025-05-30",8.1753,8.3261,8.1363,8.292,1672200.0],["2025-06-02",8.2239,8.2531,7.9319,8.1169,1110900.0],["2025-06-03",8.0974,8.5597,8.0244,8.5354,1125700.0],["2025-06-04",8.5646,8.7154,8.404,8.4964,1120000.0],["2025-06-05",8.4964,8.6716,8.3991,8.477,857400.0],["2025-06-06",8.584,8.623,8.4283,8.5938,638500.0],["2025-06-09",8.6424,8.7787,8.5938,8.7105,668200.0],["2025-06-10",8.8079,9.0414,8.73,8.9831,1331000.0],["2025-06-11",8.9831,9.168,8.8079,8.9441,1313300.0],["2025-06-12",8.8565,9.095,8.8565,9.0804,795600.0],["2025-06-13",8.9052,8.9908,8.623,8.6813,995600.0],["2025-06-16",8.8663,9.0025,8.73,8.8176,897400.0],["2025-06-17",8.7981,8.8663,8.55,8.5743,1040300.0],["2025-06-18",8.5208,8.8565,8.477,8.6813,942000.0],["2025-06-20",8.7884,8.9052,8.6911,8.7592,2788400.0],["2025-06-23",8.6619,8.9247,8.6084,8.9052,803400.0],["2025-06-24",9.0025,9.1096,8.9354,9.0609,1498500.0],["2025-06-25",9.0512,9.1096,8.8857,8.8955,889800.0],["2025-06-26",8.9694,9.0122,8.7397,9.0122,981300.0],["2025-06-27",9.022,9.0804,8.876,9.022,1204000.0],["2025-06-30",9.0804,9.1777,8.8273,8.8565,1016700.0],["2025-07-01",8.8565,9.6059,8.8468,9.2458,1532000.0],["2025-07-02",9.2361,9.4307,9.1436,9.2653,897900.0],["2025-07-03",9.2653,9.3334,9.1874,9.2556,453400.0],["2025-07-07",9.1582,9.2896,9.0512,9.0706,1003600.0],["2025-07-08",9.0706,9.4843,9.0609,9.314,662200.0],["2025-07-09",9.4015,9.713,9.3432,9.6838,1116700.0],["2025-07-10",9.6838,10.2872,9.6838,10.1899,1028100.0],["2025-07-11",10.0634,10.3261,9.8346,9.8492,1081300.0],["2025-07-14",9.9076,10.0634,9.7325,10.0439,829500.0],["2025-07-15",10.1217,10.1607,9.7714,9.7908,712400.0],["2025-07-16",9.9271,10.0877,9.82,10.0342,953100.0],["2025-07-17",10.0926,10.2872,9.859,9.9174,968500.0],["2025-07-18",10.005,10.0293,9.5232,9.6449,858100.0],["2025-07-21",9.7519,10.004,9.6906,9.7422,1030600.0],["2025-07-22",9.8492,10.9831,9.8103,10.8906,2151100.0],["2025-07-23",10.9587,11.0025,10.7544,10.9295,1329400.0],["2025-07-24",10.8614,11.0269,10.623,10.6473,839000.0],["2025-07-25",10.696,10.8468,10.5694,10.8371,786400.0],["2025-07-28",10.842,10.9295,10.7349,10.8809,994000.0],["2025-07-29",10.8906,11.0707,10.7651,10.9101,905500.0],["2025-07-30",10.8128,10.9977,10.5062,10.55,1163800.0],["2025-07-31",10.4527,10.7349,10.3602,10.4916,1623700.0],["2025-08-01",9.9758,10.1801,8.7787,9.168,2347700.0],["2025-08-04",9.1874,9.966,9.1874,9.8346,1272500.0],["2025-08-05",9.8687,10.1023,9.713,9.9758,1312100.0],["2025-08-06",9.9563,10.0731,9.8298,9.9952,979500.0],["2025-08-07",10.112,10.1266,9.7665,9.966,892500.0],["2025-08-08",9.966,9.9952,9.6059,9.6935,841000.0],["2025-08-11",9.7811,9.9563,9.4794,9.4891,805300.0],["2025-08-12",9.567,9.8833,9.4989,9.8298,715100.0],["2025-08-13",9.9271,10.2726,9.7908,10.2191,1000500.0],["2025-08-14",9.9271,10.2191,9.8492,10.1412,774800.0],["2025-08-15",10.2586,10.2977,10.0874,10.2097,927800.0],["2025-08-18",10.2097,10.4639,10.0581,10.0825,829400.0],["2025-08-19",10.1119,10.4101,9.9652,9.9945,693000.0],["2025-08-20",9.9554,10.0288,9.7794,9.9163,914400.0],["2025-08-21",9.8185,9.9896,9.7745,9.8967,475300.0],["2025-08-22",10.0141,10.7964,9.8918,10.7671,1232500.0],["2025-08-25",10.64,10.9871,10.6302,10.8356,1163400.0],["2025-08-26",10.8453,10.904,10.5617,10.6595,2414100.0],["2025-08-27",10.5617,10.7573,10.4688,10.5324,796400.0],["2025-08-28",10.6204,10.6204,10.2879,10.4835,804900.0],["2025-08-29",10.4639,10.6204,10.3857,10.5911,747300.0],["2025-09-02",10.4053,10.4688,10.2243,10.2977,817800.0],["2025-09-03",10.2537,10.5324,10.2292,10.5226,1064900.0],["2025-09-04",10.5911,10.7671,10.5324,10.6693,856600.0],["2025-09-05",10.8844,11.3441,10.7769,10.9725,1191100.0],["2025-09-08",10.9627,11.1632,10.8815,11.0605,971500.0],["2025-09-09",10.9822,11.0497,10.7622,10.8356,662400.0],["2025-09-10",10.9725,11.1729,10.6644,10.9333,895200.0],["2025-09-11",11.1387,11.4419,11.036,11.1094,1167200.0],["2025-09-12",11.0605,11.1143,10.8649,10.904,650500.0],["2025-09-15",10.904,11.2072,10.8551,11.1974,884400.0],["2025-09-16",11.2072,11.2658,10.7818,10.816,876400.0],["2025-09-17",10.9138,11.5309,10.8522,10.904,1477700.0],["2025-09-18",10.9333,11.349,10.8551,11.3343,1078300.0],["2025-09-19",11.4028,11.4028,10.7573,10.816,3103200.0],["2025-09-22",10.6889,10.7084,10.3808,10.4639,1005000.0],["2025-09-23",10.4639,10.7426,10.4346,10.6204,1109800.0],["2025-09-24",10.6106,10.86,10.5519,10.7475,867600.0],["2025-09-25",10.5813,10.8404,10.5207,10.7475,851900.0],["2025-09-26",10.7573,10.9089,10.6693,10.8258,689000.0],["2025-09-29",10.8747,11.08,10.7035,10.8747,1141000.0],["2025-09-30",10.8649,10.8649,10.3857,10.4248,1545700.0],["2025-10-01",10.2781,10.5568,9.9456,10.1803,1747600.0],["2025-10-02",10.1901,10.4346,9.9847,10.4053,948800.0],["2025-10-03",10.4737,10.8649,10.4395,10.5031,1230800.0],["2025-10-06",10.5324,10.7671,10.2292,10.5715,998700.0],["2025-10-07",10.5617,10.6351,10.3808,10.5617,1109400.0],["2025-10-08",10.6497,10.6497,10.4101,10.6497,679000.0],["2025-10-09",10.64,10.7475,10.371,10.3955,957300.0],["2025-10-10",10.4444,10.5715,10.1803,10.1901,1452300.0],["2025-10-13",10.3564,10.4248,10.1901,10.2781,652400.0],["2025-10-14",10.1901,10.8121,10.1901,10.7378,916500.0],["2025-10-15",10.8649,10.9822,10.6595,10.6693,692400.0],["2025-10-16",10.6791,10.8375,10.5519,10.5813,894400.0],["2025-10-17",10.5128,10.5666,10.4053,10.4737,918700.0],["2025-10-20",10.5813,10.7573,10.4933,10.7182,746800.0],["2025-10-21",10.6595,10.9138,10.6106,10.728,663300.0],["2025-10-22",10.6986,10.8356,10.6106,10.7964,723000.0],["2025-10-23",10.8453,11.0409,10.7475,10.8258,566800.0],["2025-10-24",10.992,11.302,10.8884,11.08,1136000.0],["2025-10-27",11.08,11.2463,10.9666,11.0409,910500.0],["2025-10-28",11.0018,11.0605,10.7818,10.8453,719300.0],["2025-10-29",10.7867,10.8062,10.1803,10.2097,1068300.0],["2025-10-30",10.1119,10.1999,9.8283,9.8381,936900.0],["2025-10-31",9.8381,10.0239,9.6816,10.0141,1106600.0],["2025-11-03",9.8381,9.9505,9.7403,9.7892,1146100.0],["2025-11-04",9.8576,9.9906,9.6669,9.6718,1087800.0],["2025-11-05",9.6914,9.8821,9.6327,9.8283,1382100.0],["2025-11-06",9.7892,9.8772,9.3882,9.486,1807700.0],["2025-11-07",10.5813,11.1974,9.6327,10.5617,3208800.0],["2025-11-10",10.7182,10.7475,10.1168,10.3564,1433900.0],["2025-11-11",10.415,10.9187,10.415,10.8258,6957200.0],["2025-11-12",10.7964,10.8453,10.3466,10.5617,1364200.0],["2025-11-13",10.4737,10.7426,10.2987,10.6595,1029100.0],["2025-11-14",10.4737,10.5911,10.3368,10.5519,992200.0],["2025-11-17",10.5421,10.5519,10.2523,10.3063,2182700.0],["2025-11-18",10.2965,10.6797,10.1884,10.5912,893200.0],["2025-11-19",10.6011,10.6404,10.2572,10.3948,1873400.0],["2025-11-20",10.4537,10.6698,10.0165,10.0509,7247000.0],["2025-11-21",10.0509,10.9155,10.0509,10.8958,1276600.0],["2025-11-24",10.9056,11.672,10.8811,11.5246,1899100.0],["2025-11-25",11.6622,12.0119,11.5836,11.5934,1925100.0],["2025-11-26",11.4165,11.4755,11.22,11.2986,1327300.0],["2025-11-28",11.2888,11.3723,10.9744,11.1513,551400.0],["2025-12-01",10.8958,11.0923,10.8369,10.9351,859100.0],["2025-12-02",10.9449,11.1414,10.832,11.0628,645300.0],["2025-12-03",10.9941,11.1906,10.9941,11.112,572500.0],["2025-12-04",11.1021,11.167,10.827,10.9253,823700.0],["2025-12-05",10.8467,10.9744,10.6404,10.7484,841200.0],["2025-12-08",10.7877,10.827,10.3358,10.4242,1161500.0],["2025-12-09",10.3456,10.5421,10.2376,10.2474,730300.0],["2025-12-10",10.2179,10.4144,9.9811,10.3948,1418400.0],["2025-12-11",10.4537,10.5225,10.1098,10.4144,1028800.0],["2025-12-12",10.3456,10.5195,10.2769,10.4144,819700.0],["2025-12-15",10.3604,10.3604,9.596,9.8446,1193800.0],["2025-12-16",9.8839,10.0705,9.8151,9.8642,1215900.0],["2025-12-17",9.766,10.0018,9.7463,9.8249,1134400.0],["2025-12-18",9.9526,10.0214,9.707,9.7954,1446000.0],["2025-12-19",9.6874,9.7365,9.3828,9.6972,2372900.0],["2025-12-22",9.6775,9.766,9.5842,9.6382,848400.0],["2025-12-23",9.5793,9.6186,9.3386,9.3926,758600.0],["2025-12-24",9.3828,9.4221,9.2973,9.3533,400400.0],["2025-12-26",9.2845,9.368,9.1863,9.2747,657600.0],["2025-12-29",9.2845,9.3337,9.0537,9.0979,796900.0],["2025-12-30",9.0684,9.0782,8.8817,8.9014,1193700.0],["2025-12-31",8.8424,8.9112,8.7835,8.8915,1005500.0],["2026-01-02",8.9505,9.0389,8.8326,8.9407,1230500.0],["2026-01-05",8.8719,9.2354,8.8522,9.0291,1534500.0],["2026-01-06",8.9308,9.2708,8.7147,9.1863,1314200.0],["2026-01-07",9.2845,9.5793,9.1765,9.2649,1342400.0],["2026-01-08",9.1273,9.4516,8.9996,9.4123,944200.0],["2026-01-09",9.5302,9.7168,9.4123,9.4417,800100.0],["2026-01-12",9.4319,9.5203,9.1863,9.3926,601000.0],["2026-01-13",9.4221,9.4221,9.1372,9.1666,717800.0],["2026-01-14",9.147,9.1912,8.9456,8.9898,809200.0],["2026-01-15",9.0193,9.1568,8.8621,9.1175,656900.0],["2026-01-16",9.1273,9.4024,9.0841,9.373,1264500.0],["2026-01-20",9.0782,9.2452,8.9505,9.0094,1074000.0],["2026-01-21",9.0979,9.147,8.8817,9.1372,840900.0],["2026-01-22",9.1372,9.3533,9.1372,9.1863,737600.0],["2026-01-23",9.1568,9.1961,8.9849,9.0684,614600.0],["2026-01-26",9.0389,9.0684,8.8424,8.8621,635700.0],["2026-01-27",8.8522,8.9259,8.7049,8.9014,652300.0],["2026-01-28",8.9308,9.1077,8.8228,9.0389,842000.0],["2026-01-29",9.0979,9.1077,8.8031,8.8719,821400.0],["2026-01-30",8.8326,8.9407,8.6656,8.8817,1045400.0],["2026-02-02",8.8228,8.9829,8.6557,8.754,862300.0],["2026-02-03",8.695,8.7982,8.2333,8.3217,1131300.0],["2026-02-04",8.4199,8.5673,8.135,8.3217,1086200.0],["2026-02-05",8.302,8.4691,8.2382,8.2824,1191700.0],["2026-02-06",8.2529,8.5477,8.1841,8.5084,976000.0],["2026-02-09",8.4691,8.4887,8.2234,8.3512,654000.0],["2026-02-10",8.4298,8.587,8.3757,8.3905,613400.0],["2026-02-11",8.2824,8.307,7.4522,7.575,1189900.0],["2026-02-12",7.4964,7.5367,7.1132,7.4473,1246300.0],["2026-02-13",7.5652,7.5947,7.349,7.4178,765500.0],["2026-02-17",7.4178,7.4817,7.1722,7.3687,954800.0],["2026-02-18",7.3785,7.4964,7.2311,7.3687,1042500.0],["2026-02-19",7.2901,7.3392,7.1525,7.3294,904200.0],["2026-02-20",7.2704,7.4375,7.1879,7.3785,1076400.0],["2026-02-23",7.2803,7.3284,7.0838,7.1624,1479100.0],["2026-02-24",7.1722,7.4335,7.1231,7.3392,1464100.0],["2026-02-25",7.0248,7.3097,6.8087,7.1722,1787700.0],["2026-02-26",7.2213,7.3687,7.0494,7.1918,1407000.0],["2026-02-27",7.0838,7.1132,6.8185,6.848,1646900.0],["2026-03-02",6.6809,6.8332,6.6023,6.7595,1096100.0],["2026-03-03",6.5925,6.9944,6.563,6.8971,1151100.0],["2026-03-04",6.9069,6.9659,6.7006,6.7202,692700.0],["2026-03-05",6.7202,6.8774,6.5827,6.6613,1080000.0],["2026-03-06",6.5336,6.5729,6.3371,6.3764,1032800.0],["2026-03-09",6.2675,6.3199,5.9803,6.2972,956600.0],["2026-03-10",6.2873,6.3071,5.9506,6.01,1591400.0],["2026-03-11",5.9506,6.01,5.7625,5.9506,1531700.0],["2026-03-12",5.8417,6.0863,5.7823,5.8219,1108000.0],["2026-03-13",5.8417,5.8962,5.6041,5.6635,967500.0],["2026-03-16",5.7427,5.8813,5.6734,5.8615,1067100.0],["2026-03-17",5.9407,6.208,5.8813,6.1288,1399400.0],["2026-03-18",6.0199,6.2427,5.9526,6.1387,1110500.0],["2026-03-19",6.0595,6.2278,6.0001,6.1387,1028900.0],["2026-03-20",6.0496,6.0625,5.7526,5.8516,3261500.0],["2026-03-23",5.9902,6.2229,5.8912,6.109,1298400.0],["2026-03-24",6.01,6.0645,5.8219,5.9803,1374900.0],["2026-03-25",6.0991,6.1189,5.7575,6.0199,916800.0],["2026-03-26",6.0298,6.2774,5.8813,6.1387,1059000.0],["2026-03-27",6.0298,6.0298,5.8239,5.9308,1080000.0],["2026-03-30",5.9506,6.0249,5.8863,5.9308,931600.0],["2026-03-31",6.0199,6.0892,5.7427,5.9308,1075300.0],["2026-04-01",5.9605,5.9902,5.7823,5.8714,669100.0],["2026-04-02",5.7724,5.9308,5.6486,5.8516,842600.0],["2026-04-06",5.812,5.8912,5.7625,5.7922,820700.0],["2026-04-07",5.7625,5.8516,5.6338,5.6536,870100.0],["2026-04-08",5.9704,6.0892,5.8912,5.9308,1299000.0],["2026-04-09",5.8615,5.9704,5.7625,5.9308,1056900.0],["2026-04-10",5.9407,5.9457,5.7823,5.8516,816000.0],["2026-04-13",5.7823,6.01,5.7179,5.9308,818800.0],["2026-04-14",5.9308,6.1288,5.9209,6.0892,652900.0],["2026-04-15",6.0991,6.2358,6.0496,6.1882,709600.0],["2026-04-16",6.208,6.317,6.1585,6.2476,622100.0],["2026-04-17",6.4358,6.6486,6.3813,6.6041,805700.0],["2026-04-20",6.515,6.6635,6.3764,6.6437,752000.0],["2026-04-21",6.6635,6.8021,6.416,6.4259,697600.0],["2026-04-22",6.4853,6.5249,6.3972,6.4655,543000.0],["2026-04-23",6.4655,6.4655,6.1585,6.2873,952500.0],["2026-04-24",6.2675,6.4061,6.2377,6.3863,716100.0],["2026-04-27",6.3863,6.5249,6.3219,6.4457,979500.0],["2026-04-28",6.4556,6.5942,6.4407,6.4952,981900.0],["2026-04-29",6.4853,6.4853,6.2179,6.2278,793400.0],["2026-04-30",6.1783,6.2575,6.1288,6.1585,1045600.0],["2026-05-01",6.2476,6.3863,6.1486,6.3764,1097900.0],["2026-05-04",6.3665,6.3962,6.1288,6.1882,982100.0],["2026-05-05",6.2377,6.3021,6.1041,6.2179,922300.0],["2026-05-06",6.5348,6.5595,6.4358,6.4556,1029700.0],["2026-05-07",6.4556,6.7972,6.4457,6.6734,1506400.0],["2026-05-08",6.9902,6.9902,6.2377,6.5348,1327000.0],["2026-05-11",6.4853,6.8516,5.9556,5.9803,1883600.0],["2026-05-12",5.8714,5.8912,5.1585,5.1635,1566700.0],["2026-05-13",5.4258,5.4952,4.9605,4.9654,1383900.0],["2026-05-14",4.9506,5.0694,4.7833,4.8714,1965800.0],["2026-05-15",4.8219,4.911,4.6338,4.7031,1769400.0],["2026-05-18",4.6635,5.005,4.6635,4.6833,1279800.0],["2026-05-19",4.6635,4.7872,4.5446,4.6734,1038100.0],["2026-05-20",4.6239,4.906,4.5347,4.8615,1741500.0],["2026-05-21",4.7823,5.0298,4.6536,5.01,1173400.0],["2026-05-22",5.01,5.13,4.975,5.05,819300.0],["2026-05-26",5.05,5.13,4.81,4.81,1113000.0],["2026-05-27",4.81,5.07,4.635,4.74,1814500.0],["2026-05-28",4.68,5.01,4.66,4.88,1689600.0],["2026-05-29",4.86,4.99,4.82,4.92,2092500.0],["2026-06-01",4.81,4.96,4.69,4.77,1237500.0],["2026-06-02",4.72,4.95,4.63,4.81,1136800.0],["2026-06-03",4.74,4.75,4.5,4.58,1070200.0],["2026-06-04",4.605,4.81,4.605,4.78,1109200.0],["2026-06-05",4.75,4.88,4.69,4.75,997500.0],["2026-06-08",4.7,4.945,4.67,4.73,1163300.0],["2026-06-09",4.67,4.97,4.67,4.84,1072200.0],["2026-06-10",4.85,4.95,4.7,4.7,982000.0],["2026-06-11",4.7,4.76,4.565,4.69,993500.0],["2026-06-12",4.73,4.83,4.585,4.63,841400.0],["2026-06-15",4.69,4.966,4.63,4.74,1158700.0],["2026-06-16",4.77,5.01,4.763,4.92,1670700.0],["2026-06-17",4.89,4.99,4.65,4.67,1558600.0],["2026-06-18",4.78,4.86,4.665,4.69,3518200.0],["2026-06-22",4.69,4.81,4.505,4.52,1506200.0],["2026-06-23",4.61,4.79,4.59,4.76,1707500.0],["2026-06-24",4.89,5.34,4.88,5.22,1751800.0],["2026-06-25",5.21,5.305,5.02,5.15,1161100.0],["2026-06-26",5.19,5.59,5.175,5.53,3253600.0],["2026-06-29",5.57,5.59,5.36,5.56,1362300.0],["2026-06-30",5.56,5.59,5.37,5.41,973200.0],["2026-07-01",5.44,5.79,5.44,5.69,980700.0],["2026-07-02",5.45,5.45,5.01,5.32,1509400.0],["2026-07-06",5.31,5.32,4.97,5.07,1244921.649593],["2026-07-07",5.15,5.17,4.87,4.96,1287922.225488],["2026-07-08",4.965,4.965,4.67,4.79,1245568.740916],["2026-07-09",4.74,4.86,4.735,4.84,879691.549014],["2026-07-10",4.84,4.98,4.51,4.52,1051625.969162],["2026-07-13",4.7,4.7,4.455,4.52,1131200.488556],["2026-07-14",4.46,4.5,4.28,4.28,1003083.482797],["2026-07-15",4.33,4.625,4.31,4.56,1298381.660892],["2026-07-16",4.62,4.76,4.59,4.68,972717.573776],["2026-07-17",4.68,4.74,4.41,4.58,1768324.453475],["2026-07-20",4.51,4.54,4.3712,4.46,1609317.073047],["2026-07-21",4.39,4.545,4.37,4.43,1349571.555809],["2026-07-22",4.43,4.54,4.22,4.28,1094809.75228],["2026-07-23",4.33,4.33,3.85,3.87,1540226.06447],["2026-07-24",3.87,4.17,3.87,4.045,1770774.959966],["2026-07-27",4.06,4.315,4.06,4.2,2301345.659208],["2026-07-28",4.2,4.38,3.97,4.02,2022703.753628],["2026-07-29",3.96,4.25,3.725,3.83,2353017.982232],["2026-07-30",3.85,3.95,3.685,3.9,1983265.082205],["2026-07-31",3.83,4.065,3.81,4.05,1827839.305337],["2026-08-03",4.05,4.185,4.015,4.1,1800822.568622],["2026-08-04",4.05,4.3,4.05,4.22,1828908.451457],["2026-08-05",3.82,4.17,3.76,4.05,1576409.838375],["2026-08-06",4.07,4.18,3.8601,4.13,1636677.225833],["2026-08-07",4.13,4.425,4.13,4.39,1417587.544225],["2026-08-10",4.34,4.345,4.185,4.24,218640.161091],["2026-08-11",4.28,4.3209,4.2,4.27,914877.031651],["2026-08-12",4.27,4.34,4.195,4.28,891327.591522],["2026-08-13",4.17,4.515,4.17,4.5,1213137.593385],["2026-08-14",4.38,4.49,4.31,4.35,938171.039269],["2026-08-17",4.3,4.3,4.12,4.25,1297256.296599],["2026-08-18",4.22,4.425,4.22,4.39,1379169.784608],["2026-08-19",4.39,4.785,4.36,4.74,1145773.658689],["2026-08-20",4.68,4.7,4.475,4.53,1174441.214996],["2026-08-21",4.57,4.64,4.43,4.57,1304908.232191],["2026-08-24",4.54,4.6,4.39,4.55,1000209.948567],["2026-08-25",4.56,4.6,4.46,4.56,736435.758482],["2026-08-26",4.56,4.56,4.335,4.38,730743.103973],["2026-08-27",4.35,4.35,4.165,4.21,982119.583431],["2026-08-28",4.21,4.315,4.18,4.24,953647.111758],["2026-08-31",4.17,4.22,4.051,4.12,2449003.424415],["2026-09-01",4.04,4.085,3.88,3.92,1714013.70446],["2026-09-02",3.97,4.01,3.9,3.99,1500752.714583],["2026-09-03",4.07,4.16,3.98,4.04,1239055.119569],["2026-09-04",4.04,4.105,3.94,4.03,1121988.876676],["2026-09-08",4.03,4.09,3.94,3.98,2000973.216774],["2026-09-09",3.88,3.91,3.63,3.695,1935805.899625],["2026-09-10",3.69,3.8,3.61,3.75,1850211.451439],["2026-09-11",3.81,4.075,3.78,4.02,1520912.385282],["2026-09-14",4.02,4.205,3.975,4.11,1857517.59266]]}