{"t":"AM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-05-04",10.1485,10.3913,9.8782,10.0797,13740800.0],["2017-05-05",10.0797,10.2768,10.0797,10.208,1925700.0],["2017-05-08",10.1668,10.2355,9.9606,10.0935,1312200.0],["2017-05-09",10.0797,10.1137,9.9194,10.0797,818400.0],["2017-05-10",10.0385,10.0614,9.7636,9.869,1154600.0],["2017-05-11",9.9194,9.9698,9.7224,9.7361,853300.0],["2017-05-12",9.7361,9.8781,9.6078,9.8507,671200.0],["2017-05-15",9.9423,9.9652,9.7224,9.7544,852700.0],["2017-05-16",9.759,9.9469,9.6949,9.7819,1420300.0],["2017-05-17",9.8186,9.8186,9.6216,9.6216,929600.0],["2017-05-18",9.6399,9.6674,9.5437,9.6262,480800.0],["2017-05-19",9.5712,9.6766,9.475,9.6216,916100.0],["2017-05-22",9.6903,10.0385,9.6674,10.0385,484300.0],["2017-05-23",9.8598,10.176,9.8598,10.0935,873700.0],["2017-05-24",10.0523,10.121,9.8507,9.9331,911300.0],["2017-05-25",9.8369,10.1851,9.8094,10.1072,656600.0],["2017-05-26",10.1027,10.1943,10.0156,10.066,598000.0],["2017-05-30",10.1989,10.4005,10.0614,10.1301,1104800.0],["2017-05-31",10.1301,10.176,10.011,10.1164,1081300.0],["2017-06-01",10.1301,10.3546,9.9973,10.3409,856300.0],["2017-06-02",10.3134,10.4784,10.0889,10.208,1167100.0],["2017-06-05",10.1393,10.2676,10.0248,10.2172,718600.0],["2017-06-06",10.176,10.3409,10.0385,10.3317,694900.0],["2017-06-07",10.2676,10.3317,10.1576,10.1897,649700.0],["2017-06-08",10.1622,10.2997,10.0339,10.0843,598500.0],["2017-06-09",10.0706,10.1485,9.8186,10.0706,732100.0],["2017-06-12",10.0981,10.1004,9.9102,9.9102,352400.0],["2017-06-13",9.9652,10.1668,9.8323,10.1118,374000.0],["2017-06-14",10.1347,10.1622,10.0293,10.0981,351500.0],["2017-06-15",10.0614,10.3088,9.5299,9.6124,967900.0],["2017-06-16",9.4658,9.8873,9.42,9.7957,368600.0],["2017-06-19",9.7499,9.8919,9.6995,9.7499,169700.0],["2017-06-20",9.7132,9.7567,9.3925,9.4154,342600.0],["2017-06-21",9.452,9.452,9.1588,9.3696,332100.0],["2017-06-22",9.3833,9.6078,9.2138,9.4475,658900.0],["2017-06-23",9.4566,9.6078,9.1909,9.5666,966400.0],["2017-06-26",9.5483,9.8186,9.3971,9.7682,750000.0],["2017-06-27",9.7407,9.8942,9.5391,9.8369,896100.0],["2017-06-28",9.8415,10.1301,9.6903,10.0889,632000.0],["2017-06-29",10.1256,10.1439,9.9148,9.9194,353400.0],["2017-06-30",9.8644,10.2813,9.7178,10.0706,475800.0],["2017-07-03",10.0431,10.1531,9.9285,10.0385,171100.0],["2017-07-05",10.0202,10.0202,9.5483,9.6766,220900.0],["2017-07-06",9.6491,9.8965,9.617,9.7682,414100.0],["2017-07-07",9.7682,9.8094,9.4429,9.704,242100.0],["2017-07-10",9.6674,9.8186,9.5254,9.6445,256000.0],["2017-07-11",9.6124,9.8461,9.5574,9.7819,282500.0],["2017-07-12",9.7682,9.8827,9.6811,9.8461,83700.0],["2017-07-13",9.7911,10.0225,9.6445,9.9423,260100.0],["2017-07-14",9.8644,10.0523,9.7819,9.8552,377800.0],["2017-07-17",9.7957,10.0064,9.7819,9.9698,77200.0],["2017-07-18",9.9194,9.9469,9.7819,9.8827,145900.0],["2017-07-19",9.924,9.9308,9.759,9.7957,211100.0],["2017-07-20",9.8048,9.8736,9.5299,9.759,292000.0],["2017-07-21",9.7086,9.9515,9.6445,9.6766,208400.0],["2017-07-24",9.6995,9.759,9.6216,9.6307,123300.0],["2017-07-25",9.704,9.7773,9.5299,9.6262,307500.0],["2017-07-26",9.6262,9.8369,9.5483,9.6262,173800.0],["2017-07-27",9.6674,9.704,9.5483,9.6307,78300.0],["2017-07-28",9.6078,9.7178,9.6032,9.6628,110100.0],["2017-07-31",9.6766,9.7865,9.6216,9.727,224900.0],["2017-08-01",9.6935,9.9045,9.6935,9.877,613900.0],["2017-08-02",9.8127,9.8219,9.3265,9.6155,266200.0],["2017-08-03",9.5421,9.7348,9.2255,9.3081,625600.0],["2017-08-04",9.2622,9.3586,9.237,9.3265,316200.0],["2017-08-07",9.2485,9.2485,9.12,9.1797,262200.0],["2017-08-08",9.1338,9.1338,8.8769,8.9457,564800.0],["2017-08-09",8.909,8.9686,8.7989,8.8861,676600.0],["2017-08-10",8.8539,8.8906,8.675,8.6888,481300.0],["2017-08-11",8.6154,8.7622,8.5099,8.7026,494000.0],["2017-08-14",8.9319,8.9319,8.7209,8.7484,376500.0],["2017-08-15",8.7209,8.7209,8.5053,8.5833,222500.0],["2017-08-16",8.5695,8.6934,8.5099,8.5466,195400.0],["2017-08-17",8.5282,8.6636,8.4457,8.4778,143700.0],["2017-08-18",8.4594,8.5397,8.3149,8.4273,240600.0],["2017-08-21",8.4181,8.4594,8.2805,8.3218,191300.0],["2017-08-22",8.3677,8.375,8.2484,8.331,333300.0],["2017-08-23",8.3264,8.5558,8.2576,8.4548,188700.0],["2017-08-24",8.4411,8.5236,8.3493,8.4778,133400.0],["2017-08-25",8.5236,8.5236,8.409,8.4319,129300.0],["2017-08-28",8.4365,8.4778,8.2576,8.2897,277800.0],["2017-08-29",8.2209,8.2667,8.1016,8.23,344500.0],["2017-08-30",8.2989,8.5879,8.1842,8.464,1256800.0],["2017-08-31",8.4686,8.7622,8.4273,8.7438,293300.0],["2017-09-01",8.7851,8.9044,8.6521,8.8539,310800.0],["2017-09-05",8.8539,9.042,8.8172,8.9916,243800.0],["2017-09-06",9.0696,9.1475,8.9916,9.1063,681600.0],["2017-09-07",9.143,9.1544,9.015,9.0787,532800.0],["2017-09-08",8.9228,8.9457,8.7622,8.8218,580400.0],["2017-09-11",8.8769,8.909,8.7163,8.7897,346800.0],["2017-09-12",8.7668,8.964,8.7668,8.8723,180900.0],["2017-09-13",8.8264,8.9549,8.7805,8.9136,190200.0],["2017-09-14",8.8952,8.964,8.7943,8.909,237700.0],["2017-09-15",8.9457,8.9595,8.7851,8.9457,392500.0],["2017-09-18",8.964,8.9732,8.8402,8.9273,122200.0],["2017-09-19",8.9228,8.9457,8.7989,8.8952,333000.0],["2017-09-20",8.8631,9.0191,8.8035,9.0007,169800.0],["2017-09-21",9.0237,9.0237,8.8792,8.964,182400.0],["2017-09-22",8.9686,9.0191,8.9269,8.987,99500.0],["2017-09-25",8.9411,9.2847,8.8861,9.2164,315800.0],["2017-09-26",9.1659,9.3677,9.104,9.3356,443200.0],["2017-09-27",9.3035,9.3035,9.1338,9.221,246500.0],["2017-09-28",9.1842,9.2485,8.9595,9.2393,260100.0],["2017-09-29",9.2439,9.3907,9.2209,9.3907,381200.0],["2017-10-02",9.3219,9.4411,9.1934,9.354,178500.0],["2017-10-03",9.3677,9.4902,9.1636,9.2806,102500.0],["2017-10-04",9.2531,9.2531,9.0833,9.1842,147700.0],["2017-10-05",9.2164,9.276,9.1475,9.2622,77200.0],["2017-10-06",9.198,9.2485,9.1613,9.2072,116700.0],["2017-10-09",9.2301,9.3265,9.2072,9.2301,62100.0],["2017-10-10",9.3448,9.5604,9.2806,9.3861,163400.0],["2017-10-11",9.409,9.4136,9.3402,9.3861,72000.0],["2017-10-12",9.3035,9.3563,9.2209,9.2989,137400.0],["2017-10-13",9.3219,9.3219,9.1108,9.2164,248800.0],["2017-10-16",9.2255,9.2645,9.0329,9.0604,325400.0],["2017-10-17",9.0329,9.1292,8.9916,9.0237,163300.0],["2017-10-18",9.042,9.042,8.8218,8.8815,135100.0],["2017-10-19",8.8631,8.8769,8.6567,8.7255,90700.0],["2017-10-20",8.7301,8.776,8.62,8.7622,225600.0],["2017-10-23",8.753,8.8402,8.3493,8.4457,432400.0],["2017-10-24",8.4548,8.5558,8.3218,8.4457,153100.0],["2017-10-25",8.4319,8.5053,8.23,8.4365,171300.0],["2017-10-26",8.4548,8.4915,8.2851,8.4457,94300.0],["2017-10-27",8.4135,8.5466,8.3539,8.3952,185000.0],["2017-10-30",8.3493,8.5558,8.3447,8.409,328200.0],["2017-10-31",8.4453,8.6248,8.4315,8.611,178000.0],["2017-11-01",8.6294,8.8572,8.6294,8.8135,383100.0],["2017-11-02",8.5926,8.7721,8.0978,8.3671,508300.0],["2017-11-03",8.3441,8.4453,8.3164,8.4315,160600.0],["2017-11-06",8.5143,8.7445,8.3164,8.3901,884400.0],["2017-11-07",8.3763,8.4407,8.2566,8.3164,553800.0],["2017-11-08",8.3395,8.3579,8.2244,8.2382,1674900.0],["2017-11-09",8.2336,8.2934,8.1416,8.2106,531700.0],["2017-11-10",8.206,8.2658,8.0909,8.1462,410500.0],["2017-11-13",8.1047,8.1139,7.9165,7.9575,507300.0],["2017-11-14",7.9114,7.9114,7.7504,7.7688,258400.0],["2017-11-15",7.7227,7.9575,7.6491,7.9298,313500.0],["2017-11-16",7.9667,7.9759,7.6951,7.824,314100.0],["2017-11-17",7.8562,7.9575,7.8056,7.9345,278500.0],["2017-11-20",7.9391,7.9667,7.7319,7.8424,215200.0],["2017-11-21",7.8424,7.8424,7.6583,7.7227,446900.0],["2017-11-22",7.7458,7.8033,7.7412,7.7918,529700.0],["2017-11-24",7.8746,8.1692,7.8516,8.0173,293300.0],["2017-11-27",8.0219,8.0219,7.87,7.9667,620100.0],["2017-11-28",7.9345,8.0265,7.7826,7.9989,549000.0],["2017-11-29",7.9851,8.2658,7.9575,8.0127,738800.0],["2017-11-30",8.0173,8.3947,7.9943,8.1692,1858700.0],["2017-12-01",8.2336,8.3395,8.1692,8.2888,481400.0],["2017-12-04",8.2382,8.3487,8.2014,8.2612,417200.0],["2017-12-05",8.3072,8.321,8.1922,8.229,263900.0],["2017-12-06",8.3072,8.3072,8.1047,8.252,334500.0],["2017-12-07",8.2658,8.6524,8.1738,8.4729,416800.0],["2017-12-08",8.5143,8.5926,8.3717,8.5604,425600.0],["2017-12-11",8.5972,8.8135,8.5972,8.6616,411600.0],["2017-12-12",8.6892,8.8687,8.5788,8.7261,415400.0],["2017-12-13",8.7261,8.7905,8.657,8.6938,505500.0],["2017-12-14",8.7076,8.7859,8.6938,8.7445,1154300.0],["2017-12-15",8.8227,9.039,8.7675,8.8917,2442500.0],["2017-12-18",8.9194,8.97,8.8135,8.8963,979300.0],["2017-12-19",8.9101,9.0528,8.7721,8.8411,2856300.0],["2017-12-20",8.8595,8.8595,8.4499,8.657,2082500.0],["2017-12-21",8.6616,8.7122,8.5097,8.5374,2570300.0],["2017-12-22",8.5742,8.5926,8.4913,8.5374,1643800.0],["2017-12-26",8.588,8.7076,8.5282,8.6478,1703200.0],["2017-12-27",8.6524,8.6671,8.3533,8.4683,960200.0],["2017-12-28",8.4683,8.7491,8.4177,8.7169,1246200.0],["2017-12-29",8.7122,9.1587,8.6202,9.0758,2315400.0],["2018-01-02",9.0896,9.5752,9.0896,9.5315,2259800.0],["2018-01-03",9.5821,9.8076,9.5683,9.6649,2194500.0],["2018-01-04",9.6879,9.6879,9.49,9.6327,1456100.0],["2018-01-05",9.803,9.9227,9.4256,9.5775,1162300.0],["2018-01-08",9.5499,9.5913,9.4026,9.4808,1289500.0],["2018-01-09",9.467,9.5729,9.3842,9.5361,1179400.0],["2018-01-10",9.5269,9.7846,9.4578,9.6465,568800.0],["2018-01-11",9.6097,9.7478,9.5867,9.6419,818900.0],["2018-01-12",9.6511,9.757,9.6051,9.6833,798500.0],["2018-01-16",9.711,9.8628,9.6557,9.6649,1625700.0],["2018-01-17",9.5591,9.6603,9.4348,9.6143,729900.0],["2018-01-18",9.5775,9.7984,9.5545,9.6235,1244800.0],["2018-01-19",9.5821,9.6695,9.4716,9.5315,702000.0],["2018-01-22",9.5729,9.9365,9.5729,9.8812,839900.0],["2018-01-23",9.872,10.3047,9.7611,10.1252,627400.0],["2018-01-24",10.1666,10.1896,10.0129,10.1298,597200.0],["2018-01-25",10.1804,10.277,10.0745,10.1298,407600.0],["2018-01-26",10.162,10.1666,10.0239,10.1344,307300.0],["2018-01-29",10.1022,10.1804,9.9227,10.0469,685300.0],["2018-01-30",9.9411,9.9733,9.7248,9.7984,694600.0],["2018-01-31",9.8007,9.8492,9.5966,9.7268,460300.0],["2018-02-01",9.6714,9.7684,9.5097,9.579,1228300.0],["2018-02-02",9.5051,9.5398,9.4035,9.519,607400.0],["2018-02-05",9.4266,9.5421,9.288,9.3527,377200.0],["2018-02-06",9.2372,9.5652,9.228,9.5652,699100.0],["2018-02-07",9.5144,9.6298,9.4127,9.519,493600.0],["2018-02-08",9.5513,9.5513,9.0386,9.0386,331500.0],["2018-02-09",9.131,9.2234,8.4752,8.9001,561500.0],["2018-02-12",9.0063,9.1541,8.8308,9.0571,202500.0],["2018-02-13",9.034,9.1587,8.9555,9.1495,585500.0],["2018-02-14",9.0802,9.5005,9.0155,9.4682,893900.0],["2018-02-15",9.5051,9.6206,9.3989,9.5282,893300.0],["2018-02-16",9.5375,9.5375,9.228,9.4774,781300.0],["2018-02-20",9.5236,9.5287,9.0848,9.0941,806200.0],["2018-02-21",9.1079,9.1079,8.7939,8.877,774100.0],["2018-02-22",8.9509,8.9509,8.6553,8.7015,487200.0],["2018-02-23",8.7615,8.9001,8.6599,8.8631,245900.0],["2018-02-26",8.8816,8.9139,8.6969,8.7107,705000.0],["2018-02-27",8.7292,8.7708,8.526,8.5491,956200.0],["2018-02-28",8.5768,8.6322,8.4844,8.5444,1217900.0],["2018-03-01",8.526,8.6599,8.5029,8.5722,647300.0],["2018-03-02",8.5167,8.5768,8.4659,8.5352,455200.0],["2018-03-05",8.5029,8.5883,8.4428,8.4521,601700.0],["2018-03-06",8.489,8.526,8.4382,8.4521,200000.0],["2018-03-07",8.4475,8.4844,8.3274,8.3505,285100.0],["2018-03-08",8.3874,8.3874,8.2442,8.3181,167300.0],["2018-03-09",8.3551,8.429,8.3089,8.3828,387200.0],["2018-03-12",8.3689,8.5075,8.3689,8.4752,271000.0],["2018-03-13",8.5075,8.5075,8.2581,8.2719,219600.0],["2018-03-14",8.2812,8.3135,7.9163,7.9579,370100.0],["2018-03-15",7.9579,8.0087,7.63,7.8424,665700.0],["2018-03-16",7.8147,7.884,7.7039,7.7593,509200.0],["2018-03-19",7.7131,7.7293,7.3436,7.4914,645200.0],["2018-03-20",7.5191,7.6392,7.406,7.4314,466700.0],["2018-03-21",7.4591,7.5653,7.399,7.5561,363200.0],["2018-03-22",7.4775,7.5792,7.4314,7.5099,1008000.0],["2018-03-23",7.5514,7.5514,7.4036,7.4452,438400.0],["2018-03-26",7.533,7.5422,7.2743,7.4591,519600.0],["2018-03-27",7.4914,7.5191,7.2974,7.3667,601500.0],["2018-03-28",7.3436,7.3898,7.2143,7.3113,618500.0],["2018-03-29",7.3251,7.4591,7.2466,7.3852,719800.0],["2018-04-02",7.3713,7.4083,7.1496,7.2466,382900.0],["2018-04-03",7.2559,7.2559,6.9972,7.0619,482000.0],["2018-04-04",6.9787,7.182,6.8587,7.1542,458800.0],["2018-04-05",7.1773,7.4083,7.1404,7.3713,638900.0],["2018-04-06",7.339,7.3806,7.1265,7.242,475000.0],["2018-04-09",6.8956,7.3113,6.8956,7.1866,602100.0],["2018-04-10",7.242,7.3251,7.1311,7.2605,357600.0],["2018-04-11",7.2189,7.3575,7.2097,7.3436,541500.0],["2018-04-12",7.3482,7.4175,7.242,7.3944,494400.0],["2018-04-13",7.4083,7.4452,7.3344,7.4314,368300.0],["2018-04-16",7.4637,7.6531,7.3898,7.6531,536400.0],["2018-04-17",7.7085,7.9486,7.6369,7.9209,627000.0],["2018-04-18",7.9302,7.9948,7.7916,7.9163,425800.0],["2018-04-19",7.9255,7.9255,7.7454,7.7547,192700.0],["2018-04-20",7.7408,7.7408,7.533,7.6392,311200.0],["2018-04-23",7.6484,7.8794,7.63,7.8609,467400.0],["2018-04-24",7.8517,7.8886,7.6761,7.6992,519700.0],["2018-04-25",7.6346,7.8332,7.6069,7.8147,279500.0],["2018-04-26",7.8055,8.0318,7.7408,8.0272,442300.0],["2018-04-27",7.944,8.0087,7.75,7.9948,410400.0],["2018-04-30",7.9579,8.0595,7.8932,7.9533,315200.0],["2018-05-01",7.9163,8.1057,7.8101,8.0549,258900.0],["2018-05-02",8.0307,8.3049,8.0028,8.1701,419100.0],["2018-05-03",8.1469,8.1608,7.8727,7.9238,364400.0],["2018-05-04",7.8773,7.9517,7.8355,7.8588,376600.0],["2018-05-07",7.8866,8.1422,7.8448,8.0539,263400.0],["2018-05-08",8.0307,8.1144,7.8123,8.0679,252700.0],["2018-05-09",8.0911,8.1785,7.9656,7.9749,280200.0],["2018-05-10",8.0354,8.1562,7.9935,8.0261,191500.0],["2018-05-11",8.0772,8.0958,8.0237,8.0632,433900.0],["2018-05-14",8.0772,8.2352,8.0632,8.2305,342100.0],["2018-05-15",8.2213,8.2863,8.133,8.2538,240800.0],["2018-05-16",8.2445,8.3003,8.1051,8.291,413600.0],["2018-05-17",8.3049,8.4118,8.2073,8.3328,478900.0],["2018-05-18",8.3374,8.4954,8.3328,8.4954,435700.0],["2018-05-21",8.5745,8.7092,8.4397,8.6395,613400.0],["2018-05-22",8.6395,8.7185,8.5047,8.6488,825300.0],["2018-05-23",8.528,8.6953,8.5233,8.6581,428400.0],["2018-05-24",8.5884,8.6167,8.4629,8.4676,281900.0],["2018-05-25",8.3932,8.4699,8.3333,8.4629,295500.0],["2018-05-29",8.4257,8.4908,8.3328,8.4397,259500.0],["2018-05-30",8.5094,8.8301,8.5094,8.7789,629700.0],["2018-05-31",8.7882,9.0206,8.7673,8.9462,746900.0],["2018-06-01",8.9788,9.1554,8.9741,9.095,372800.0],["2018-06-04",9.1693,9.2507,9.002,9.0671,585800.0],["2018-06-05",9.081,9.1461,8.9277,8.9741,243900.0],["2018-06-06",9.002,9.0252,8.8254,8.8347,218800.0],["2018-06-07",8.8486,8.9509,8.8068,8.9416,384400.0],["2018-06-08",8.9555,8.9555,8.752,8.8672,221600.0],["2018-06-11",8.844,8.9462,8.8022,8.9462,424000.0],["2018-06-12",8.9462,8.9857,8.8208,8.8347,306000.0],["2018-06-13",8.8301,8.8719,8.6442,8.7371,434700.0],["2018-06-14",8.7836,8.9509,8.7511,8.8254,280200.0],["2018-06-15",8.7882,8.8626,8.528,8.528,1346100.0],["2018-06-18",8.5094,8.7185,8.4118,8.5837,212900.0],["2018-06-19",8.5326,8.8579,8.5326,8.8208,262800.0],["2018-06-20",8.9044,8.9369,8.8068,8.8858,317100.0],["2018-06-21",8.8905,8.9277,8.7929,8.8812,250300.0],["2018-06-22",9.0392,9.0624,8.8208,8.923,456200.0],["2018-06-25",8.8486,8.8951,8.7882,8.8161,427200.0],["2018-06-26",8.844,8.9695,8.7603,8.8022,286400.0],["2018-06-27",8.8254,8.8347,8.4559,8.514,601000.0],["2018-06-28",8.5326,8.6581,8.435,8.6488,361500.0],["2018-06-29",8.6953,8.7743,8.4769,8.765,214300.0],["2018-07-02",8.7139,8.8533,8.6209,8.7696,212200.0],["2018-07-03",8.9044,9.0067,8.8115,8.8347,73700.0],["2018-07-05",8.8533,9.0345,8.844,8.8486,292900.0],["2018-07-06",8.8115,9.0253,8.7524,8.9741,153500.0],["2018-07-09",8.9974,9.1321,8.8254,9.0717,627600.0],["2018-07-10",9.0717,9.2111,8.8998,8.923,513300.0],["2018-07-11",8.8487,9.0206,8.7975,8.8905,214600.0],["2018-07-12",8.8812,9.1136,8.8208,9.0531,258800.0],["2018-07-13",9.016,9.0573,8.5745,8.8301,1350900.0],["2018-07-16",8.7743,8.8347,8.5001,8.528,941600.0],["2018-07-17",8.5001,8.7557,8.4583,8.672,568300.0],["2018-07-18",8.686,8.8486,8.6023,8.6813,334400.0],["2018-07-19",8.6906,9.0253,8.6906,8.9555,528400.0],["2018-07-20",8.9509,9.081,8.9323,8.9416,306300.0],["2018-07-23",8.9648,8.9788,8.7604,8.9323,359500.0],["2018-07-24",8.9602,9.0067,8.8161,8.8579,170700.0],["2018-07-25",8.8579,9.0717,8.7975,9.016,877100.0],["2018-07-26",9.0067,9.1414,8.9509,9.0624,264400.0],["2018-07-27",9.0857,9.1321,8.8579,8.8812,317200.0],["2018-07-30",8.9044,8.9974,8.8626,8.9509,263700.0],["2018-07-31",8.923,9.0136,8.9091,8.9323,188500.0],["2018-08-01",8.9253,9.0843,8.8785,8.9908,420200.0],["2018-08-02",8.8972,9.089,8.8458,8.9066,813400.0],["2018-08-03",8.8925,8.9113,8.617,8.654,417800.0],["2018-08-06",8.6119,8.9393,8.6119,8.8364,380800.0],["2018-08-07",8.8785,8.9697,8.7148,8.8177,252300.0],["2018-08-08",8.8177,8.9066,8.7171,8.8925,412000.0],["2018-08-09",8.9253,9.1732,8.9253,8.9767,403100.0],["2018-08-10",8.537,9.0797,8.4902,9.0469,639500.0],["2018-08-13",9.0516,9.0867,8.8177,8.8925,333900.0],["2018-08-14",8.9393,9.0656,8.8972,8.9346,394800.0],["2018-08-15",8.9346,8.9346,8.7008,8.7054,356400.0],["2018-08-16",8.7756,8.7896,8.6914,8.7569,302700.0],["2018-08-17",8.7382,8.8972,8.7101,8.8317,541700.0],["2018-08-20",8.8083,8.9393,8.7475,8.93,1111800.0],["2018-08-21",8.9346,9.1077,8.8855,9.0563,1570500.0],["2018-08-22",9.1545,9.1545,8.93,9.1077,687000.0],["2018-08-23",9.103,9.103,8.7101,8.7709,776400.0],["2018-08-24",8.8598,8.8598,8.4926,8.5838,590100.0],["2018-08-27",8.5651,8.5651,8.4107,8.4435,618500.0],["2018-08-28",8.4669,8.509,8.2143,8.2657,1223700.0],["2018-08-29",8.2376,8.2423,8.0178,8.0739,1016200.0],["2018-08-30",8.0739,8.1722,8.0131,8.0833,690900.0],["2018-08-31",8.0692,8.0692,7.8073,7.9008,800000.0],["2018-09-04",7.84,8.0856,7.84,7.9757,489400.0],["2018-09-05",7.971,7.985,7.6997,7.8962,670500.0],["2018-09-06",7.8775,7.8868,7.6482,7.7278,346000.0],["2018-09-07",7.6716,7.826,7.5828,7.826,386700.0],["2018-09-10",7.8634,7.9004,7.702,7.8354,380200.0],["2018-09-11",7.8026,8.0505,7.8026,8.0178,670200.0],["2018-09-12",8.0646,8.2564,8.0084,8.2236,808200.0],["2018-09-13",8.2189,8.2564,8.1581,8.2376,546400.0],["2018-09-14",8.261,8.2657,8.0412,8.0552,871600.0],["2018-09-17",8.0692,8.1347,7.7512,7.7839,442400.0],["2018-09-18",7.9008,8.08,7.8307,7.9897,1439300.0],["2018-09-19",8.0178,8.0459,7.9429,7.9429,209200.0],["2018-09-20",7.9991,8.0271,7.8962,8.0084,249900.0],["2018-09-21",8.0599,8.1254,7.9804,8.116,1176900.0],["2018-09-24",8.1394,8.2049,8.0271,8.0692,552800.0],["2018-09-25",8.102,8.102,7.9523,8.0318,314700.0],["2018-09-26",7.9897,7.9991,7.8821,7.8915,635500.0],["2018-09-27",7.9383,7.9897,7.9149,7.9289,366600.0],["2018-09-28",7.9289,7.985,7.8728,7.9149,418400.0],["2018-10-01",7.9617,8.3125,7.9153,8.1862,497000.0],["2018-10-02",8.1862,8.3686,8.1862,8.3265,617500.0],["2018-10-03",8.3172,8.4435,8.2189,8.2236,794100.0],["2018-10-04",8.1955,8.2961,8.1301,8.1675,177400.0],["2018-10-05",8.1207,8.2938,8.1207,8.1909,372000.0],["2018-10-08",8.1113,8.1862,7.9944,8.0084,298500.0],["2018-10-09",7.8541,8.7429,7.8354,8.7429,4461200.0],["2018-10-10",8.7241,8.7803,8.4528,8.682,2458100.0],["2018-10-11",8.6072,8.8037,8.4154,8.4388,1271800.0],["2018-10-12",8.4669,8.6493,8.1675,8.3686,1470800.0],["2018-10-15",8.3686,8.537,8.3438,8.3873,499100.0],["2018-10-16",8.3452,8.6493,8.3406,8.6259,663400.0],["2018-10-17",8.6119,8.6306,8.4248,8.4669,619600.0],["2018-10-18",8.4107,8.5277,8.3873,8.4294,438600.0],["2018-10-19",8.4201,8.5136,8.3639,8.4248,768000.0],["2018-10-22",8.4435,8.4669,8.261,8.3218,417700.0],["2018-10-23",8.2002,8.2002,7.971,8.1254,771900.0],["2018-10-24",8.0973,8.2002,7.8868,7.9055,469600.0],["2018-10-25",8.0038,8.0225,7.8587,7.8868,609100.0],["2018-10-26",7.8213,7.8213,7.55,7.5781,831600.0],["2018-10-29",7.6576,7.6857,7.3535,7.391,1013300.0],["2018-10-30",7.3722,7.55,7.2974,7.3722,892200.0],["2018-10-31",7.4471,7.5921,7.4471,7.536,1355700.0],["2018-11-01",7.5898,7.7644,7.3585,7.4104,1198500.0],["2018-11-02",7.4482,7.4859,7.1461,7.2122,993600.0],["2018-11-05",7.3255,7.3845,7.1461,7.1508,1335400.0],["2018-11-06",7.1697,7.3349,7.1225,7.2311,1892600.0],["2018-11-07",7.3019,7.316,7.1036,7.1461,1800100.0],["2018-11-08",7.1414,7.3679,7.08,7.1839,981800.0],["2018-11-09",7.1083,7.2075,6.9243,7.1603,902000.0],["2018-11-12",7.1886,7.2334,7.0611,7.1697,350100.0],["2018-11-13",7.198,7.2263,6.9243,7.0423,432400.0],["2018-11-14",7.0847,7.1461,6.9526,7.0423,774000.0],["2018-11-15",7.0328,7.08,6.7355,6.9054,739200.0],["2018-11-16",6.8865,7.0611,6.6552,7.0045,985000.0],["2018-11-19",6.962,7.2594,6.8299,7.0139,958000.0],["2018-11-20",6.9148,6.9337,6.726,6.7591,854800.0],["2018-11-21",6.8063,6.962,6.7024,6.8771,395800.0],["2018-11-23",6.7685,6.8251,6.6411,6.6552,394100.0],["2018-11-26",6.7166,6.9054,6.7024,6.8487,831200.0],["2018-11-27",6.8204,6.9148,6.7992,6.8346,913900.0],["2018-11-28",6.8346,7.1225,6.7732,7.1225,1139300.0],["2018-11-29",7.1083,7.2405,6.9903,7.0611,504200.0],["2018-11-30",7.0187,7.0375,6.8015,6.9903,784800.0],["2018-12-03",7.165,7.2924,7.0847,7.1461,621200.0],["2018-12-04",7.1225,7.1787,6.9384,6.9809,479000.0],["2018-12-06",6.8723,6.8723,6.6552,6.8487,552500.0],["2018-12-07",6.9667,7.0139,6.7671,6.8251,400900.0],["2018-12-10",6.7968,6.811,6.6647,6.7685,548100.0],["2018-12-11",6.844,6.8582,6.6552,6.7166,653500.0],["2018-12-12",6.7874,6.8015,6.693,6.7213,608200.0],["2018-12-13",6.7166,6.8487,6.6552,6.7213,556800.0],["2018-12-14",6.6694,6.9172,6.608,6.6647,1120800.0],["2018-12-17",6.6552,6.7307,6.2587,6.3343,734700.0],["2018-12-18",6.3201,6.372,5.9236,6.0369,1030700.0],["2018-12-19",6.0227,6.0747,5.8292,6.0322,1400300.0],["2018-12-20",5.9331,6.0652,5.5319,5.5649,1392800.0],["2018-12-21",5.5319,5.5507,5.2015,5.2628,5597800.0],["2018-12-24",5.2345,5.2439,4.956,4.9702,674200.0],["2018-12-26",4.9891,5.2817,4.7767,5.2817,2237300.0],["2018-12-27",5.192,5.2345,4.9135,5.1543,1260400.0],["2018-12-28",5.1354,5.2439,5.0127,5.2203,1475900.0],["2018-12-31",5.2487,5.3195,5.1141,5.277,2031600.0],["2019-01-02",5.2015,5.5649,5.1307,5.3761,1513900.0],["2019-01-03",5.3903,5.6027,5.3336,5.5224,945900.0],["2019-01-04",5.5838,6.0463,5.5791,5.9472,1019000.0],["2019-01-07",5.9897,6.2776,5.9425,6.1407,883100.0],["2019-01-08",6.221,6.3956,6.1917,6.2965,913700.0],["2019-01-09",6.372,6.3767,5.8575,6.0935,3199300.0],["2019-01-10",6.0888,6.0888,5.7207,5.9378,1538000.0],["2019-01-11",5.8717,5.8906,5.749,5.782,1153900.0],["2019-01-14",5.7254,5.7679,5.6404,5.6829,1189700.0],["2019-01-15",5.6829,5.8434,5.6829,5.749,795600.0],["2019-01-16",5.749,5.8764,5.7301,5.8198,818800.0],["2019-01-17",5.8198,5.9661,5.7943,5.9425,897500.0],["2019-01-18",5.9425,6.0794,5.9425,6.0133,1075900.0],["2019-01-22",5.9991,6.1124,5.867,5.9095,1245600.0],["2019-01-23",5.9378,5.9467,5.7773,5.9,1340200.0],["2019-01-24",5.9,6.0794,5.8434,6.0463,1337300.0],["2019-01-25",6.1171,6.2871,6.0699,6.1927,1355200.0],["2019-01-28",6.1219,6.3295,5.9803,6.3107,1471100.0],["2019-01-29",6.3531,6.5561,6.3012,6.3956,1435900.0],["2019-01-30",6.4381,6.608,6.4003,6.5372,1171800.0],["2019-01-31",6.5344,6.6012,6.2669,6.4102,1344700.0],["2019-02-01",6.3863,6.4532,6.1952,6.4054,1076000.0],["2019-02-04",6.3911,6.5582,6.2573,6.5248,887800.0],["2019-02-05",6.5487,6.5821,6.434,6.5726,790000.0],["2019-02-06",6.5152,6.5344,6.3719,6.52,724000.0],["2019-02-07",6.4484,6.4627,6.1666,6.2095,1184200.0],["2019-02-08",6.2095,6.2143,5.985,6.1379,2112100.0],["2019-02-11",6.1331,6.2812,6.0901,6.1809,1126100.0],["2019-02-12",6.2764,6.5582,6.2239,6.3719,939000.0],["2019-02-13",6.4006,6.4245,6.2334,6.3146,1193200.0],["2019-02-14",6.329,6.5487,6.2907,6.4675,1796900.0],["2019-02-15",6.5296,6.7732,6.5105,6.6538,1051100.0],["2019-02-19",6.6347,6.9189,6.6347,6.8353,678600.0],["2019-02-20",6.8448,6.9547,6.7063,6.7206,656300.0],["2019-02-21",6.7111,6.7206,6.5248,6.6299,538800.0],["2019-02-22",6.6824,6.7159,6.4675,6.477,409400.0],["2019-02-25",6.4388,6.4914,6.3576,6.4484,902200.0],["2019-02-26",6.4388,6.5869,6.329,6.3433,1058600.0],["2019-02-27",6.3433,6.3853,6.1904,6.2334,1065900.0],["2019-02-28",6.2621,6.2621,5.9803,6.0997,1738200.0],["2019-03-01",6.114,6.1618,5.9588,6.0901,1205200.0],["2019-03-04",6.0949,6.1503,5.9373,6.0424,2258900.0],["2019-03-05",6.0615,6.1474,5.9564,6.028,1780000.0],["2019-03-06",6.0137,6.0233,5.8991,5.985,1271800.0],["2019-03-07",5.985,6.0042,5.8417,5.9659,1965000.0],["2019-03-08",5.8991,5.9659,5.6937,5.7844,3937400.0],["2019-03-11",5.8274,6.0328,5.8274,5.8991,9482200.0],["2019-03-12",5.9038,6.1618,5.9038,5.9898,4904200.0],["2019-03-13",5.8131,6.1904,5.2686,5.8417,4831100.0],["2019-03-14",5.9803,6.3003,5.923,6.2525,4206800.0],["2019-03-15",6.2478,6.3481,6.1666,6.2764,4257400.0],["2019-03-18",6.2955,6.5248,6.2669,6.52,3890400.0],["2019-03-19",6.5439,6.7015,6.434,6.5917,4080700.0],["2019-03-20",6.6251,6.6633,6.4627,6.5296,3022000.0],["2019-03-21",6.5152,6.5773,6.4245,6.4484,3320900.0],["2019-03-22",6.4245,6.4627,6.2931,6.3528,3682900.0],["2019-03-25",6.3385,6.4197,6.2382,6.3576,2205800.0],["2019-03-26",6.4436,6.5487,6.3051,6.329,3954100.0],["2019-03-27",6.329,6.4532,6.231,6.3672,12259000.0],["2019-03-28",6.3481,6.4746,6.329,6.4388,2284500.0],["2019-03-29",6.4723,6.606,6.4293,6.5821,3432700.0],["2019-04-01",6.6394,6.8592,6.6156,6.8353,6430000.0],["2019-04-02",6.8544,6.8639,6.6203,6.7254,2460900.0],["2019-04-03",6.7159,6.7827,6.6681,6.7159,1876000.0],["2019-04-04",6.735,6.7493,6.6156,6.649,2359900.0],["2019-04-05",6.649,6.778,6.649,6.7684,1966600.0],["2019-04-08",6.7684,6.8257,6.7159,6.8066,1634400.0],["2019-04-09",6.7589,6.778,6.6251,6.6538,1005400.0],["2019-04-10",6.6872,6.7087,6.4985,6.563,1613400.0],["2019-04-11",6.5535,6.7326,6.4579,6.7015,3869900.0],["2019-04-12",6.8114,6.926,6.7254,6.8162,2351600.0],["2019-04-15",6.8162,6.8568,6.6776,6.7636,1959300.0],["2019-04-16",6.7397,6.7875,6.6968,6.7493,1446900.0],["2019-04-17",6.7445,6.7589,6.5726,6.5821,2150700.0],["2019-04-18",6.5678,6.5988,6.5009,6.52,1392100.0],["2019-04-22",6.5439,6.5773,6.4532,6.4579,1525600.0],["2019-04-23",6.4961,6.5382,6.4293,6.4484,2745800.0],["2019-04-24",6.4723,6.4866,6.3767,6.3815,2706500.0],["2019-04-25",6.3243,6.3634,6.2241,6.2412,3614600.0],["2019-04-26",6.2119,6.2119,6.1278,6.1875,2622300.0],["2019-04-29",6.1875,6.2427,6.1288,6.1484,10106200.0],["2019-04-30",6.1484,6.1728,5.9431,5.9675,4446900.0],["2019-05-01",5.9138,5.9773,5.86,5.8796,2464400.0],["2019-05-02",5.816,6.0922,5.4788,6.0066,8956800.0],["2019-05-03",6.036,6.0531,5.8698,5.9626,5805000.0],["2019-05-06",5.8893,6.0066,5.8698,5.8991,4496200.0],["2019-05-07",5.8698,6.0262,5.816,6.0262,3861600.0],["2019-05-08",6.0213,6.163,5.9773,5.992,3604300.0],["2019-05-09",5.992,6.0653,5.8893,5.9822,2703800.0],["2019-05-10",6.0115,6.3488,6.0017,6.3488,4785600.0],["2019-05-13",6.2754,6.339,6.1679,6.2608,3218900.0],["2019-05-14",6.3048,6.4709,6.2657,6.339,2960400.0],["2019-05-15",6.2803,6.5345,6.2754,6.5198,2149800.0],["2019-05-16",6.5247,6.6664,6.5198,6.6371,1663000.0],["2019-05-17",6.6371,6.7055,6.5027,6.5149,3137200.0],["2019-05-20",6.5149,6.5882,6.4416,6.5052,2536500.0],["2019-05-21",6.51,6.6029,6.4661,6.4856,3969400.0],["2019-05-22",6.5052,6.5961,6.4514,6.5687,12108900.0],["2019-05-23",6.4661,6.51,6.2657,6.3732,5751200.0],["2019-05-24",6.3976,6.4245,6.1997,6.3097,2871700.0],["2019-05-28",6.3536,6.3536,6.1337,6.163,4656900.0],["2019-05-29",6.0946,6.0995,5.8942,6.0653,4616200.0],["2019-05-30",6.0751,6.0873,5.9846,6.0017,2619100.0],["2019-05-31",5.9236,6.0702,5.8747,5.9724,3565000.0],["2019-06-03",5.9969,6.0799,5.9578,6.0604,2214000.0],["2019-06-04",6.0799,6.2168,6.0457,6.2119,2372700.0],["2019-06-05",6.2021,6.3869,6.0995,6.2119,5126700.0],["2019-06-06",6.3243,6.4123,6.2021,6.2412,3461300.0],["2019-06-07",6.251,6.4074,6.2412,6.2608,3100400.0],["2019-06-10",6.2706,6.383,6.1972,6.2363,4355200.0],["2019-06-11",6.2559,6.2877,6.0531,6.2119,3944400.0],["2019-06-12",6.1777,6.185,5.9235,5.9235,4534900.0],["2019-06-13",5.9773,6.0262,5.9235,5.9675,3879600.0],["2019-06-14",5.9675,5.9969,5.6254,5.6547,6519900.0],["2019-06-17",5.6352,5.7623,5.5765,5.7427,4944600.0],["2019-06-18",5.7672,5.8942,5.7574,5.8307,3466700.0],["2019-06-19",5.8307,5.8307,5.6987,5.7036,5936500.0],["2019-06-20",5.772,5.8796,5.7427,5.7476,6317400.0],["2019-06-21",5.7476,5.8111,5.7036,5.7232,16810400.0],["2019-06-24",5.7427,5.7623,5.4837,5.5277,7219600.0],["2019-06-25",5.4983,5.513,5.2686,5.3762,9693700.0],["2019-06-26",5.4006,5.4592,5.3908,5.4397,6075300.0],["2019-06-27",5.4495,5.6059,5.425,5.5228,3787400.0],["2019-06-28",5.5472,5.6987,5.5374,5.601,18079900.0],["2019-07-01",5.6254,5.7525,5.6205,5.7232,5059800.0],["2019-07-02",5.7232,5.7305,5.601,5.6645,2724900.0],["2019-07-03",5.6645,5.7769,5.6547,5.772,2397000.0],["2019-07-05",5.7672,5.86,5.7476,5.8258,2105400.0],["2019-07-08",5.8111,5.8258,5.7598,5.7867,3256400.0],["2019-07-09",5.7574,5.8502,5.7427,5.8502,5992500.0],["2019-07-10",5.8649,5.948,5.8395,5.9089,6807000.0],["2019-07-11",5.9626,6.0897,5.8502,5.8845,11520800.0],["2019-07-12",5.8747,5.8893,5.6938,5.7134,5508400.0],["2019-07-15",5.7329,5.7867,5.6132,5.6401,3574700.0],["2019-07-16",5.6303,5.689,5.5081,5.5521,5868300.0],["2019-07-17",5.5668,5.5863,5.4544,5.4788,3829900.0],["2019-07-18",5.4446,5.4495,5.3004,5.3859,4825700.0],["2019-07-19",5.381,5.3859,5.2711,5.3664,6401800.0],["2019-07-22",5.3762,5.4739,5.3371,5.4495,4208600.0],["2019-07-23",5.4739,5.5071,5.3615,5.3664,3665600.0],["2019-07-24",5.3419,5.4812,5.3419,5.4348,3065500.0],["2019-07-25",5.4288,5.4439,5.2076,5.2378,3711800.0],["2019-07-26",5.2528,5.283,4.72,4.7502,8128800.0],["2019-07-29",4.7452,4.7502,4.3707,4.4234,11195500.0],["2019-07-30",4.4385,4.6321,4.3933,4.5441,8526500.0],["2019-07-31",4.5642,4.6848,4.5592,4.5843,7050800.0],["2019-08-01",4.4787,4.4938,4.1218,4.2375,10325400.0],["2019-08-02",4.2224,4.3581,4.0766,4.1872,5925700.0],["2019-08-05",4.0967,4.1093,3.9761,3.9761,5278900.0],["2019-08-06",4.0113,4.0816,3.8303,3.9208,7595800.0],["2019-08-07",3.8554,3.9761,3.78,3.9258,7451100.0],["2019-08-08",3.966,4.0062,3.7851,3.8554,5045100.0],["2019-08-09",3.8554,3.8554,3.5991,3.6443,8236500.0],["2019-08-12",3.7046,3.7474,3.5388,3.5438,5343300.0],["2019-08-13",3.5337,3.6644,3.5287,3.6292,9398000.0],["2019-08-14",3.6142,3.6192,3.2899,3.4684,13111200.0],["2019-08-15",3.4634,3.7097,3.3779,3.6896,8325700.0],["2019-08-16",3.7097,3.9409,3.7046,3.78,8754500.0],["2019-08-19",3.8052,3.956,3.7851,3.8906,6923400.0],["2019-08-20",3.8806,3.9409,3.8152,3.8956,4990500.0],["2019-08-21",3.8957,4.0163,3.8102,3.8353,4573900.0],["2019-08-22",3.8655,3.8705,3.7298,3.7499,2673300.0],["2019-08-23",3.8303,3.8454,3.5639,3.6192,2965600.0],["2019-08-26",3.6594,3.6845,3.5589,3.5639,2340100.0],["2019-08-27",3.5689,3.589,3.3477,3.4181,4649000.0],["2019-08-28",3.4433,3.5337,3.393,3.4935,4104600.0],["2019-08-29",3.5187,3.6544,3.5187,3.6192,3593800.0],["2019-08-30",3.6393,3.6745,3.5237,3.5739,4250800.0],["2019-09-03",3.5388,3.5463,3.4533,3.4935,4561900.0],["2019-09-04",3.5237,3.6594,3.5187,3.6242,4302000.0],["2019-09-05",3.6644,3.77,3.5865,3.5941,7016600.0],["2019-09-06",3.5237,3.5438,3.3075,3.3578,12231200.0],["2019-09-09",3.4433,3.7247,3.4433,3.6393,15839700.0],["2019-09-10",3.6393,3.8454,3.6192,3.6242,7461300.0],["2019-09-11",3.6594,3.78,3.5689,3.7449,8800400.0],["2019-09-12",3.7197,3.775,3.5589,3.5689,6836100.0],["2019-09-13",3.589,3.6996,3.589,3.6242,8751400.0],["2019-09-16",3.8454,3.971,3.7549,3.8956,11141100.0],["2019-09-17",3.8705,3.9585,3.7298,3.8001,8807300.0],["2019-09-18",3.775,3.9384,3.7524,3.8705,6077400.0],["2019-09-19",3.8806,3.9208,3.5981,3.6192,8637400.0],["2019-09-20",3.6292,3.7549,3.5739,3.6946,44385300.0],["2019-09-23",3.6644,3.7172,3.6041,3.6695,9038200.0],["2019-09-24",3.6745,3.6845,3.5187,3.5388,8774800.0],["2019-09-25",3.5388,3.6594,3.5192,3.6493,5329000.0],["2019-09-26",3.6041,3.7549,3.5438,3.7298,6461000.0],["2019-09-27",3.7097,3.8353,3.6594,3.7298,5020100.0],["2019-09-30",3.7298,3.8102,3.6845,3.7197,5581700.0],["2019-10-01",3.7247,3.7549,3.5941,3.5991,5815700.0],["2019-10-02",3.584,3.6041,3.4935,3.5991,4016100.0],["2019-10-03",3.584,3.6644,3.4985,3.5388,4403200.0],["2019-10-04",3.5438,3.6091,3.4935,3.5589,5566200.0],["2019-10-07",3.5538,3.6192,3.5111,3.579,3361700.0],["2019-10-08",3.5287,3.584,3.4081,3.4081,3507400.0],["2019-10-09",3.4483,3.5388,3.398,3.4634,4110400.0],["2019-10-10",3.4885,3.6192,3.4734,3.6192,3607900.0],["2019-10-11",3.6393,3.7348,3.6192,3.6795,3431000.0],["2019-10-14",3.6695,3.7398,3.584,3.7247,3509500.0],["2019-10-15",3.7197,3.8605,3.5538,3.7449,4180700.0],["2019-10-16",3.7247,3.7951,3.6292,3.6393,3018900.0],["2019-10-17",3.6644,3.78,3.6393,3.775,3000400.0],["2019-10-18",3.775,3.8353,3.6343,3.6644,6056200.0],["2019-10-21",3.6996,3.7449,3.6142,3.6443,4861800.0],["2019-10-22",3.6745,3.7398,3.5237,3.7147,3961500.0],["2019-10-23",3.6996,3.8429,3.6795,3.8052,4641700.0],["2019-10-24",3.8152,3.8504,3.6393,3.6795,5767400.0],["2019-10-25",3.6594,3.7549,3.6217,3.7348,5773300.0],["2019-10-28",3.765,3.8454,3.6745,3.6896,3751100.0],["2019-10-29",3.6946,3.7599,3.5639,3.7499,8404300.0],["2019-10-30",3.8504,4.2475,3.584,3.6192,14313500.0],["2019-10-31",3.6706,3.6812,3.3293,3.3818,12235900.0],["2019-11-01",3.3818,3.5341,3.3766,3.5131,6764500.0],["2019-11-04",3.5394,3.7967,3.5262,3.7809,7082500.0],["2019-11-05",3.7914,3.8072,3.6391,3.6969,4697500.0],["2019-11-06",3.6811,3.7284,3.5814,3.5919,3789800.0],["2019-11-07",3.5026,3.5551,3.2295,3.3713,21866500.0],["2019-11-08",3.3556,3.3556,3.2033,3.2348,5847300.0],["2019-11-11",3.2085,3.2138,2.9197,2.9617,8550400.0],["2019-11-12",2.967,3.0562,2.8725,3.0457,10248900.0],["2019-11-13",3.0457,3.0667,2.8961,2.9565,7661400.0],["2019-11-14",2.9617,3.0142,2.8042,2.8252,7982000.0],["2019-11-15",2.8357,2.8882,2.7753,2.8094,6147600.0],["2019-11-18",2.7884,2.8042,2.6099,2.6309,5561200.0],["2019-11-19",2.6256,2.6677,2.5049,2.5206,5797900.0],["2019-11-20",2.5311,2.5679,2.4629,2.5206,12588500.0],["2019-11-21",2.5311,2.5994,2.4839,2.5574,10689400.0],["2019-11-22",2.5784,2.6073,2.5075,2.5364,7224400.0],["2019-11-25",2.5416,2.6729,2.5206,2.6256,6313000.0],["2019-11-26",2.6361,2.6493,2.5206,2.5364,3710600.0],["2019-11-27",2.5469,2.5521,2.4025,2.4471,4864000.0],["2019-11-29",2.4523,2.4839,2.3998,2.4051,2652900.0],["2019-12-02",2.4261,2.4734,2.3053,2.3263,5180400.0],["2019-12-03",2.3053,2.3972,2.237,2.3158,6299600.0],["2019-12-04",2.3368,2.4418,2.3263,2.4103,6890500.0],["2019-12-05",2.4156,2.4313,2.3421,2.3683,4483000.0],["2019-12-06",2.3736,2.4261,2.3368,2.3578,5404800.0],["2019-12-09",2.4418,2.9565,2.4208,2.6992,15019800.0],["2019-12-10",2.7097,2.9355,2.6965,2.9145,10972000.0],["2019-12-11",2.9145,2.946,2.8409,2.8725,6687600.0],["2019-12-12",2.883,3.1718,2.8409,3.1088,10251600.0],["2019-12-13",3.114,3.1718,3.0195,3.072,6790300.0],["2019-12-16",3.1088,3.2164,3.0825,3.1403,5969900.0],["2019-12-17",3.1718,3.4238,3.1613,3.3188,10009800.0],["2019-12-18",3.3241,3.5184,3.3241,3.5026,8169400.0],["2019-12-19",3.5184,3.6496,3.4448,3.5814,12293400.0],["2019-12-20",3.5971,3.6706,3.5446,3.6391,15764000.0],["2019-12-23",3.6391,3.8124,3.5919,3.7914,7390100.0],["2019-12-24",3.8072,3.8229,3.71,3.7704,2736200.0],["2019-12-26",3.7809,3.97,3.7652,3.9175,6309800.0],["2019-12-27",3.9227,3.9805,3.773,3.8807,9037100.0],["2019-12-30",3.8807,3.907,3.6864,3.8544,8266300.0],["2019-12-31",3.8229,4.0015,3.7179,3.9857,5609100.0],["2020-01-02",4.0015,4.0188,3.6917,3.7232,4330100.0],["2020-01-03",3.7757,3.8072,3.5971,3.7494,5405100.0],["2020-01-06",3.7652,3.928,3.7284,3.886,5627300.0],["2020-01-07",3.8965,3.8991,3.7862,3.8387,4326100.0],["2020-01-08",3.8439,3.8702,3.6496,3.6496,3916900.0],["2020-01-09",3.6706,3.7127,3.5499,3.6969,4216500.0],["2020-01-10",3.6864,3.7074,3.6208,3.6917,3959100.0],["2020-01-13",3.7022,3.8229,3.6365,3.7757,2873200.0],["2020-01-14",3.7757,3.907,3.7284,3.8912,2279600.0],["2020-01-15",3.886,3.991,3.8634,3.9857,3513900.0],["2020-01-16",3.9962,4.1328,3.9542,3.9752,4626500.0],["2020-01-17",4.0067,4.0277,3.7967,3.8019,7330800.0],["2020-01-21",3.8387,3.8492,3.5131,3.5551,10056700.0],["2020-01-22",3.5814,3.5866,3.3871,3.4501,6062500.0],["2020-01-23",3.4396,3.4737,3.3188,3.4238,5744300.0],["2020-01-24",3.4501,3.4711,3.2085,3.2505,6000000.0],["2020-01-27",3.2033,3.3083,3.1245,3.2348,8677700.0],["2020-01-28",3.2768,3.2926,3.1613,3.1823,5767800.0],["2020-01-29",3.2348,3.2453,2.967,2.988,8964800.0],["2020-01-30",2.9258,2.9813,2.7953,2.8814,8812400.0],["2020-01-31",2.8314,2.8869,2.7315,2.7981,10978600.0],["2020-02-03",2.7703,2.9147,2.7537,2.8592,5386000.0],["2020-02-04",2.9147,2.9425,2.7315,2.7481,6248700.0],["2020-02-05",2.8037,2.9591,2.7815,2.9425,6908400.0],["2020-02-06",2.948,2.9813,2.7537,2.7537,5814400.0],["2020-02-07",2.7481,2.7926,2.7037,2.737,4962200.0],["2020-02-10",2.7315,2.7703,2.5705,2.6427,7008700.0],["2020-02-11",2.6815,2.7426,2.5483,2.5705,12436000.0],["2020-02-12",2.6593,2.7204,2.5094,2.6427,13872200.0],["2020-02-13",2.4983,2.7037,2.4706,2.5538,8382800.0],["2020-02-14",2.5816,2.6149,2.4261,2.4483,6156100.0],["2020-02-18",2.4372,2.4872,2.4039,2.4539,8027100.0],["2020-02-19",2.4872,2.7315,2.465,2.7093,8177300.0],["2020-02-20",2.7315,2.8314,2.7037,2.8037,8328100.0],["2020-02-21",2.7815,2.8037,2.6205,2.6427,7055100.0],["2020-02-24",2.515,2.6149,2.3845,2.5483,14751600.0],["2020-02-25",2.5538,2.6149,2.4095,2.4483,11322700.0],["2020-02-26",2.4483,2.5261,2.3817,2.415,6381400.0],["2020-02-27",2.3651,2.3984,2.1708,2.2873,7911700.0],["2020-02-28",2.2152,2.4983,2.2041,2.4206,7935200.0],["2020-03-02",2.4706,2.4983,2.229,2.465,7996200.0],["2020-03-03",2.4983,2.5927,2.2957,2.3318,5219500.0],["2020-03-04",2.3873,2.4539,2.304,2.354,3672300.0],["2020-03-05",2.3318,2.3595,2.2263,2.2984,4634200.0],["2020-03-06",2.2152,2.3262,2.0958,2.3207,8577300.0],["2020-03-09",1.8043,2.2318,1.6822,1.8265,9991200.0],["2020-03-10",2.0042,2.0209,1.6156,1.9653,7532200.0],["2020-03-11",1.8765,2.0597,1.7616,1.7821,5394600.0],["2020-03-12",1.6489,1.7433,1.4879,1.66,8571900.0],["2020-03-13",1.8265,1.8265,1.4601,1.7544,9789900.0],["2020-03-16",1.4712,1.9043,1.4601,1.6933,6348600.0],["2020-03-17",1.71,1.8376,1.4546,1.4601,8932100.0],["2020-03-18",1.4268,1.5823,1.0993,1.0993,15692700.0],["2020-03-19",1.1215,1.3213,0.9383,1.1603,21428700.0],["2020-03-20",1.2658,1.499,1.2158,1.2769,14380300.0],["2020-03-23",1.2714,1.4324,1.2158,1.338,7975900.0],["2020-03-24",1.4712,1.5601,1.2936,1.3657,8880000.0],["2020-03-25",1.388,1.5378,1.2292,1.2492,12883800.0],["2020-03-26",1.2547,1.3546,1.2492,1.2769,7801300.0],["2020-03-27",1.2547,1.2936,1.1492,1.2325,3978600.0],["2020-03-30",1.2158,1.3324,1.1492,1.2103,7738600.0],["2020-03-31",1.2325,1.3269,1.1215,1.1659,11272400.0],["2020-04-01",1.1381,1.2575,1.0993,1.1381,7389900.0],["2020-04-02",1.1992,1.4657,1.1936,1.2658,10298800.0],["2020-04-03",1.288,1.4268,1.2214,1.3824,7901200.0],["2020-04-06",1.3713,1.549,1.3435,1.3602,6592000.0],["2020-04-07",1.3991,1.5267,1.3435,1.388,15347800.0],["2020-04-08",1.4268,1.499,1.3657,1.3991,10139200.0],["2020-04-09",1.4712,1.5823,1.3768,1.3991,18636600.0],["2020-04-13",1.4601,1.71,1.4046,1.5434,15818900.0],["2020-04-14",1.5712,1.6267,1.5156,1.5434,12549900.0],["2020-04-15",1.4546,1.5656,1.3935,1.5212,6307100.0],["2020-04-16",1.7988,1.8099,1.5712,1.5823,12106800.0],["2020-04-17",1.6378,1.9764,1.6156,1.9542,10065500.0],["2020-04-20",1.8654,2.3706,1.7877,2.3095,13623000.0],["2020-04-21",2.2096,2.4706,2.1874,2.415,10572700.0],["2020-04-22",2.5871,2.7093,2.465,2.6149,10605000.0],["2020-04-23",2.6093,2.7592,2.5538,2.7259,8627400.0],["2020-04-24",2.737,2.8592,2.5677,2.6371,8702400.0],["2020-04-27",2.6316,2.7648,2.2568,2.6926,16677000.0],["2020-04-28",2.6649,2.7148,2.5333,2.5705,8676100.0],["2020-04-29",2.7299,2.7299,2.5336,2.6763,8853200.0],["2020-04-30",2.5633,2.938,2.4741,2.825,11225500.0],["2020-05-01",2.7061,2.9083,2.7061,2.831,8173500.0],["2020-05-04",2.7656,3.0183,2.7001,2.8012,9216600.0],["2020-05-05",2.8845,2.944,2.6823,2.7061,11763100.0],["2020-05-06",2.492,2.5842,2.3552,2.4385,10329400.0],["2020-05-07",2.4979,2.5039,2.3671,2.373,9417500.0],["2020-05-08",2.4147,2.5039,2.3076,2.486,6356900.0],["2020-05-11",2.4385,2.5098,2.3909,2.4563,3441700.0],["2020-05-12",2.5217,2.5336,2.4444,2.4503,4304300.0],["2020-05-13",2.3968,2.4563,2.1768,2.2124,7693800.0],["2020-05-14",2.2006,2.26,2.0061,2.1232,8988400.0],["2020-05-15",2.1351,2.1827,2.0697,2.147,4363200.0],["2020-05-18",2.2541,2.492,2.2481,2.373,8813000.0],["2020-05-19",2.4028,2.4503,2.3017,2.3968,7431000.0],["2020-05-20",2.4325,2.6288,2.4266,2.605,14474800.0],["2020-05-21",2.605,2.6942,2.4593,2.5574,6220800.0],["2020-05-22",2.5277,2.5723,2.4444,2.5574,3678300.0],["2020-05-26",2.6526,2.7239,2.5812,2.6882,4716500.0],["2020-05-27",2.7239,2.8042,2.6526,2.7537,4325400.0],["2020-05-28",2.8012,2.8905,2.6585,2.6882,5372200.0],["2020-05-29",2.6466,2.8696,2.6347,2.8429,9038600.0],["2020-06-01",2.8191,2.938,2.7834,2.8072,6138900.0],["2020-06-02",2.831,2.9975,2.8072,2.9856,6227900.0],["2020-06-03",3.057,3.0986,2.9856,3.0927,4057600.0],["2020-06-04",3.0689,3.2235,3.0035,3.17,5304000.0],["2020-06-05",3.2889,3.396,3.1997,3.3603,5956000.0],["2020-06-08",3.509,3.6339,3.4257,3.5387,7819600.0],["2020-06-09",3.4555,3.5328,3.3544,3.4614,6310800.0],["2020-06-10",3.4198,3.4317,3.2533,3.3068,5465200.0],["2020-06-11",3.0094,3.1849,2.9499,3.0629,6568700.0],["2020-06-12",3.2235,3.2295,3.029,3.1402,4347600.0],["2020-06-15",2.9975,3.8302,2.9618,3.6398,13291400.0],["2020-06-16",3.8064,3.8302,3.396,3.5387,9304000.0],["2020-06-17",3.5149,3.5952,3.4138,3.4555,5006900.0],["2020-06-18",3.4317,3.6042,3.4317,3.5209,4924400.0],["2020-06-19",3.5447,3.5685,3.4168,3.5387,10308100.0],["2020-06-22",3.4733,3.5506,3.3603,3.396,6884500.0],["2020-06-23",3.4436,3.503,3.3544,3.4019,5890400.0],["2020-06-24",3.3544,3.3609,3.1105,3.2176,5733200.0],["2020-06-25",3.1819,3.3068,3.1165,3.2116,4028800.0],["2020-06-26",3.1759,3.1789,2.8905,3.0154,8639800.0],["2020-06-29",3.0332,3.0629,2.9737,2.9797,2962300.0],["2020-06-30",2.9618,3.0332,2.8369,3.0332,3857300.0],["2020-07-01",3.0332,3.1521,3.0005,3.0867,3279000.0],["2020-07-02",3.1521,3.283,3.1105,3.2414,4008600.0],["2020-07-06",3.3425,3.3841,3.1878,3.2592,7183100.0],["2020-07-07",3.2116,3.5566,3.1878,3.4376,7404500.0],["2020-07-08",3.4198,3.4644,3.3603,3.4317,3936600.0],["2020-07-09",3.4019,3.4614,3.2176,3.2533,5149000.0],["2020-07-10",3.2414,3.3127,3.1313,3.1878,4134500.0],["2020-07-13",3.1938,3.283,3.1075,3.1462,4633400.0],["2020-07-14",3.1403,3.2045,3.0796,3.164,3362600.0],["2020-07-15",3.2473,3.4436,3.1997,3.4257,3114400.0],["2020-07-16",3.5506,3.5804,3.4109,3.4852,5363100.0],["2020-07-17",3.5268,3.5744,3.4495,3.509,3890100.0],["2020-07-20",3.5387,3.5893,3.509,3.5328,4837800.0],["2020-07-21",3.5804,3.6696,3.5566,3.6458,3563000.0],["2020-07-22",3.6339,3.6339,3.4941,3.5447,3782800.0],["2020-07-23",3.5387,3.6042,3.5209,3.5625,3299700.0],["2020-07-24",3.5982,3.6131,3.5387,3.5685,3081900.0],["2020-07-27",3.6279,3.6279,3.4257,3.4376,6464600.0],["2020-07-28",3.4733,3.5387,3.4376,3.4733,5005800.0],["2020-07-29",3.4532,3.5474,3.3151,3.4909,7109500.0],["2020-07-30",3.4532,3.7012,3.4469,3.6604,7636300.0],["2020-07-31",3.5913,3.629,3.4752,3.56,5692200.0],["2020-08-03",3.5725,3.7671,3.5725,3.7358,6334600.0],["2020-08-04",3.7671,4.0874,3.7483,4.0874,9233700.0],["2020-08-05",4.1187,4.3134,4.1187,4.3134,6615500.0],["2020-08-06",4.3071,4.4201,4.0246,4.3071,7488600.0],["2020-08-07",4.2694,4.3824,4.1878,4.3573,3415300.0],["2020-08-10",4.395,4.6713,4.3529,4.621,4749800.0],["2020-08-11",4.6838,4.7717,4.3667,4.395,5805300.0],["2020-08-12",4.4892,4.5143,4.3824,4.4703,4312400.0],["2020-08-13",4.4829,4.5017,4.3416,4.4076,3149800.0],["2020-08-14",4.395,4.6775,4.3322,4.5896,5181700.0],["2020-08-17",4.5896,4.7027,4.5143,4.6838,2708400.0],["2020-08-18",4.6148,4.7403,4.508,4.5394,4016000.0],["2020-08-19",4.5708,4.6524,4.4955,4.5896,3378600.0],["2020-08-20",4.5457,4.6273,4.4955,4.5331,4410100.0],["2020-08-21",4.5457,4.5771,4.4766,4.5394,3079600.0],["2020-08-24",4.5834,4.6838,4.5331,4.5708,4136000.0],["2020-08-25",4.6085,4.6524,4.4766,4.5708,2908300.0],["2020-08-26",4.5645,4.5645,4.3511,4.3636,3792100.0],["2020-08-27",4.3573,4.4452,4.3479,4.3887,5284600.0],["2020-08-28",4.3824,4.4264,4.2161,4.2569,6012600.0],["2020-08-31",4.2694,4.2694,4.0654,4.2506,6409500.0],["2020-09-01",4.1941,4.2255,3.9241,4.0371,5514300.0],["2020-09-02",4.0434,4.0497,3.9178,3.9241,4948800.0],["2020-09-03",3.8864,3.9618,3.7985,3.8299,3216200.0],["2020-09-04",3.8613,3.8802,3.673,3.7671,4708800.0],["2020-09-08",3.7295,3.7483,3.5976,3.6792,4652900.0],["2020-09-09",3.7169,3.7232,3.5913,3.5976,5721400.0],["2020-09-10",3.6102,3.6102,3.425,3.4658,4111100.0],["2020-09-11",3.4532,3.5191,3.4407,3.4721,4807700.0],["2020-09-14",3.5223,3.7797,3.4469,3.5913,8921300.0],["2020-09-15",3.5034,3.5474,3.2649,3.2774,17144600.0],["2020-09-16",3.2963,3.4595,3.2209,3.359,7204700.0],["2020-09-17",3.3276,3.4218,3.2774,3.3904,6383200.0],["2020-09-18",3.403,3.4564,3.3433,3.3904,6213800.0],["2020-09-21",3.3088,3.3842,3.2711,3.359,2726400.0],["2020-09-22",3.3716,3.4595,3.29,3.3088,5306600.0],["2020-09-23",3.3465,3.4049,3.2649,3.2649,4119500.0],["2020-09-24",3.2774,3.4093,3.2146,3.3465,3979500.0],["2020-09-25",3.2649,3.4093,3.2523,3.3528,4752000.0],["2020-09-28",3.3967,3.4846,3.3276,3.4532,3821200.0],["2020-09-29",3.4658,3.5034,3.3842,3.4532,3295400.0],["2020-09-30",3.4407,3.516,3.3528,3.3716,3560600.0],["2020-10-01",3.3779,3.3967,3.2209,3.2586,4965700.0],["2020-10-02",3.1958,3.3779,3.1958,3.3465,3562400.0],["2020-10-05",3.403,3.5474,3.3967,3.5286,2976800.0],["2020-10-06",3.5788,3.6384,3.4532,3.4721,4151600.0],["2020-10-07",3.5097,3.6416,3.4721,3.5913,4622200.0],["2020-10-08",3.629,3.7854,3.5945,3.7358,4322500.0],["2020-10-09",3.8048,3.8739,3.7044,3.7232,2588900.0],["2020-10-12",3.7671,3.8268,3.7358,3.8174,2812500.0],["2020-10-13",3.855,4.0089,3.8299,3.9178,4700800.0],["2020-10-14",3.9178,4.0974,3.9116,3.9932,3989000.0],["2020-10-15",3.9869,4.0434,3.8488,4.0371,3057100.0],["2020-10-16",4.0748,4.1313,3.9869,4.0434,2622200.0],["2020-10-19",4.0811,4.169,3.9806,4.125,3851500.0],["2020-10-20",4.1564,4.2004,4.0748,4.0811,4164400.0],["2020-10-21",4.1815,4.1815,3.9743,3.9743,3004700.0],["2020-10-22",4.0057,4.1753,3.9932,4.1187,4400500.0],["2020-10-23",4.1313,4.1658,4.0654,4.1564,3576700.0],["2020-10-26",4.169,4.169,3.9869,4.0685,3808500.0],["2020-10-27",4.0811,4.0874,3.9429,3.9932,6409900.0],["2020-10-28",3.9061,4.038,3.7636,4.005,5377500.0],["2020-10-29",4.038,4.038,3.7682,3.9523,4635800.0],["2020-10-30",3.9061,3.9457,3.6553,3.7807,4819100.0],["2020-11-02",3.7807,3.8071,3.6488,3.6949,4481300.0],["2020-11-03",3.7807,3.7807,3.6389,3.6619,6566600.0],["2020-11-04",3.7543,3.8401,3.6422,3.7147,4420200.0],["2020-11-05",3.6949,3.8665,3.6916,3.8203,2710700.0],["2020-11-06",3.8269,3.8665,3.6224,3.6356,2882500.0],["2020-11-09",3.8599,4.1403,3.8005,4.0644,6442000.0],["2020-11-10",4.1304,4.2175,4.038,4.1766,4541700.0],["2020-11-11",4.2096,4.302,4.17,4.2426,4218000.0],["2020-11-12",4.1898,4.2822,4.0875,4.1304,3009700.0],["2020-11-13",4.1502,4.2558,4.1034,4.2096,2611500.0],["2020-11-16",4.2756,4.3218,4.17,4.1964,3466900.0],["2020-11-17",4.1304,4.3811,4.1106,4.3811,3581100.0],["2020-11-18",4.3877,4.5197,4.2294,4.2624,5132100.0],["2020-11-19",4.2558,4.3086,4.1238,4.2888,3617500.0],["2020-11-20",4.302,4.3613,4.1898,4.2228,2981300.0],["2020-11-23",4.2558,4.5131,4.203,4.4933,3777600.0],["2020-11-24",4.5659,4.909,4.5626,4.7044,5347900.0],["2020-11-25",4.6847,4.7539,4.5956,4.6781,2609700.0],["2020-11-27",4.6913,4.7704,4.5923,4.5989,1942700.0],["2020-11-30",4.6187,4.711,4.4075,4.4471,6180500.0],["2020-12-01",4.5593,4.6121,4.3284,4.4273,4219800.0],["2020-12-02",4.4273,4.7605,4.3943,4.5989,5154200.0],["2020-12-03",4.6715,4.8199,4.5593,4.7968,6597800.0],["2020-12-04",4.8496,5.0311,4.8265,4.9882,4823700.0],["2020-12-07",4.9552,5.1003,4.8391,4.9486,3731400.0],["2020-12-08",4.942,5.2521,4.942,5.1663,4547200.0],["2020-12-09",5.2323,5.4566,5.0739,5.1993,5238000.0],["2020-12-10",5.1993,5.5622,5.1531,5.5622,6889400.0],["2020-12-11",5.5226,5.6546,5.4698,5.5556,5910600.0],["2020-12-14",5.6084,5.6678,5.1822,5.2059,7773100.0],["2020-12-15",5.2455,5.45,5.2059,5.4236,3231000.0],["2020-12-16",5.3643,5.3643,5.2191,5.2521,3803000.0],["2020-12-17",5.3181,5.3775,5.2059,5.3643,3922300.0],["2020-12-18",5.3907,5.5721,5.3346,5.4632,15662100.0],["2020-12-21",5.3313,5.4896,5.2587,5.4368,3859300.0],["2020-12-22",5.4632,5.6711,5.45,5.549,4772900.0],["2020-12-23",5.5952,5.6876,5.549,5.5688,4923400.0],["2020-12-24",5.6084,5.7008,5.4764,5.5292,1158500.0],["2020-12-28",5.5952,5.5952,5.0673,5.0739,4957700.0],["2020-12-29",5.0805,5.1333,4.942,5.0673,4097900.0],["2020-12-30",5.1003,5.2712,5.0673,5.0739,4046200.0],["2020-12-31",5.1135,5.1287,5.0212,5.0871,2492900.0],["2021-01-04",5.1927,5.2323,4.9948,5.0344,4635600.0],["2021-01-05",5.0805,5.5952,5.0673,5.4566,7404600.0],["2021-01-06",5.5292,5.582,5.3247,5.5424,5089900.0],["2021-01-07",5.5622,5.6282,5.483,5.5622,3997400.0],["2021-01-08",5.6282,5.6348,5.2851,5.3313,4252100.0],["2021-01-11",5.2785,5.45,5.1887,5.3445,6377500.0],["2021-01-12",5.4302,5.8063,5.3972,5.5886,7174800.0],["2021-01-13",5.615,5.6348,5.4698,5.5094,7380200.0],["2021-01-14",5.5688,5.7206,5.5358,5.6282,5613200.0],["2021-01-15",5.5886,5.648,5.4632,5.6084,4103000.0],["2021-01-19",5.6546,5.7865,5.5556,5.681,4665600.0],["2021-01-20",5.7404,5.7601,5.3313,5.3511,6947700.0],["2021-01-21",5.4368,5.5886,5.2521,5.3445,7240700.0],["2021-01-22",5.3049,5.3775,5.2052,5.3643,6525300.0],["2021-01-25",5.417,5.7074,5.3247,5.582,5650600.0],["2021-01-26",5.6282,5.7601,5.4929,5.6216,4962600.0],["2021-01-27",5.4764,5.5787,5.3775,5.417,7373100.0],["2021-01-28",5.516,5.6282,5.3841,5.4302,6529900.0],["2021-01-29",5.4236,5.5688,5.2653,5.3445,8555400.0],["2021-02-01",5.4962,5.5292,5.1795,5.2785,7478200.0],["2021-02-02",5.332,5.38,5.2153,5.2908,8549400.0],["2021-02-03",5.332,5.5859,5.3114,5.5585,6506300.0],["2021-02-04",5.5585,5.5791,5.3595,5.4349,4452900.0],["2021-02-05",5.4967,5.5653,5.4212,5.5173,4769600.0],["2021-02-08",5.5585,5.7026,5.5242,5.6614,5495000.0],["2021-02-09",5.682,5.7781,5.5585,5.73,5505700.0],["2021-02-10",5.7506,5.9084,5.6408,5.9016,7387800.0],["2021-02-11",5.9222,6.1418,5.8398,5.9908,6462800.0],["2021-02-12",5.9084,6.2447,5.8947,6.2172,5091600.0],["2021-02-16",6.3099,6.5329,6.231,6.2927,4984400.0],["2021-02-17",6.3614,6.4231,6.1692,6.279,3934100.0],["2021-02-18",5.6545,5.8261,5.1948,5.5036,20184400.0],["2021-02-19",5.6134,5.6305,5.4349,5.5104,7592300.0],["2021-02-22",5.5585,5.6614,5.4418,5.5104,6953400.0],["2021-02-23",5.4487,5.73,5.2222,5.7026,7914300.0],["2021-02-24",5.7849,6.2653,5.7369,6.2378,10753700.0],["2021-02-25",6.2721,6.4849,6.1658,6.2241,9126900.0],["2021-02-26",6.1761,6.2721,5.8879,6.0526,8679000.0],["2021-03-01",6.1418,6.4163,6.08,6.3751,5582400.0],["2021-03-02",6.3682,6.4506,6.2207,6.3133,5828600.0],["2021-03-03",6.3545,6.4265,6.2653,6.3614,4814300.0],["2021-03-04",6.4163,6.5947,6.2721,6.5261,8757900.0],["2021-03-05",6.6153,6.6461,6.1829,6.4917,6057400.0],["2021-03-08",6.5466,6.5878,6.2111,6.3682,4831200.0],["2021-03-09",6.3682,6.3888,6.128,6.1349,6079100.0],["2021-03-10",6.1898,6.5741,6.1555,6.5741,8910000.0],["2021-03-11",6.5878,6.6324,6.4712,6.478,3349800.0],["2021-03-12",6.2104,6.3339,6.0217,6.1898,10456600.0],["2021-03-15",6.2241,6.2447,6.0457,6.1418,5283800.0],["2021-03-16",6.0937,6.1006,5.9428,6.0182,5535900.0],["2021-03-17",6.0182,6.1623,5.9496,6.1349,3503100.0],["2021-03-18",6.0526,6.08,5.8398,5.8535,4859300.0],["2021-03-19",5.8673,6.1726,5.8535,6.0937,6733900.0],["2021-03-22",6.1349,6.1349,6.0251,6.0731,2519100.0],["2021-03-23",5.9702,6.0423,5.8089,5.8673,3922900.0],["2021-03-24",5.9977,6.08,5.881,5.9222,4055100.0],["2021-03-25",5.8261,6.128,5.7506,6.0869,5308700.0],["2021-03-26",6.1486,6.3408,6.1006,6.327,4038200.0],["2021-03-29",6.2927,6.3771,6.1006,6.1486,3490400.0],["2021-03-30",6.1006,6.1418,5.9908,6.0526,3188500.0],["2021-03-31",6.0594,6.2653,6.0251,6.1967,3022500.0],["2021-04-01",6.231,6.3133,6.1075,6.2584,2575100.0],["2021-04-05",6.2859,6.2996,6.0937,6.1761,2482500.0],["2021-04-06",6.1967,6.2927,6.1109,6.1143,3631300.0],["2021-04-07",6.128,6.1761,6.0869,6.1418,3281700.0],["2021-04-08",6.1074,6.128,6.032,6.1212,2524700.0],["2021-04-09",6.1006,6.1074,5.8192,5.8535,5082600.0],["2021-04-12",5.8947,5.9359,5.6683,5.7026,7313500.0],["2021-04-13",5.7163,5.9977,5.7163,5.9428,5291600.0],["2021-04-14",5.9702,6.1349,5.929,5.9359,5077600.0],["2021-04-15",5.9359,6.0114,5.8467,5.9771,2883300.0],["2021-04-16",5.9565,6.08,5.9016,5.9702,2965400.0],["2021-04-19",6.0251,6.1555,5.9771,6.0114,3071800.0],["2021-04-20",6.0388,6.1074,5.8741,5.9359,3552300.0],["2021-04-21",5.9153,6.1486,5.8398,6.08,4835700.0],["2021-04-22",6.1143,6.2035,6.0766,6.1486,4554900.0],["2021-04-23",6.1761,6.2433,6.0937,6.1623,3654200.0],["2021-04-26",6.2447,6.3957,6.1898,6.2516,8475800.0],["2021-04-27",6.2691,6.4028,6.2586,6.3254,4347100.0],["2021-04-28",6.3677,6.4697,6.2903,6.3888,4885200.0],["2021-04-29",6.4253,6.5752,6.1214,6.1847,6159600.0],["2021-04-30",6.1284,6.2938,6.0581,6.0792,4684600.0],["2021-05-03",6.1495,6.2269,6.0792,6.1777,4032600.0],["2021-05-04",6.248,6.3817,6.1495,6.3606,4787300.0],["2021-05-05",6.3958,6.5295,6.3184,6.4591,4149700.0],["2021-05-06",6.4591,6.4802,6.2621,6.4239,2929500.0],["2021-05-07",6.4099,6.54,6.3536,6.5295,3202500.0],["2021-05-10",6.5506,6.6702,6.54,6.5506,3969500.0],["2021-05-11",6.4732,6.6069,6.3817,6.5647,3423700.0],["2021-05-12",6.6561,6.7898,6.438,6.4521,3728800.0],["2021-05-13",6.4169,6.6315,6.3114,6.4873,4235300.0],["2021-05-14",6.5365,6.832,6.5154,6.818,4506600.0],["2021-05-17",6.8039,6.9868,6.7617,6.9798,3352000.0],["2021-05-18",6.9657,7.0713,6.9235,7.029,3671900.0],["2021-05-19",6.8954,6.9868,6.8004,6.9657,2930400.0],["2021-05-20",6.9587,7.0713,6.889,7.0361,2231300.0],["2021-05-21",7.0924,7.1768,7.0009,7.022,2931700.0],["2021-05-24",7.0361,7.0502,6.8391,6.8672,2973800.0],["2021-05-25",6.8883,6.9165,6.7546,6.825,3779100.0],["2021-05-26",6.7124,6.8602,6.6983,6.7898,2865000.0],["2021-05-27",6.7969,6.9516,6.7898,6.9305,3312100.0],["2021-05-28",6.9305,6.9446,6.73,6.7546,5512400.0],["2021-06-01",6.8954,7.1487,6.8531,7.1276,4508800.0],["2021-06-02",7.1557,7.1733,7.0326,7.0853,3155200.0],["2021-06-03",7.0853,7.0994,6.9974,7.0009,2573300.0],["2021-06-04",7.0994,7.1768,6.9868,6.9939,4006000.0],["2021-06-07",7.0361,7.2612,7.0361,7.212,5436400.0],["2021-06-08",7.2401,7.4371,7.212,7.3879,7072700.0],["2021-06-09",7.3386,7.402,7.1838,7.2472,4321900.0],["2021-06-10",7.3527,7.3668,7.11,7.2894,4696700.0],["2021-06-11",7.2894,7.4723,7.2542,7.402,2667800.0],["2021-06-14",7.409,7.5181,7.1698,7.212,3552400.0],["2021-06-15",7.2542,7.3527,7.1768,7.2542,2892800.0],["2021-06-16",7.1838,7.4653,7.1627,7.3808,2637100.0],["2021-06-17",7.3738,7.4266,6.9798,7.0994,3350800.0],["2021-06-18",7.0361,7.1451,6.9587,7.015,4145700.0],["2021-06-21",7.0361,7.2894,7.029,7.2472,1961800.0],["2021-06-22",7.2683,7.2683,7.0748,7.1557,2157400.0],["2021-06-23",7.219,7.3147,7.1627,7.1979,2045600.0],["2021-06-24",7.2225,7.3035,7.1768,7.2823,1869200.0],["2021-06-25",7.3316,7.4407,7.2823,7.416,5107100.0],["2021-06-28",7.416,7.416,7.0994,7.1416,3281800.0],["2021-06-29",7.212,7.2964,7.1881,7.2683,2612800.0],["2021-06-30",7.2894,7.3949,7.2507,7.3105,2533400.0],["2021-07-01",7.4512,7.4582,7.2823,7.4442,2973600.0],["2021-07-02",7.402,7.4266,7.3316,7.3527,1677700.0],["2021-07-06",7.3879,7.3949,7.1698,7.2331,3595900.0],["2021-07-07",7.2049,7.2753,6.9819,7.1698,3727000.0],["2021-07-08",7.0361,7.2542,7.015,7.2542,2777200.0],["2021-07-09",7.3035,7.4512,7.2261,7.4371,2830900.0],["2021-07-12",7.3668,7.4864,7.2823,7.2964,2838700.0],["2021-07-13",7.3175,7.402,7.0818,7.1064,3278200.0],["2021-07-14",7.1627,7.2331,6.9798,7.0572,2570100.0],["2021-07-15",6.9939,7.11,6.9481,7.015,2615100.0],["2021-07-16",7.0783,7.0924,6.7969,6.8109,3875600.0],["2021-07-19",6.7546,6.7757,6.4908,6.621,5899400.0],["2021-07-20",6.6843,6.9481,6.5858,6.9024,4321900.0],["2021-07-21",6.9587,7.2021,6.9545,7.0642,3654000.0],["2021-07-22",7.1205,7.1416,6.9657,7.1135,2416800.0],["2021-07-23",7.1416,7.1416,6.9165,7.022,2954600.0],["2021-07-26",7.0502,7.2718,7.022,7.2612,3871700.0],["2021-07-27",7.2073,7.2073,6.8692,6.9268,3888000.0],["2021-07-28",7.0131,7.0742,6.7901,6.9843,3517500.0],["2021-07-29",7.0562,7.0562,6.7865,6.9771,3587300.0],["2021-07-30",6.9627,7.0131,6.8261,6.8333,2472700.0],["2021-08-02",6.8476,6.9764,6.6462,6.6534,2632400.0],["2021-08-03",6.6534,6.7757,6.524,6.7326,3358800.0],["2021-08-04",6.639,6.7721,6.5383,6.6175,3755300.0],["2021-08-05",6.6175,6.7577,6.5959,6.6031,1841400.0],["2021-08-06",6.6678,6.7038,6.5815,6.6175,1971400.0],["2021-08-09",6.5815,6.6391,6.524,6.6031,1795900.0],["2021-08-10",6.5959,6.6894,6.5455,6.675,1604600.0],["2021-08-11",6.693,6.7793,6.6045,6.7254,1964900.0],["2021-08-12",6.6894,6.7613,6.639,6.7182,1814600.0],["2021-08-13",6.711,6.7326,6.524,6.6031,2561700.0],["2021-08-16",6.5455,6.6534,6.4484,6.5096,3319400.0],["2021-08-17",6.4808,6.6391,6.4592,6.5455,3001100.0],["2021-08-18",6.5168,6.5312,6.2506,6.2578,4531400.0],["2021-08-19",6.1931,6.265,6.0564,6.265,4627700.0],["2021-08-20",6.2578,6.4204,6.2291,6.4017,2476200.0],["2021-08-23",6.5096,6.6103,6.4376,6.5096,4070000.0],["2021-08-24",6.5815,6.5959,6.4736,6.5455,2682600.0],["2021-08-25",6.5527,6.8261,6.5096,6.7757,3538800.0],["2021-08-26",6.711,6.7685,6.5671,6.6462,3117800.0],["2021-08-27",6.7901,7.0526,6.7685,6.9915,4638800.0],["2021-08-30",7.0131,7.0203,6.8692,6.8908,2979900.0],["2021-08-31",6.8405,6.9915,6.8405,6.9124,3765100.0],["2021-09-01",6.9052,7.0059,6.8476,6.9915,2720500.0],["2021-09-02",7.0275,7.2828,7.0275,7.2145,3896500.0],["2021-09-03",7.2001,7.3296,7.139,7.272,2553100.0],["2021-09-07",7.2289,7.4626,7.1857,7.272,4901800.0],["2021-09-08",7.3224,7.4806,7.272,7.2936,3582800.0],["2021-09-09",7.2576,7.3152,7.1641,7.1929,2288300.0],["2021-09-10",7.2864,7.3008,7.1677,7.2289,2934800.0],["2021-09-13",7.3368,7.459,7.2864,7.3799,3121000.0],["2021-09-14",7.4518,7.4518,7.2217,7.272,3081000.0],["2021-09-15",7.3583,7.5957,7.3368,7.5454,4139400.0],["2021-09-16",7.495,7.549,7.4231,7.495,2721600.0],["2021-09-17",7.495,7.5885,7.2576,7.272,9465700.0],["2021-09-20",7.0778,7.2001,6.9987,7.1569,3529700.0],["2021-09-21",7.2073,7.2504,6.9987,7.0778,2964800.0],["2021-09-22",7.1426,7.2864,7.1354,7.1713,1764300.0],["2021-09-23",7.2361,7.4087,7.1713,7.3727,1797600.0],["2021-09-24",7.3368,7.459,7.3245,7.3655,2424500.0],["2021-09-27",7.4806,7.7396,7.4662,7.6173,3603500.0],["2021-09-28",7.6964,7.7842,7.5238,7.5525,3394900.0],["2021-09-29",7.5813,7.7324,7.5022,7.6604,3535200.0],["2021-09-30",7.6317,7.6604,7.4734,7.495,5049500.0],["2021-10-01",7.5525,7.7396,7.459,7.7036,4280100.0],["2021-10-04",7.7971,7.9985,7.7468,7.8043,4716800.0],["2021-10-05",7.9482,7.9769,7.6964,7.8618,5457000.0],["2021-10-06",7.6964,7.7611,7.5957,7.7324,4397800.0],["2021-10-07",7.718,7.8834,7.682,7.8475,2976300.0],["2021-10-08",7.869,8.0115,7.8618,7.8906,2345100.0],["2021-10-11",8.0129,8.0704,7.8762,7.8978,2568600.0],["2021-10-12",7.8978,8.0021,7.8151,7.9122,3395500.0],["2021-10-13",7.8762,7.9266,7.8043,7.8403,3453200.0],["2021-10-14",7.9338,7.9769,7.8547,7.9625,4383000.0],["2021-10-15",7.9985,8.2862,7.9985,8.1639,3352000.0],["2021-10-18",8.2646,8.3797,8.1136,8.1639,2513500.0],["2021-10-19",8.2287,8.2352,8.1028,8.1855,2369800.0],["2021-10-20",8.128,8.3653,8.11,8.3294,2965900.0],["2021-10-21",8.279,8.279,8.1352,8.1783,3454300.0],["2021-10-22",8.1999,8.2754,8.1532,8.2359,11279300.0],["2021-10-25",8.3294,8.4229,8.2085,8.4013,4842400.0],["2021-10-26",8.3976,8.4343,8.0969,8.1043,3614800.0],["2021-10-27",7.9943,8.1336,7.9209,7.9356,2910000.0],["2021-10-28",7.9356,8.0016,7.6716,7.9649,4282500.0],["2021-10-29",7.9576,7.9796,7.7816,7.8036,2653100.0],["2021-11-01",7.8549,7.9943,7.8256,7.8549,2751900.0],["2021-11-02",7.8256,7.9613,7.8036,7.8476,2544900.0],["2021-11-03",7.7706,7.9503,7.7669,7.8916,2030700.0],["2021-11-04",7.9649,8.0016,7.7192,7.7669,1878400.0],["2021-11-05",7.8402,7.9393,7.7742,7.9063,1584900.0],["2021-11-08",7.9063,8.0199,7.9026,7.9796,1689200.0],["2021-11-09",7.9869,8.0163,7.8182,7.9356,1776700.0],["2021-11-10",7.9649,8.0309,7.6789,7.7596,2544400.0],["2021-11-11",7.7889,7.9576,7.7706,7.9209,1612800.0],["2021-11-12",7.8843,7.9209,7.7376,7.7816,2133700.0],["2021-11-15",7.7816,7.7962,7.6386,7.7229,2272400.0],["2021-11-16",7.7449,7.7742,7.6202,7.7376,1389300.0],["2021-11-17",7.6569,7.8182,7.6276,7.6789,1428200.0],["2021-11-18",7.6642,7.7412,7.5461,7.6569,2046400.0],["2021-11-19",7.5615,7.5689,7.3782,7.4515,3051800.0],["2021-11-22",7.4369,7.5102,7.3797,7.4075,1656800.0],["2021-11-23",7.4515,7.6752,7.4112,7.6422,2668400.0],["2021-11-24",7.6056,7.7046,7.5505,7.6716,1399000.0],["2021-11-26",7.4442,7.5689,7.2828,7.5175,2331800.0],["2021-11-29",7.6276,7.6862,7.3782,7.3855,4041600.0],["2021-11-30",7.3269,7.3342,7.0702,7.1215,5912100.0],["2021-12-01",7.2828,7.3672,6.9821,6.9821,3814700.0],["2021-12-02",6.9895,7.222,6.9381,7.0995,3392500.0],["2021-12-03",7.0775,7.2132,6.9088,7.0262,4717500.0],["2021-12-06",7.0261,7.0775,6.7915,6.9675,5351800.0],["2021-12-07",7.0995,7.2799,7.0555,7.1655,4313000.0],["2021-12-08",7.1728,7.3305,7.1582,7.2755,2667400.0],["2021-12-09",7.2315,7.2352,7.0885,7.0995,2963400.0],["2021-12-10",7.1582,7.1582,6.8831,7.0041,5417600.0],["2021-12-13",6.9381,6.9601,6.7364,6.7915,4541100.0],["2021-12-14",6.7695,6.9528,6.7475,6.7915,6125300.0],["2021-12-15",6.8135,6.9455,6.6521,6.8868,4244500.0],["2021-12-16",6.9601,7.1017,6.9198,6.9381,3646600.0],["2021-12-17",6.9381,7.0555,6.8391,7.0188,7085400.0],["2021-12-20",6.9455,6.9455,6.7254,6.8428,4390000.0],["2021-12-21",6.9235,7.0702,6.9088,6.9968,2569800.0],["2021-12-22",7.0702,7.0848,6.9015,6.9968,1885000.0],["2021-12-23",7.0335,7.0922,6.9895,7.0408,1571700.0],["2021-12-27",7.0408,7.2168,6.9821,7.2168,1643000.0],["2021-12-28",7.2682,7.3489,7.1545,7.1728,1759300.0],["2021-12-29",7.1728,7.2022,7.0335,7.0702,2076500.0],["2021-12-30",7.0848,7.1508,7.0482,7.0482,1481300.0],["2021-12-31",7.0775,7.1655,7.0628,7.0995,1821600.0],["2022-01-03",7.1215,7.3232,7.1098,7.2535,2708200.0],["2022-01-04",7.3049,7.3672,7.2608,7.3269,2701400.0],["2022-01-05",7.3489,7.5469,7.2792,7.2902,4152400.0],["2022-01-06",7.4222,7.5689,7.3122,7.4809,2399100.0],["2022-01-07",7.5102,7.5249,7.4039,7.4882,2413200.0],["2022-01-10",7.5175,7.5762,7.3232,7.4369,2586800.0],["2022-01-11",7.5175,7.5835,7.2828,7.5762,4080600.0],["2022-01-12",7.6129,7.7522,7.5249,7.7009,3300300.0],["2022-01-13",7.7376,7.9026,7.6202,7.7156,3080100.0],["2022-01-14",7.7009,7.8329,7.6422,7.8329,2566100.0],["2022-01-18",7.8842,7.9319,7.6276,7.7009,3137500.0],["2022-01-19",7.7302,7.7522,7.5395,7.6129,2273700.0],["2022-01-20",7.6239,7.6239,7.3489,7.3709,3233400.0],["2022-01-21",7.3269,7.3709,7.1838,7.2828,4347000.0],["2022-01-24",7.1508,7.3195,6.9858,7.2975,6678800.0],["2022-01-25",7.1887,7.275,6.9786,7.1737,6038700.0],["2022-01-26",7.2562,7.3688,7.0949,7.1662,4596500.0],["2022-01-27",7.3088,7.3688,7.0949,7.2037,2917300.0],["2022-01-28",7.1962,7.2637,7.0236,7.1962,2999200.0],["2022-01-31",7.1662,7.4739,7.1294,7.4664,6353900.0],["2022-02-01",7.4288,7.5752,7.3463,7.5489,3037800.0],["2022-02-02",7.5789,7.7965,7.5602,7.789,4052500.0],["2022-02-03",7.7215,7.7665,7.6277,7.669,3111700.0],["2022-02-04",7.714,7.834,7.6389,7.7815,2716500.0],["2022-02-07",7.804,7.8566,7.6765,7.699,3133900.0],["2022-02-08",7.7065,7.7215,7.5789,7.6765,3821500.0],["2022-02-09",7.7215,7.834,7.5789,7.6089,2845800.0],["2022-02-10",7.5789,7.6915,7.4438,7.4814,2586900.0],["2022-02-11",7.5039,7.6765,7.4776,7.669,2607200.0],["2022-02-14",7.6539,7.669,7.4513,7.4588,2957900.0],["2022-02-15",7.4363,7.5414,7.3763,7.5264,3712300.0],["2022-02-16",7.5414,7.7252,7.4814,7.5039,3617700.0],["2022-02-17",7.2037,7.305,7.0927,7.1287,7608500.0],["2022-02-18",7.1737,7.4626,7.1212,7.2487,4095700.0],["2022-02-22",7.3688,7.3838,6.8735,6.9261,7485000.0],["2022-02-23",6.9711,7.0649,6.9036,7.0161,5266300.0],["2022-02-24",6.9711,7.1137,6.8811,7.0311,3671900.0],["2022-02-25",7.0461,7.35,7.0311,7.2112,4992200.0],["2022-02-28",7.1437,7.5414,7.1362,7.5339,5763200.0],["2022-03-01",7.5264,7.6802,7.3613,7.5189,4563800.0],["2022-03-02",7.4664,7.6014,7.4213,7.5339,5900500.0],["2022-03-03",7.5414,7.6089,7.4513,7.5714,3192600.0],["2022-03-04",7.5114,7.729,7.4138,7.6615,2645800.0],["2022-03-07",7.7215,7.8978,7.5887,7.6615,2971500.0],["2022-03-08",7.7815,8.0291,7.6314,7.6539,5705000.0],["2022-03-09",7.5714,7.759,7.4513,7.6915,3606100.0],["2022-03-10",7.744,7.834,7.6389,7.804,2398700.0],["2022-03-11",7.759,7.834,7.6539,7.6539,3981500.0],["2022-03-14",7.5714,7.5789,7.1737,7.3088,5434300.0],["2022-03-15",7.1287,7.3088,7.0199,7.2562,3539000.0],["2022-03-16",7.2562,7.4739,7.2487,7.4664,3360400.0],["2022-03-17",7.4964,7.6464,7.4176,7.6014,5189800.0],["2022-03-18",7.5939,7.7215,7.5639,7.7215,9543400.0],["2022-03-21",7.7665,7.8941,7.7477,7.789,5622400.0],["2022-03-22",7.8115,7.8866,7.7402,7.8566,2369900.0],["2022-03-23",7.9016,7.9916,7.8415,7.9541,2607000.0],["2022-03-24",7.9916,8.1642,7.9541,8.0967,2780100.0],["2022-03-25",8.1342,8.6295,8.1117,8.6219,5615600.0],["2022-03-28",8.4794,8.4869,8.318,8.3518,2743800.0],["2022-03-29",8.2543,8.3743,8.0667,8.3593,3134900.0],["2022-03-30",8.4193,8.4794,8.2392,8.2693,1945800.0],["2022-03-31",8.2392,8.3556,8.1492,8.1567,3389200.0],["2022-04-01",8.1792,8.2468,8.0366,8.1792,3625200.0],["2022-04-04",8.2017,8.303,8.1004,8.2317,2204300.0],["2022-04-05",8.2768,8.3443,8.0517,8.0817,3531200.0],["2022-04-06",8.1192,8.2468,7.9691,8.2092,2384200.0],["2022-04-07",8.1792,8.2242,7.9316,8.1267,3361800.0],["2022-04-08",8.1267,8.2167,8.0704,8.1792,2500600.0],["2022-04-11",8.1642,8.2843,8.0667,8.1642,2510500.0],["2022-04-12",8.2543,8.4419,8.198,8.2242,3113100.0],["2022-04-13",8.2918,8.4456,8.2317,8.4344,2290700.0],["2022-04-14",8.4344,8.5507,8.3968,8.4644,2356300.0],["2022-04-18",8.5244,8.5994,8.4344,8.4494,2081200.0],["2022-04-19",8.4419,8.5919,8.333,8.5619,2212200.0],["2022-04-20",8.6069,8.6782,8.4794,8.5919,3032000.0],["2022-04-21",8.637,8.6482,8.2693,8.2768,2878300.0],["2022-04-22",8.2543,8.2543,7.9053,7.9241,3606000.0],["2022-04-25",7.774,7.774,7.4889,7.714,5520200.0],["2022-04-26",7.7332,7.783,7.526,7.526,7247500.0],["2022-04-27",7.5721,7.7293,7.5253,7.6334,4236700.0],["2022-04-28",7.7792,8.228,7.7255,8.2165,5698600.0],["2022-04-29",8.2242,8.2932,7.8482,7.8789,3138400.0],["2022-05-02",7.8175,7.9134,7.6258,7.8022,3213400.0],["2022-05-03",7.7869,8.182,7.7869,8.1244,2590200.0],["2022-05-04",8.2088,8.3316,8.0362,8.3085,3267100.0],["2022-05-05",8.2932,8.3201,7.8713,7.9863,4226400.0],["2022-05-06",8.0784,8.1858,7.8713,8.1551,2565900.0],["2022-05-09",8.0093,8.017,7.549,7.5874,4872700.0],["2022-05-10",7.6795,7.8099,7.3879,7.5951,3460900.0],["2022-05-11",7.7178,8.0093,7.5337,7.5414,3498300.0],["2022-05-12",7.5183,7.6296,7.3419,7.4493,4770800.0],["2022-05-13",7.6411,7.8943,7.6258,7.8175,3118300.0],["2022-05-16",7.8559,7.9863,7.8175,7.8943,2478000.0],["2022-05-17",8.04,8.1666,7.9365,8.1474,2130100.0],["2022-05-18",8.1781,8.1935,7.8022,7.9096,3307300.0],["2022-05-19",7.7638,7.9019,7.6948,7.7408,4251900.0],["2022-05-20",7.7869,7.8482,7.5874,7.8406,3449400.0],["2022-05-23",7.8482,7.9787,7.7984,7.9326,2623300.0],["2022-05-24",7.8789,7.948,7.7178,7.948,3943500.0],["2022-05-25",7.994,8.1206,7.948,8.04,3086600.0],["2022-05-26",8.1014,8.3392,8.0707,8.2088,3795900.0],["2022-05-27",8.2088,8.4351,8.1781,8.3929,2479300.0],["2022-05-31",8.4543,8.508,8.2203,8.3316,4416300.0],["2022-06-01",8.4083,8.6192,8.3162,8.5617,3790700.0],["2022-06-02",8.531,8.6001,8.3622,8.4543,2932400.0],["2022-06-03",8.439,8.531,8.3469,8.485,2611400.0],["2022-06-06",8.6001,8.6154,8.4888,8.554,2037200.0],["2022-06-07",8.5464,8.7535,8.5042,8.7535,2998700.0],["2022-06-08",8.7458,8.7903,8.5118,8.5771,2436800.0],["2022-06-09",8.5234,8.5617,8.3929,8.3929,1648200.0],["2022-06-10",8.3469,8.3546,8.1283,8.2472,2108300.0],["2022-06-13",8.0017,8.0247,7.6756,7.7485,3061500.0],["2022-06-14",7.8406,7.9019,7.4838,7.6104,3656700.0],["2022-06-15",7.6181,7.714,7.4263,7.5721,4306100.0],["2022-06-16",7.3879,7.4033,7.1693,7.2729,7392100.0],["2022-06-17",7.2805,7.3572,6.8624,6.9813,7621900.0],["2022-06-21",7.0964,7.4186,7.0887,7.3035,3653100.0],["2022-06-22",7.012,7.1501,6.8578,7.0274,6758200.0],["2022-06-23",7.058,7.1041,6.7205,6.9046,7087700.0],["2022-06-24",7.0197,7.2575,6.989,7.1424,6328200.0],["2022-06-27",7.2268,7.3381,7.1731,7.2652,3085300.0],["2022-06-28",7.4033,7.4992,7.2268,7.2882,3773600.0],["2022-06-29",7.3803,7.3879,7.0504,7.0887,2756800.0],["2022-06-30",6.943,7.012,6.801,6.943,7868000.0],["2022-07-01",6.943,7.1117,6.7803,7.0964,5097100.0],["2022-07-05",6.9353,6.9967,6.6438,6.9123,5822400.0],["2022-07-06",6.8049,6.9276,6.567,6.8356,7345700.0],["2022-07-07",6.9353,7.1961,6.9276,7.1731,3736600.0],["2022-07-08",7.2345,7.2652,7.0465,7.1424,3295400.0],["2022-07-11",7.0964,7.1654,6.9813,7.1348,3304300.0],["2022-07-12",6.989,7.058,6.8471,6.9276,4032500.0],["2022-07-13",6.8356,7.1424,6.8279,7.0657,3057500.0],["2022-07-14",6.8969,7.1194,6.8241,7.1041,3049700.0],["2022-07-15",7.1578,7.2345,7.0312,7.1041,3053900.0],["2022-07-18",7.2729,7.3956,7.2115,7.3266,4147800.0],["2022-07-19",7.3879,7.6564,7.3572,7.6334,3993100.0],["2022-07-20",7.5567,7.6526,7.457,7.5951,3185900.0],["2022-07-21",7.4416,7.4915,7.2882,7.48,2864500.0],["2022-07-22",7.5184,7.5682,7.3496,7.4033,2430800.0],["2022-07-25",7.4646,7.6488,7.3726,7.6334,4854500.0],["2022-07-26",7.653,7.7394,7.5133,7.6609,3865600.0],["2022-07-27",7.6766,7.8414,7.6138,7.7315,6823200.0],["2022-07-28",7.7472,7.81,7.4764,7.7315,4670000.0],["2022-07-29",7.8257,8.0023,7.8022,7.8964,4014100.0],["2022-08-01",7.81,7.8925,7.708,7.8807,2457500.0],["2022-08-02",7.9199,7.9749,7.8532,7.8885,3081000.0],["2022-08-03",7.9749,7.9749,7.7472,7.865,1958000.0],["2022-08-04",7.8257,7.8571,7.551,7.5589,3114300.0],["2022-08-05",7.4647,7.7001,7.4176,7.6295,2697200.0],["2022-08-08",7.6452,7.7865,7.602,7.6374,2922000.0],["2022-08-09",7.6609,7.7551,7.6413,7.7472,2126100.0],["2022-08-10",7.8493,7.9749,7.7943,7.9121,4814600.0],["2022-08-11",7.9827,8.2143,7.9749,8.1476,2875500.0],["2022-08-12",8.1711,8.2103,8.0808,8.1868,1567400.0],["2022-08-15",7.9749,8.0848,7.8885,8.0534,2179900.0],["2022-08-16",8.0848,8.2182,8.0848,8.1711,2460000.0],["2022-08-17",8.1476,8.179,8.018,8.1005,1354500.0],["2022-08-18",8.1476,8.2182,8.0926,8.2025,1808000.0],["2022-08-19",8.1319,8.2025,8.1083,8.124,1325000.0],["2022-08-22",8.0455,8.2025,8.0259,8.1319,2605800.0],["2022-08-23",8.2025,8.4144,8.1868,8.281,3101800.0],["2022-08-24",8.281,8.3987,8.2378,8.3673,1674300.0],["2022-08-25",8.4144,8.4615,8.3595,8.4301,1491600.0],["2022-08-26",8.4458,8.4458,8.226,8.2339,2020500.0],["2022-08-29",8.1868,8.3791,8.1476,8.281,1809000.0],["2022-08-30",8.2182,8.226,7.9513,7.9592,2875700.0],["2022-08-31",7.865,8.0691,7.8022,7.9042,5366400.0],["2022-09-01",7.8257,7.865,7.6217,7.8022,5086200.0],["2022-09-02",7.9278,7.9749,7.7943,7.8179,2865600.0],["2022-09-06",7.8728,7.8925,7.6138,7.6138,3972200.0],["2022-09-07",7.551,7.7394,7.5,7.708,2884200.0],["2022-09-08",7.6844,7.7433,7.6138,7.708,2361900.0],["2022-09-09",7.8493,7.9906,7.7865,7.9749,2405500.0],["2022-09-12",8.1005,8.2103,8.0141,8.1554,3411100.0],["2022-09-13",8.0377,8.124,7.8728,7.8807,2779100.0],["2022-09-14",7.9749,8.1947,7.9435,8.1947,3422600.0],["2022-09-15",8.0691,8.2849,8.0455,8.1397,3942900.0],["2022-09-16",8.1005,8.124,7.8022,7.9042,9826400.0],["2022-09-19",7.7237,7.9592,7.7158,7.9435,2072900.0],["2022-09-20",7.8807,7.9278,7.81,7.865,2474800.0],["2022-09-21",7.9592,8.0455,7.8022,7.81,2277400.0],["2022-09-22",7.8728,7.8964,7.5903,7.5981,2589000.0],["2022-09-23",7.4097,7.4097,6.9388,7.1193,6399200.0],["2022-09-26",7.1036,7.1428,6.9466,6.9466,5686300.0],["2022-09-27",7.0644,7.1585,6.9074,6.9545,3869600.0],["2022-09-28",6.978,7.3469,6.9309,7.3234,3476600.0],["2022-09-29",7.237,7.2684,6.978,7.2292,3089300.0],["2022-09-30",7.1821,7.2645,7.1193,7.2056,4064800.0],["2022-10-03",7.4097,7.5,7.3116,7.4411,2796500.0],["2022-10-04",7.5667,7.7708,7.5196,7.7629,3696500.0],["2022-10-05",7.708,7.7629,7.551,7.7472,2763900.0],["2022-10-06",7.6844,7.8336,7.6609,7.7394,1547000.0],["2022-10-07",7.7001,7.7826,7.6295,7.6766,2250200.0],["2022-10-10",7.6766,7.8336,7.5589,7.5667,1926700.0],["2022-10-11",7.5118,7.7786,7.4607,7.7315,2196200.0],["2022-10-12",7.6923,7.8061,7.602,7.7551,1848100.0],["2022-10-13",7.6609,7.967,7.602,7.9278,3339400.0],["2022-10-14",7.9121,7.9827,7.6687,7.6844,3233700.0],["2022-10-17",7.81,8.0023,7.7943,7.967,3415800.0],["2022-10-18",8.0455,8.2653,7.9435,8.0377,4080100.0],["2022-10-19",8.0063,8.1397,7.9709,8.1319,2369500.0],["2022-10-20",8.1083,8.1554,7.8964,7.9749,3472100.0],["2022-10-21",7.9984,8.1005,7.8493,8.0926,3673600.0],["2022-10-24",8.1397,8.175,8.0102,8.0377,3977700.0],["2022-10-25",8.0497,8.2182,7.9213,8.2182,3029000.0],["2022-10-26",8.2263,8.3306,8.1741,8.2664,2985700.0],["2022-10-27",8.3065,8.4831,8.1781,8.2584,2781000.0],["2022-10-28",8.3306,8.4349,8.2046,8.4189,2530300.0],["2022-10-31",8.4269,8.6019,8.3627,8.5473,2461400.0],["2022-11-01",8.6356,8.7881,8.6075,8.7239,2627700.0],["2022-11-02",8.7399,8.8041,8.5312,8.5633,2136100.0],["2022-11-03",8.4911,8.7158,8.4389,8.6837,1572300.0],["2022-11-04",8.78,8.8282,8.6035,8.7399,3722800.0],["2022-11-07",8.8282,8.9004,8.764,8.8844,3249100.0],["2022-11-08",8.9165,8.9285,8.772,8.8683,1776500.0],["2022-11-09",8.7961,8.7961,8.4871,8.5473,3124600.0],["2022-11-10",8.764,8.9646,8.6685,8.9566,3638600.0],["2022-11-11",9.0288,9.1171,8.8844,8.9727,3846900.0],["2022-11-14",8.9566,9.081,8.9004,8.9084,2221600.0],["2022-11-15",8.9727,9.0288,8.8723,8.9887,1961600.0],["2022-11-16",8.9084,8.9365,8.764,8.9084,2773100.0],["2022-11-17",8.7961,8.8282,8.6837,8.756,2665200.0],["2022-11-18",8.7078,8.7881,8.6356,8.7881,1890000.0],["2022-11-21",8.6757,8.6797,8.4269,8.5393,3545300.0],["2022-11-22",8.6596,8.9646,8.6115,8.9165,3757300.0],["2022-11-23",8.8282,8.9405,8.7961,8.8442,2344100.0],["2022-11-25",8.8683,8.9365,8.8282,8.8763,835300.0],["2022-11-28",8.7158,8.9245,8.6757,8.8041,2342700.0],["2022-11-29",8.9084,8.9165,8.8121,8.9004,1767500.0],["2022-11-30",8.9325,9.093,8.768,9.093,4028100.0],["2022-12-01",9.1893,9.3178,9.0569,9.077,2406000.0],["2022-12-02",9.0288,9.1492,8.9807,9.1251,1635600.0],["2022-12-05",9.1492,9.2247,8.7881,8.8523,2147900.0],["2022-12-06",8.8041,8.9044,8.5593,8.6677,3016000.0],["2022-12-07",8.6757,8.7198,8.5232,8.5473,2065300.0],["2022-12-08",8.6597,8.7158,8.4109,8.451,2289400.0],["2022-12-09",8.443,8.4871,8.2824,8.2824,2760000.0],["2022-12-12",8.2985,8.5152,8.2343,8.4991,4270800.0],["2022-12-13",8.6597,8.772,8.5232,8.6677,5263100.0],["2022-12-14",8.6837,8.7961,8.5072,8.6677,4562400.0],["2022-12-15",8.5874,8.6436,8.471,8.6035,3376200.0],["2022-12-16",8.4269,8.4991,8.3226,8.4831,6762700.0],["2022-12-19",8.5312,8.5473,8.3178,8.3707,2551900.0],["2022-12-20",8.3467,8.443,8.3145,8.4349,2794900.0],["2022-12-21",8.5473,8.6757,8.4911,8.6597,2953700.0],["2022-12-22",8.6918,8.6918,8.3466,8.5072,2761600.0],["2022-12-23",8.5714,8.756,8.5072,8.7399,2273000.0],["2022-12-27",8.7399,8.8442,8.6918,8.8121,2481700.0],["2022-12-28",8.772,8.7881,8.5714,8.5874,1666200.0],["2022-12-29",8.6115,8.772,8.5954,8.7319,1594900.0],["2022-12-30",8.6677,8.7198,8.5874,8.6597,1817700.0],["2023-01-03",8.6356,8.6958,8.3948,8.4751,2066800.0],["2023-01-04",8.4028,8.8924,8.3868,8.7399,5755300.0],["2023-01-05",8.6998,8.7239,8.5633,8.6275,7846100.0],["2023-01-06",8.7319,8.9726,8.7319,8.8523,3400600.0],["2023-01-09",8.9727,9.0369,8.8763,8.9084,3035300.0],["2023-01-10",8.9726,8.9726,8.8161,8.9165,1577400.0],["2023-01-11",8.9887,9.0288,8.8964,8.9967,1629900.0],["2023-01-12",9.0288,9.1813,8.9887,9.1412,3260000.0],["2023-01-13",9.1091,9.1653,9.0377,9.1412,2255200.0],["2023-01-17",9.1813,9.2776,9.077,9.1171,1822100.0],["2023-01-18",9.1412,9.1853,8.8844,8.8844,1842700.0],["2023-01-19",8.8442,9.0649,8.8442,8.9967,1852700.0],["2023-01-20",9.0369,9.0529,8.9205,8.9967,2037400.0],["2023-01-23",9.069,9.1492,8.9967,9.0609,3360600.0],["2023-01-24",9.0896,9.1223,8.7211,8.9913,3767400.0],["2023-01-25",8.9176,8.934,8.7948,8.8931,2724400.0],["2023-01-26",8.9586,8.975,8.7866,8.8603,2872400.0],["2023-01-27",8.8439,9.0405,8.8276,8.9995,2941600.0],["2023-01-30",8.934,9.0241,8.7866,8.8194,2292700.0],["2023-01-31",8.8439,8.9299,8.7579,8.9258,2694300.0],["2023-02-01",8.8849,8.8931,8.6065,8.7948,4846700.0],["2023-02-02",8.8357,8.9709,8.7375,8.7948,3633400.0],["2023-02-03",8.803,8.8767,8.6638,8.6965,3302700.0],["2023-02-06",8.6638,8.7293,8.5573,8.6556,3899800.0],["2023-02-07",8.672,8.8194,8.5246,8.7866,3765800.0],["2023-02-08",8.762,8.8562,8.6965,8.7375,3919900.0],["2023-02-09",8.762,8.8112,8.6065,8.631,3635900.0],["2023-02-10",8.7293,8.7866,8.6474,8.7702,4072800.0],["2023-02-13",8.762,8.9504,8.7375,8.8521,3157900.0],["2023-02-14",8.8276,9.0241,8.7948,8.9176,2318500.0],["2023-02-15",8.8194,8.9053,8.7211,8.8685,2978400.0],["2023-02-16",8.9258,9.2083,8.8235,9.0077,4310100.0],["2023-02-17",8.9913,8.9913,8.6638,8.7047,3468400.0],["2023-02-21",8.6883,8.7088,8.3035,8.4918,5482600.0],["2023-02-22",8.5,8.6474,8.4443,8.5573,1946500.0],["2023-02-23",8.6474,8.7866,8.6228,8.7375,2086200.0],["2023-02-24",8.6883,8.8275,8.6228,8.8194,1819800.0],["2023-02-27",8.8357,8.8521,8.672,8.7293,1633300.0],["2023-02-28",8.7702,8.7784,8.5819,8.631,3067200.0],["2023-03-01",8.631,8.7293,8.5983,8.6883,1953400.0],["2023-03-02",8.6556,8.7579,8.5901,8.7129,1819700.0],["2023-03-03",8.7293,8.9013,8.672,8.8521,1633900.0],["2023-03-06",8.803,8.8726,8.7498,8.762,2320700.0],["2023-03-07",8.7375,8.7866,8.6638,8.6638,2047800.0],["2023-03-08",8.6802,8.6965,8.4427,8.5,2508200.0],["2023-03-09",8.5409,8.5974,8.4509,8.4672,2672400.0],["2023-03-10",8.4591,8.4836,8.1806,8.2625,2781800.0],["2023-03-13",8.1069,8.5287,8.025,8.2707,3201600.0],["2023-03-14",8.3362,8.6024,8.2543,8.4263,2748700.0],["2023-03-15",8.2543,8.2584,7.9923,8.1479,3483300.0],["2023-03-16",8.1233,8.2175,7.9759,8.1888,2876300.0],["2023-03-17",8.1724,8.1888,7.9718,8.1069,5604900.0],["2023-03-20",8.1397,8.3362,8.1397,8.2216,2521800.0],["2023-03-21",8.328,8.4672,8.3117,8.4345,1565200.0],["2023-03-22",8.4345,8.4345,8.1724,8.1806,1299500.0],["2023-03-23",8.2216,8.2871,7.9432,8.0169,2131200.0],["2023-03-24",7.8613,8.2052,7.8285,8.2052,2277600.0],["2023-03-27",8.2707,8.3526,8.1888,8.2298,3374900.0],["2023-03-28",8.1888,8.328,8.1069,8.2625,2501300.0],["2023-03-29",8.3608,8.4181,8.2789,8.4099,4256800.0],["2023-03-30",8.4345,8.5041,8.4099,8.4345,1385900.0],["2023-03-31",8.4918,8.6105,8.4754,8.5901,2018500.0],["2023-04-03",8.672,8.762,8.6515,8.7457,2471800.0],["2023-04-04",8.762,8.7784,8.4689,8.5819,1754100.0],["2023-04-05",8.6065,8.6474,8.4795,8.5983,2896500.0],["2023-04-06",8.631,8.6392,8.5328,8.5737,1238600.0],["2023-04-10",8.6065,8.672,8.5532,8.5901,1543100.0],["2023-04-11",8.6146,8.7211,8.5983,8.6802,996200.0],["2023-04-12",8.7211,8.7375,8.5983,8.6146,1151100.0],["2023-04-13",8.6228,8.6842,8.5901,8.6556,1333300.0],["2023-04-14",8.672,8.7129,8.6228,8.6965,1198900.0],["2023-04-17",8.7457,8.8357,8.6146,8.6392,2442400.0],["2023-04-18",8.6802,8.6842,8.5573,8.5983,1598300.0],["2023-04-19",8.5491,8.5737,8.414,8.5082,1872600.0],["2023-04-20",8.4345,8.4591,8.328,8.4181,2242500.0],["2023-04-21",8.4345,8.4672,8.3362,8.4345,2159600.0],["2023-04-24",8.4017,8.4509,8.3157,8.3854,4097300.0],["2023-04-25",8.2807,8.3728,8.1216,8.2723,5071700.0],["2023-04-26",8.2723,8.3393,8.1551,8.2053,2514000.0],["2023-04-27",8.1802,8.6658,8.1132,8.6575,5232500.0],["2023-04-28",8.6993,9.0594,8.67,9.0091,5398800.0],["2023-05-01",8.9924,9.1682,8.9421,9.1263,3161900.0],["2023-05-02",9.118,9.1222,8.6742,8.8166,3370100.0],["2023-05-03",8.7579,8.9003,8.6617,8.7412,3806900.0],["2023-05-04",8.7328,8.8249,8.5654,8.6072,1780900.0],["2023-05-05",8.7914,8.8333,8.7161,8.7496,2053000.0],["2023-05-08",8.8249,8.8333,8.6407,8.6658,1559800.0],["2023-05-09",8.624,8.8375,8.5989,8.7663,2627600.0],["2023-05-10",8.85,8.9924,8.7538,8.8668,3637100.0],["2023-05-11",8.7998,8.8082,8.67,8.7914,2018800.0],["2023-05-12",8.8249,8.8877,8.7412,8.7831,2251500.0],["2023-05-15",8.8082,8.9421,8.7747,8.8166,4509400.0],["2023-05-16",8.7831,8.8542,8.6993,8.7077,5364000.0],["2023-05-17",8.7412,8.7872,8.6658,8.7328,3518200.0],["2023-05-18",8.6575,8.8919,8.5821,8.8668,3079300.0],["2023-05-19",8.8752,9.0091,8.8752,8.9505,1851900.0],["2023-05-22",8.9421,9.1431,8.9045,9.0594,2440100.0],["2023-05-23",9.051,9.1247,8.9421,8.9589,2033500.0],["2023-05-24",8.9673,8.9815,8.8417,8.9087,1796100.0],["2023-05-25",8.85,8.8584,8.7119,8.7496,1511500.0],["2023-05-26",8.7914,8.7998,8.6416,8.7412,1244100.0],["2023-05-30",8.691,8.7077,8.5235,8.6491,2318900.0],["2023-05-31",8.5654,8.6072,8.444,8.5486,3566300.0],["2023-06-01",8.557,8.6575,8.4649,8.6324,1935500.0],["2023-06-02",8.6993,8.984,8.6784,8.9673,2442100.0],["2023-06-05",9.0008,9.0677,8.9338,8.9756,1564500.0],["2023-06-06",8.8919,9.051,8.8752,9.0091,1340000.0],["2023-06-07",9.0677,9.2436,9.0426,9.2017,2388300.0],["2023-06-08",9.2101,9.2344,9.0636,9.1682,1061500.0],["2023-06-09",9.1263,9.1933,9.0594,9.0929,1132900.0],["2023-06-12",9.0594,9.3231,9.051,9.2854,3153900.0],["2023-06-13",9.344,9.3901,9.0929,9.1096,3075500.0],["2023-06-14",9.1515,9.1933,9.0342,9.0594,2253400.0],["2023-06-15",9.0677,9.2268,9.0635,9.185,2353100.0],["2023-06-16",9.2101,9.2854,9.1012,9.2519,3957600.0],["2023-06-20",9.2352,9.2436,9.1347,9.2268,2003800.0],["2023-06-21",9.2268,9.2921,9.1515,9.2436,2073500.0],["2023-06-22",9.185,9.1975,9.0929,9.1012,1084200.0],["2023-06-23",9.0342,9.0594,8.9421,8.9924,5154400.0],["2023-06-26",8.9924,9.2176,8.9756,9.1431,1782600.0],["2023-06-27",9.118,9.2059,9.0929,9.2017,1731900.0],["2023-06-28",9.2268,9.3189,9.1808,9.3189,1786600.0],["2023-06-29",9.3357,9.5115,9.3064,9.5115,1740700.0],["2023-06-30",9.5282,9.7711,9.4947,9.7124,3500900.0],["2023-07-03",9.6957,9.7711,9.6455,9.7208,1179100.0],["2023-07-05",9.7376,9.7627,9.6538,9.6957,2375000.0],["2023-07-06",9.6371,9.6873,9.5324,9.5617,1934400.0],["2023-07-07",9.5199,9.725,9.5199,9.6287,2800500.0],["2023-07-10",9.6287,9.6957,9.5868,9.6371,1988200.0],["2023-07-11",9.6873,9.8632,9.679,9.8045,2807300.0],["2023-07-12",9.8548,9.9469,9.8171,9.9301,2373700.0],["2023-07-13",9.972,10.1562,9.9678,10.106,1784000.0],["2023-07-14",10.039,10.0432,9.8171,9.8297,1809700.0],["2023-07-17",9.7962,9.8548,9.7543,9.7627,2212600.0],["2023-07-18",9.7543,9.9385,9.7292,9.8966,1903200.0],["2023-07-19",9.8799,9.972,9.8389,9.9301,2264000.0],["2023-07-20",9.9804,10.0013,9.8799,9.9301,1332400.0],["2023-07-21",9.9971,9.9971,9.8799,9.9218,1594400.0],["2023-07-24",9.9636,10.0808,9.9553,10.0725,2285500.0],["2023-07-25",10.0255,10.0682,9.9914,10.0085,1834100.0],["2023-07-26",9.9232,10.0767,9.9146,10.0341,1556500.0],["2023-07-27",9.8634,10.2645,9.8122,9.9232,4149400.0],["2023-07-28",10.0085,10.1535,9.9743,10.1109,2035400.0],["2023-07-31",10.1621,10.2133,10.1109,10.1877,1898600.0],["2023-08-01",10.145,10.1535,9.9914,10.1109,1357700.0],["2023-08-02",10.0085,10.0255,9.8634,9.9914,1668000.0],["2023-08-03",9.9829,10.1194,9.9658,10.0767,1747600.0],["2023-08-04",10.0853,10.1791,9.9999,10.0085,1496000.0],["2023-08-07",10.0597,10.2218,10.0341,10.2133,1677900.0],["2023-08-08",10.0682,10.2346,9.9914,10.2047,1820600.0],["2023-08-09",10.2645,10.3583,10.2047,10.2218,1582700.0],["2023-08-10",10.1962,10.2602,10.1109,10.1706,1369500.0],["2023-08-11",10.1706,10.2815,10.1365,10.2389,1192300.0],["2023-08-14",10.2303,10.2303,10.1365,10.1621,1551600.0],["2023-08-15",10.1365,10.145,10.0469,10.0938,1124200.0],["2023-08-16",10.0597,10.0981,9.9658,9.9658,1569700.0],["2023-08-17",10.0426,10.1535,10.0213,10.0767,1746100.0],["2023-08-18",10.0341,10.1194,9.9914,10.1194,2476900.0],["2023-08-21",10.1535,10.2133,10.0767,10.1791,1752000.0],["2023-08-22",10.2218,10.2346,10.0682,10.0767,1564700.0],["2023-08-23",10.0426,10.1962,10.0298,10.1791,1645800.0],["2023-08-24",10.1535,10.2474,10.0511,10.0682,3780100.0],["2023-08-25",10.1279,10.2218,10.0725,10.1877,1091200.0],["2023-08-28",10.2303,10.3327,10.1962,10.2986,1132400.0],["2023-08-29",10.2986,10.482,10.2389,10.4778,1455900.0],["2023-08-30",10.4778,10.5119,10.3839,10.3924,2769400.0],["2023-08-31",10.4095,10.4607,10.3199,10.3412,2308100.0],["2023-09-01",10.4522,10.5375,10.3754,10.4095,1380000.0],["2023-09-05",10.3754,10.4095,10.2559,10.2559,1497000.0],["2023-09-06",10.2218,10.2218,9.9232,9.9488,2722700.0],["2023-09-07",9.9488,10.0981,9.8293,10.0597,3135700.0],["2023-09-08",10.1109,10.1791,10.0853,10.1109,1227400.0],["2023-09-11",10.1621,10.1877,9.8549,9.8805,2000600.0],["2023-09-12",9.9317,10.1834,9.9061,10.145,2412200.0],["2023-09-13",10.1365,10.145,9.9573,10.1194,2054800.0],["2023-09-14",10.2389,10.2815,10.0767,10.0767,1828400.0],["2023-09-15",10.0767,10.0767,9.9232,10.017,3828300.0],["2023-09-18",10.0426,10.1023,9.936,10.0853,1928000.0],["2023-09-19",10.0341,10.081,9.953,9.9573,1983000.0],["2023-09-20",9.9402,10.1535,9.9061,10.0597,1355200.0],["2023-09-21",10.0341,10.0511,9.889,9.889,1819300.0],["2023-09-22",9.9317,10.2474,9.9146,10.1535,3401000.0],["2023-09-25",10.1535,10.2218,10.0853,10.145,2231600.0],["2023-09-26",10.0853,10.2005,10.0682,10.0853,2769700.0],["2023-09-27",10.1791,10.3455,10.1578,10.2474,3265300.0],["2023-09-28",10.2218,10.5588,10.2218,10.4266,4372400.0],["2023-09-29",10.4266,10.4948,10.2218,10.2218,5420600.0],["2023-10-02",10.1535,10.2303,9.9402,9.9743,2663100.0],["2023-10-03",9.9488,9.9786,9.8139,9.9573,3624400.0],["2023-10-04",9.9402,10.0085,9.8592,9.9573,2061800.0],["2023-10-05",9.889,10.1407,9.889,10.1023,1835100.0],["2023-10-06",10.0426,10.2133,9.9744,10.1365,1487900.0],["2023-10-09",10.2389,10.3967,10.1885,10.3668,1670900.0],["2023-10-10",10.3583,10.5034,10.3242,10.4266,1540800.0],["2023-10-11",10.3924,10.5034,10.3924,10.4948,1567100.0],["2023-10-12",10.5375,10.5716,10.3839,10.4863,1602600.0],["2023-10-13",10.5375,10.6527,10.5204,10.6399,1524200.0],["2023-10-16",10.6996,10.7764,10.6527,10.7081,1547100.0],["2023-10-17",10.7081,10.8745,10.674,10.8105,2331000.0],["2023-10-18",10.8361,10.8788,10.7508,10.7764,2475800.0],["2023-10-19",10.7081,10.8063,10.6143,10.674,2190600.0],["2023-10-20",10.6911,10.7337,10.5375,10.6569,1548000.0],["2023-10-23",10.6185,10.7064,10.4778,10.6057,2093600.0],["2023-10-24",10.6188,10.7144,10.5015,10.558,9101600.0],["2023-10-25",10.5232,10.5927,10.4841,10.5666,2039600.0],["2023-10-26",10.6796,10.8969,10.5319,10.7404,3634600.0],["2023-10-27",10.7839,10.7839,10.5102,10.5493,2554100.0],["2023-10-30",10.5797,10.7231,10.4797,10.6014,2704000.0],["2023-10-31",10.6622,10.7491,10.584,10.7231,1518700.0],["2023-11-01",10.7839,11.0098,10.7404,10.9837,5174800.0],["2023-11-02",10.9924,11.2618,10.9055,11.2531,2441800.0],["2023-11-03",11.2792,11.2888,11.1836,11.2271,1801200.0],["2023-11-06",11.2531,11.3487,11.1358,11.1836,2061400.0],["2023-11-07",11.1054,11.1836,11.0706,11.1315,1821900.0],["2023-11-08",11.088,11.1141,10.8186,10.8186,1941100.0],["2023-11-09",10.8621,10.9577,10.8013,10.836,2909100.0],["2023-11-10",10.9055,10.9403,10.7926,10.8621,1159400.0],["2023-11-13",10.8795,10.9751,10.7622,10.949,1401200.0],["2023-11-14",11.0359,11.1315,10.9864,11.1315,1349400.0],["2023-11-15",11.1228,11.314,11.0967,11.201,2138600.0],["2023-11-16",11.1836,11.2357,10.9924,11.1054,1494100.0],["2023-11-17",11.201,11.314,11.1575,11.3053,3689200.0],["2023-11-20",11.2966,11.4269,11.2705,11.2792,1757300.0],["2023-11-21",11.2357,11.3661,11.214,11.34,1256800.0],["2023-11-22",11.2618,11.4356,11.2184,11.3835,1567400.0],["2023-11-24",11.4095,11.5746,11.4095,11.5225,620600.0],["2023-11-27",11.5746,11.5833,11.3878,11.4182,1741200.0],["2023-11-28",11.453,11.4877,11.2618,11.2705,1897600.0],["2023-11-29",11.314,11.4617,11.2835,11.4095,1779500.0],["2023-11-30",11.4443,11.5833,11.4313,11.5746,2412600.0],["2023-12-01",11.5225,11.6963,11.4877,11.6268,1982200.0],["2023-12-04",11.566,11.6702,11.5573,11.6181,1659300.0],["2023-12-05",11.6181,11.6442,11.3835,11.3835,1820700.0],["2023-12-06",11.3835,11.4617,11.1836,11.1923,2416800.0],["2023-12-07",11.1923,11.2444,10.9837,11.0446,2272600.0],["2023-12-08",11.0793,11.2444,11.0793,11.2444,1908700.0],["2023-12-11",11.2184,11.2792,11.0533,11.1054,2151800.0],["2023-12-12",11.0446,11.0533,10.8882,10.9316,2651000.0],["2023-12-13",10.8968,11.0533,10.8013,11.0185,2402900.0],["2023-12-14",11.1054,11.2227,10.9924,11.0098,2304400.0],["2023-12-15",10.9142,10.9924,10.71,10.7839,5941400.0],["2023-12-18",10.9837,11.1402,10.949,10.9924,3761500.0],["2023-12-19",10.9316,11.0272,10.8751,10.9837,1607600.0],["2023-12-20",10.9837,11.062,10.8013,10.81,1908600.0],["2023-12-21",10.8186,10.8968,10.7926,10.8795,1275400.0],["2023-12-22",10.949,11.088,10.9229,10.9577,1537500.0],["2023-12-26",10.9751,11.0706,10.9403,11.0272,818500.0],["2023-12-27",11.0272,11.0663,10.9229,10.9664,960100.0],["2023-12-28",10.9837,11.0359,10.9229,10.949,1097100.0],["2023-12-29",10.9577,10.9751,10.8621,10.8882,1348300.0],["2024-01-02",10.9142,10.9794,10.9081,10.9664,1164500.0],["2024-01-03",10.9316,10.9837,10.8882,10.9055,2363700.0],["2024-01-04",10.9751,11.0272,10.7144,10.7144,2956100.0],["2024-01-05",10.7578,10.9229,10.7144,10.8186,2884200.0],["2024-01-08",10.7317,10.7317,10.5753,10.7057,4906600.0],["2024-01-09",10.697,10.7361,10.5884,10.6449,2027500.0],["2024-01-10",10.6275,10.6796,10.4797,10.6796,2274800.0],["2024-01-11",10.6883,10.6883,10.4884,10.6014,2203200.0],["2024-01-12",10.7839,10.8273,10.558,10.6535,2019300.0],["2024-01-16",10.6014,10.7491,10.6014,10.6796,2023000.0],["2024-01-17",10.6014,10.7491,10.5666,10.6101,2461500.0],["2024-01-18",10.6362,10.6666,10.5058,10.6014,2953500.0],["2024-01-19",10.584,10.584,10.4537,10.558,2969100.0],["2024-01-22",10.584,10.7578,10.4971,10.7491,3834000.0],["2024-01-23",10.727,10.7978,10.55,10.6208,3095600.0],["2024-01-24",10.665,10.7801,10.6385,10.7447,2075100.0],["2024-01-25",10.7978,10.8775,10.6695,10.8155,2027000.0],["2024-01-26",10.8244,10.8863,10.7801,10.8509,1588400.0],["2024-01-29",10.904,10.9748,10.7757,10.966,3032400.0],["2024-01-30",10.9483,11.0102,10.8863,10.9571,1672700.0],["2024-01-31",10.9837,11.0191,10.8244,10.8332,2422100.0],["2024-02-01",10.8863,11.0014,10.8244,10.8509,3014800.0],["2024-02-02",10.9129,10.9217,10.6916,10.8332,3036900.0],["2024-02-05",10.8421,10.8509,10.6668,10.7004,2192800.0],["2024-02-06",10.7536,10.7536,10.5677,10.5942,1472200.0],["2024-02-07",10.6473,10.6827,10.5323,10.6119,2119800.0],["2024-02-08",10.6119,10.6429,10.4349,10.55,2498900.0],["2024-02-09",10.5677,10.6296,10.473,10.488,1638600.0],["2024-02-12",10.488,10.6031,10.4438,10.5942,1936100.0],["2024-02-13",10.5146,10.542,10.2491,10.3376,4450800.0],["2024-02-14",10.3995,10.4438,10.2491,10.3553,4673400.0],["2024-02-15",10.7536,11.1607,10.7491,10.9748,6600800.0],["2024-02-16",10.9925,11.1076,10.8155,10.9837,3714000.0],["2024-02-20",11.0014,11.1032,10.904,11.0368,3932700.0],["2024-02-21",11.081,11.4705,11.0633,11.4439,4780600.0],["2024-02-22",11.3377,11.5678,11.3111,11.5501,4515800.0],["2024-02-23",11.497,11.6209,11.4793,11.6121,3928900.0],["2024-02-26",11.5236,11.7537,11.5236,11.7094,4244700.0],["2024-02-27",11.7537,11.7935,11.5767,11.6563,4111000.0],["2024-02-28",11.6652,11.7625,11.6386,11.7271,1971300.0],["2024-02-29",11.7625,11.9307,11.7315,11.8599,2979900.0],["2024-03-01",11.9041,11.9926,11.8599,11.9572,2121500.0],["2024-03-04",11.9926,12.1343,11.9484,11.9749,2006800.0],["2024-03-05",11.9661,12.1121,11.9661,12.0192,2649300.0],["2024-03-06",12.0811,12.1431,12.0059,12.0192,2145800.0],["2024-03-07",11.9926,12.0457,11.8909,11.8953,2753200.0],["2024-03-08",11.8953,11.9484,11.7183,11.8156,2582700.0],["2024-03-11",11.7802,12.1343,11.7714,12.1077,2899800.0],["2024-03-12",11.9572,12.09,11.9572,12.0634,3214600.0],["2024-03-13",12.0989,12.2228,12.0767,12.09,2727200.0],["2024-03-14",12.0989,12.1166,11.7802,11.851,2020600.0],["2024-03-15",11.8068,11.9617,11.6829,11.8245,6838000.0],["2024-03-18",11.8599,11.8953,11.7448,11.8687,2468300.0],["2024-03-19",11.8599,12.1829,11.8599,12.0989,1976200.0],["2024-03-20",12.0989,12.2051,12.0369,12.1166,3104200.0],["2024-03-21",12.1431,12.3909,12.1343,12.3909,4019600.0],["2024-03-22",12.3909,12.444,12.2936,12.329,3853300.0],["2024-03-25",12.3732,12.4485,12.2449,12.2582,1573400.0],["2024-03-26",12.2582,12.3113,12.1829,12.2051,1576200.0],["2024-03-27",12.2139,12.3201,12.1962,12.2936,1464300.0],["2024-03-28",12.3644,12.4971,12.329,12.444,2774800.0],["2024-04-01",12.4794,12.5591,12.3953,12.5325,1792700.0],["2024-04-02",12.5502,12.6653,12.4485,12.6653,2010300.0],["2024-04-03",12.6653,12.7361,12.652,12.6918,2093900.0],["2024-04-04",12.7361,12.8512,12.6432,12.6564,1736400.0],["2024-04-05",12.6299,12.7051,12.5591,12.6476,1296400.0],["2024-04-08",12.6476,12.6963,12.5591,12.5679,1528200.0],["2024-04-09",12.5856,12.621,12.4794,12.5591,1643500.0],["2024-04-10",12.4794,12.5812,12.4352,12.5237,1771100.0],["2024-04-11",12.5768,12.5945,12.3555,12.4175,1776100.0],["2024-04-12",12.4706,12.6025,12.267,12.3113,2125300.0],["2024-04-15",12.4175,12.4396,12.059,12.09,3083100.0],["2024-04-16",12.0546,12.0723,11.9041,12.028,2424400.0],["2024-04-17",12.09,12.1874,12.0103,12.0812,1341600.0],["2024-04-18",12.0811,12.2759,12.0723,12.2316,2047300.0],["2024-04-19",12.2139,12.4529,12.1874,12.3201,2954900.0],["2024-04-22",12.2759,12.4971,12.1874,12.3909,2560700.0],["2024-04-23",12.3235,12.5798,12.2965,12.5393,2986600.0],["2024-04-24",12.4764,12.6653,12.4134,12.6113,2371900.0],["2024-04-25",12.5393,12.8452,12.4494,12.8002,3144900.0],["2024-04-26",12.7732,12.8362,12.7013,12.7642,1843100.0],["2024-04-29",12.8002,12.8362,12.7193,12.7552,1620000.0],["2024-04-30",12.7193,12.7372,12.4269,12.4494,4352700.0],["2024-05-01",12.4134,12.4584,12.211,12.3145,3644300.0],["2024-05-02",12.4134,12.5933,12.4044,12.5573,1541500.0],["2024-05-03",12.7103,12.7642,12.6113,12.7282,3691800.0],["2024-05-06",12.8182,12.8947,12.7462,12.7822,1690200.0],["2024-05-07",12.8182,12.9531,12.8182,12.8452,3484600.0],["2024-05-08",12.7912,12.8992,12.7642,12.8272,4826600.0],["2024-05-09",12.8812,12.9171,12.8092,12.9171,3700000.0],["2024-05-10",12.9531,12.9891,12.8812,12.9711,2137200.0],["2024-05-13",13.0251,13.115,12.9981,13.0071,1414500.0],["2024-05-14",12.9981,13.178,12.9801,13.178,2043600.0],["2024-05-15",13.169,13.214,13.0611,13.196,1903600.0],["2024-05-16",13.151,13.3084,13.142,13.268,1819900.0],["2024-05-17",13.3129,13.4299,13.205,13.4209,1407200.0],["2024-05-20",13.4209,13.5828,13.4209,13.5108,1808300.0],["2024-05-21",13.5108,13.5108,13.3489,13.3579,1518900.0],["2024-05-22",13.3219,13.3354,13.151,13.196,2566300.0],["2024-05-23",12.8092,13.151,12.8002,12.9621,4603700.0],["2024-05-24",12.9801,13.0251,12.8587,12.9711,2739700.0],["2024-05-28",12.9981,13.0431,12.9261,13.0161,2126300.0],["2024-05-29",12.9621,12.9981,12.8992,12.9621,1935700.0],["2024-05-30",12.9891,12.9891,12.8632,12.9171,3248900.0],["2024-05-31",12.9711,13.178,12.9171,13.178,3828800.0],["2024-06-03",13.178,13.178,12.8947,12.9621,2545100.0],["2024-06-04",12.9081,13.0611,12.7957,13.0431,2646400.0],["2024-06-05",13.0431,13.1195,12.9441,13.0791,2547600.0],["2024-06-06",13.0251,13.1312,13.0161,13.0431,1312900.0],["2024-06-07",12.9981,13.1465,12.9711,13.0251,2606200.0],["2024-06-10",13.0161,13.2185,12.9891,13.169,2893700.0],["2024-06-11",13.115,13.16,13.0116,13.106,1958500.0],["2024-06-12",13.232,13.259,13.1105,13.142,1293300.0],["2024-06-13",13.151,13.169,13.0251,13.0611,1024200.0],["2024-06-14",13.0161,13.0341,12.9126,12.9441,1945200.0],["2024-06-17",12.9351,12.9855,12.8182,12.9351,1758000.0],["2024-06-18",12.9891,13.0881,12.9531,13.0611,1725700.0],["2024-06-20",13.0611,13.2221,13.0341,13.0791,1413000.0],["2024-06-21",13.0881,13.178,12.9037,12.9981,3945200.0],["2024-06-24",13.0161,13.268,12.9891,13.187,2077300.0],["2024-06-25",13.187,13.4389,13.187,13.4029,3173400.0],["2024-06-26",13.3849,13.4479,13.2949,13.3579,2101900.0],["2024-06-27",13.4389,13.4659,13.241,13.3039,1915800.0],["2024-06-28",13.3759,13.4119,13.196,13.259,3109900.0],["2024-07-01",13.3309,13.3309,13.142,13.187,1702300.0],["2024-07-02",13.268,13.3309,13.178,13.277,1885100.0],["2024-07-03",13.3129,13.3669,13.241,13.2949,1318300.0],["2024-07-05",13.3039,13.3579,13.1915,13.277,3138300.0],["2024-07-08",13.3039,13.3624,13.1465,13.151,3148500.0],["2024-07-09",13.106,13.3759,13.0791,13.232,2433500.0],["2024-07-10",13.223,13.2949,13.178,13.268,1608800.0],["2024-07-11",13.3399,13.3552,13.196,13.268,2378600.0],["2024-07-12",13.3489,13.4299,13.2949,13.3579,1752600.0],["2024-07-15",13.3849,13.4479,13.133,13.133,3465700.0],["2024-07-16",13.142,13.241,12.9981,13.223,2915200.0],["2024-07-17",13.268,13.3894,13.0881,13.0971,2697500.0],["2024-07-18",13.097,13.3399,13.0521,13.2859,1918200.0],["2024-07-19",13.2949,13.4479,13.2859,13.3759,3481900.0],["2024-07-22",13.3759,13.6727,13.3489,13.6368,2954300.0],["2024-07-23",13.6368,13.6817,13.5108,13.5108,4213500.0],["2024-07-24",13.5063,13.5428,13.2688,13.2962,3292200.0],["2024-07-25",13.351,13.3602,13.0953,13.1501,2620100.0],["2024-07-26",13.1775,13.2597,13.0679,13.2323,1910000.0],["2024-07-29",13.2414,13.2597,13.0542,13.1045,1735000.0],["2024-07-30",13.0862,13.3145,13.0862,13.2962,2719600.0],["2024-07-31",13.3419,13.3967,13.0771,13.1136,2672400.0],["2024-08-01",13.2871,13.3328,12.5565,12.8214,5631400.0],["2024-08-02",12.6661,12.7803,12.3876,12.5017,4148600.0],["2024-08-05",12.1182,12.3556,11.9812,12.2278,3071800.0],["2024-08-06",12.3556,12.9994,12.3374,12.8305,3429200.0],["2024-08-07",12.9583,13.004,12.5931,12.6113,3068700.0],["2024-08-08",12.6661,12.8661,12.6296,12.8488,2344000.0],["2024-08-09",12.8305,12.8488,12.5931,12.6479,2220600.0],["2024-08-12",12.657,12.794,12.5931,12.7392,3097300.0],["2024-08-13",12.7392,12.8396,12.5794,12.8031,3015700.0],["2024-08-14",12.8488,12.9401,12.7757,12.9035,2461400.0],["2024-08-15",12.9583,13.2323,12.8625,13.1319,3612200.0],["2024-08-16",13.1227,13.3739,13.1045,13.2962,3013900.0],["2024-08-19",13.2962,13.5337,13.2962,13.4789,2110000.0],["2024-08-20",13.4241,13.488,13.2323,13.2597,2554200.0],["2024-08-21",13.3419,13.4743,13.2871,13.3419,2615400.0],["2024-08-22",13.3784,13.4606,13.2825,13.3693,2100500.0],["2024-08-23",13.4241,13.5245,13.3465,13.5063,2034400.0],["2024-08-26",13.5793,13.7117,13.4515,13.488,3140200.0],["2024-08-27",13.4697,13.52,13.3236,13.3236,2727700.0],["2024-08-28",13.3236,13.3784,13.246,13.3145,1774400.0],["2024-08-29",13.351,13.4697,13.278,13.4515,1485300.0],["2024-08-30",13.3784,13.6432,13.3784,13.5793,2660000.0],["2024-09-03",13.4697,13.4697,13.2049,13.2962,2236400.0],["2024-09-04",13.3236,13.3738,13.1547,13.1684,1858200.0],["2024-09-05",13.2232,13.3465,13.1866,13.3236,1940500.0],["2024-09-06",13.3236,13.4323,12.9766,13.0497,2953500.0],["2024-09-09",13.0588,13.141,12.9127,12.9492,2860400.0],["2024-09-10",12.9857,13.0314,12.8579,13.004,1545700.0],["2024-09-11",12.9492,13.0999,12.8424,13.0497,1298000.0],["2024-09-12",13.1045,13.3373,13.0588,13.3236,1578000.0],["2024-09-13",13.3784,13.4469,13.3328,13.4149,1248800.0],["2024-09-16",13.5154,13.6524,13.4241,13.5885,1797800.0],["2024-09-17",13.6798,13.7939,13.6615,13.7437,1736600.0],["2024-09-18",13.7985,13.867,13.6158,13.6798,2178200.0],["2024-09-19",13.8624,13.8624,13.3145,13.3145,2668200.0],["2024-09-20",13.4332,13.5702,13.2871,13.5245,13436800.0],["2024-09-23",13.5245,13.8807,13.5017,13.8441,3424600.0],["2024-09-24",13.9263,13.972,13.7391,13.7894,2803700.0],["2024-09-25",13.8168,13.8715,13.6524,13.8168,5306500.0],["2024-09-26",13.698,13.8305,13.6387,13.7163,5227300.0],["2024-09-27",13.7711,13.8305,13.6524,13.7072,2460600.0],["2024-09-30",13.7346,13.7802,13.5885,13.7437,2379100.0],["2024-10-01",13.6798,13.9446,13.6432,13.8898,2292700.0],["2024-10-02",13.9811,14.2277,13.9583,14.2003,2594800.0],["2024-10-03",14.2368,14.3921,14.1227,14.3008,2598100.0],["2024-10-04",14.4012,14.4697,14.3144,14.4286,1685700.0],["2024-10-07",14.4286,14.4925,14.2003,14.2734,2661900.0],["2024-10-08",14.246,14.246,14.0195,14.2003,1672300.0],["2024-10-09",14.0907,14.3245,14.0633,14.2642,2127800.0],["2024-10-10",14.1912,14.2642,14.0451,14.0907,2186500.0],["2024-10-11",14.0907,14.2642,14.0816,14.2551,4371300.0],["2024-10-14",14.2003,14.4332,14.2003,14.2186,2242600.0],["2024-10-15",14.1181,14.1592,13.9528,13.9811,1942200.0],["2024-10-16",13.9994,14.1318,13.9811,13.9811,1864700.0],["2024-10-17",14.0451,14.0816,13.7985,13.8259,2274800.0],["2024-10-18",13.835,13.8807,13.6661,13.835,3050300.0],["2024-10-21",13.8898,13.9537,13.7437,13.7802,1910700.0],["2024-10-22",13.8441,13.8715,13.7291,13.8715,2454100.0],["2024-10-23",13.7742,13.8854,13.5703,13.7186,4073600.0],["2024-10-24",13.802,13.9133,13.7232,13.904,2223400.0],["2024-10-25",13.9596,13.9781,13.8363,13.9133,1756500.0],["2024-10-28",13.7371,13.8576,13.6723,13.7928,2199800.0],["2024-10-29",13.7742,13.8113,13.5935,13.7928,2330500.0],["2024-10-30",13.8159,13.9967,13.7557,13.904,2466500.0],["2024-10-31",13.5425,13.7371,13.32,13.32,6318700.0],["2024-11-01",13.3942,13.5378,13.3293,13.3293,2972800.0],["2024-11-04",13.3756,13.5842,13.3107,13.3849,1980900.0],["2024-11-05",13.3756,13.6305,13.3664,13.5425,2450700.0],["2024-11-06",13.802,14.1404,13.7186,14.0708,3840400.0],["2024-11-07",14.1357,14.284,14.0245,14.2099,2216000.0],["2024-11-08",14.2006,14.284,14.0059,14.2377,3205900.0],["2024-11-11",14.3304,14.5806,14.2803,14.4601,2500600.0],["2024-11-12",14.4509,14.525,14.1682,14.284,3892700.0],["2024-11-13",14.3489,14.3582,13.9318,13.9411,2745600.0],["2024-11-14",13.9967,14.0708,13.9272,13.9874,1892400.0],["2024-11-15",13.9781,14.2284,13.9781,14.1357,2889000.0],["2024-11-18",14.2099,14.4045,14.1496,14.3489,2263100.0],["2024-11-19",14.2655,14.4509,14.2284,14.3767,2236000.0],["2024-11-20",14.3489,14.3953,14.1645,14.3026,3971000.0],["2024-11-21",14.3675,14.6919,14.3582,14.627,2541900.0],["2024-11-22",14.6177,14.7429,14.5204,14.6177,3593200.0],["2024-11-25",14.6733,14.6919,14.4323,14.5343,4506700.0],["2024-11-26",14.5436,14.7197,14.5158,14.7104,1715500.0],["2024-11-27",14.6641,14.7382,14.5621,14.5992,2005300.0],["2024-11-29",14.6826,14.8309,14.6687,14.8031,1936000.0],["2024-12-02",14.8124,14.8216,14.2006,14.2099,3010600.0],["2024-12-03",14.3118,14.386,14.1357,14.3489,3830000.0],["2024-12-04",14.3211,14.3396,14.145,14.2562,1960300.0],["2024-12-05",14.2655,14.525,14.2516,14.3767,2293400.0],["2024-12-06",14.3396,14.3767,14.0152,14.1913,2847400.0],["2024-12-09",14.2284,14.2701,13.8762,13.8947,3231500.0],["2024-12-10",13.8762,14.1357,13.8484,13.9225,1507100.0],["2024-12-11",13.9874,14.1543,13.9272,14.0801,2121400.0],["2024-12-12",14.0338,14.1543,13.8854,13.9596,2334900.0],["2024-12-13",13.9411,14.0338,13.9179,14.0059,2265800.0],["2024-12-16",13.9133,13.992,13.7835,13.7928,1499900.0],["2024-12-17",13.7649,13.7696,13.5378,13.7001,3487700.0],["2024-12-18",13.5518,13.663,13.181,13.181,2236400.0],["2024-12-19",13.3015,13.6352,13.2635,13.4683,4894900.0],["2024-12-20",13.4591,14.0059,13.4127,13.9133,9288200.0],["2024-12-23",13.904,13.9874,13.7279,13.9596,1950300.0],["2024-12-24",14.0523,14.1895,13.9874,14.1821,871900.0],["2024-12-26",14.0894,14.1913,13.9874,14.043,1732400.0],["2024-12-27",14.0338,14.0894,13.8484,14.0059,2072300.0],["2024-12-30",14.0059,14.1543,13.8669,14.043,1891200.0],["2024-12-31",14.043,14.1172,13.9318,13.9874,1527500.0],["2025-01-02",14.1264,14.3999,14.0708,14.3489,1575500.0],["2025-01-03",14.4416,14.7058,14.4138,14.4231,2476800.0],["2025-01-06",14.4972,14.6085,14.3489,14.3675,1874800.0],["2025-01-07",14.4416,14.4509,14.2469,14.3396,2739400.0],["2025-01-08",14.2469,14.5158,14.2469,14.4972,1861800.0],["2025-01-10",14.5621,14.6409,14.2748,14.3396,2366200.0],["2025-01-13",14.3582,14.7058,14.3396,14.6548,2050100.0],["2025-01-14",14.6548,15.0348,14.6446,14.9514,2349600.0],["2025-01-15",15.109,15.1553,14.9329,14.9885,2920000.0],["2025-01-16",14.97,15.1822,14.9514,15.1368,3509100.0],["2025-01-17",15.0719,15.3639,15.0256,15.2851,2939300.0],["2025-01-21",15.3315,15.6327,15.3129,15.4798,3244000.0],["2025-01-22",15.5447,15.5632,15.2619,15.2666,1675800.0],["2025-01-23",15.3778,15.3917,15.2063,15.3593,1745700.0],["2025-01-24",15.3407,15.4242,15.1461,15.1924,1914600.0],["2025-01-27",14.9792,15.0256,14.3953,14.4972,3562300.0],["2025-01-28",14.5992,14.7058,14.3211,14.6548,2678300.0],["2025-01-29",14.6219,14.8993,14.5749,14.7253,1951400.0],["2025-01-30",14.8382,15.2801,14.8382,15.2801,5191000.0],["2025-01-31",15.2425,15.3553,15.0168,15.0826,5205000.0],["2025-02-03",14.9322,15.3083,14.8335,15.1767,2515100.0],["2025-02-04",15.092,15.3177,15.045,15.092,1909200.0],["2025-02-05",15.1955,15.4024,15.1579,15.3177,2132300.0],["2025-02-06",15.3929,15.4118,15.0215,15.092,2338500.0],["2025-02-07",15.1015,15.2237,14.9961,15.1391,1606200.0],["2025-02-10",15.2237,15.3083,15.0873,15.1955,3290100.0],["2025-02-11",15.1673,15.2754,14.8194,15.1485,2725600.0],["2025-02-12",14.951,15.1955,14.8476,14.904,3013500.0],["2025-02-13",15.3741,15.9007,15.0732,15.8161,6412900.0],["2025-02-14",15.8161,15.9712,15.6186,15.675,3692000.0],["2025-02-18",15.8067,15.9524,15.7597,15.7879,4174300.0],["2025-02-19",15.8255,15.9242,15.6844,15.7597,4392400.0],["2025-02-20",15.6844,15.7362,15.3929,15.5716,2714100.0],["2025-02-21",15.5622,15.5631,15.1767,15.2989,2542300.0],["2025-02-24",15.3177,15.4118,15.0262,15.0544,2218400.0],["2025-02-25",15.0262,15.1231,14.5608,14.9416,4244100.0],["2025-02-26",15.0168,15.3647,14.9792,15.3459,2853000.0],["2025-02-27",15.2989,15.4024,14.9745,15.2519,3406300.0],["2025-02-28",15.2519,15.9571,15.2237,15.9383,4570300.0],["2025-03-03",15.9853,16.164,15.6374,15.7973,5662400.0],["2025-03-04",15.6374,16.0136,15.313,15.7597,4216100.0],["2025-03-05",15.6656,15.9995,15.4127,15.9665,4607800.0],["2025-03-06",15.7879,15.7879,15.172,15.3177,4653600.0],["2025-03-07",15.3553,15.5481,15.1344,15.4776,3045400.0],["2025-03-10",15.4494,15.8443,15.3271,15.7221,3680600.0],["2025-03-11",15.7597,16.023,15.7221,15.8537,3410600.0],["2025-03-12",15.9853,16.1264,15.8255,15.9289,4126600.0],["2025-03-13",15.9007,16.0559,15.8255,15.9101,3880200.0],["2025-03-14",15.9665,16.1076,15.8631,15.9948,4543800.0],["2025-03-17",15.9759,16.4273,15.9327,16.3897,3329400.0],["2025-03-18",16.4555,16.5787,16.3709,16.4085,3272000.0],["2025-03-19",16.4837,16.6906,16.3991,16.6624,3914400.0],["2025-03-20",16.5495,16.7564,16.5213,16.7188,2655400.0],["2025-03-21",16.6718,16.9022,16.5966,16.7376,26101200.0],["2025-03-24",16.8786,17.0291,16.6953,16.9163,3824400.0],["2025-03-25",17.0291,17.0902,16.888,16.9633,3336400.0],["2025-03-26",17.0479,17.2031,16.888,16.9257,3558800.0],["2025-03-27",16.9351,16.9915,16.747,16.841,2240800.0],["2025-03-28",16.8034,16.9059,16.7282,16.8692,2573800.0],["2025-03-31",16.8128,17.015,16.6718,16.9257,2895800.0],["2025-04-01",16.8598,17.1842,16.7752,17.1795,2337100.0],["2025-04-02",16.9821,17.3864,16.9821,17.3582,2140900.0],["2025-04-03",16.794,17.2595,16.794,16.8975,3614000.0],["2025-04-04",16.2674,16.4837,15.0826,15.3553,5804200.0],["2025-04-07",14.4526,15.6374,14.2834,15.1861,5888500.0],["2025-04-08",15.8349,15.9101,14.73,14.998,7892100.0],["2025-04-09",14.7253,15.5622,14.1752,15.3365,5189500.0],["2025-04-10",15.0826,15.2989,14.5937,14.9322,3580600.0],["2025-04-11",14.9604,15.1654,14.5984,15.1579,3532300.0],["2025-04-14",15.581,15.6844,15.2942,15.5434,3963100.0],["2025-04-15",15.5434,15.8866,15.5387,15.7315,1849200.0],["2025-04-16",15.7785,16.0653,15.7503,15.8537,2591100.0],["2025-04-17",15.9101,16.3286,15.9101,16.1546,3750400.0],["2025-04-21",16.0324,16.07,15.36,15.5058,2640500.0],["2025-04-22",15.7785,15.7973,15.5199,15.7315,2597800.0],["2025-04-23",15.9078,16.0651,15.66,15.8887,2109900.0],["2025-04-24",15.965,16.2605,15.8697,16.1842,1727100.0],["2025-04-25",16.0889,16.2319,15.884,16.0889,1578600.0],["2025-04-28",16.0603,16.2652,15.8792,16.2319,2177800.0],["2025-04-29",16.0317,16.2319,16.0269,16.127,1756900.0],["2025-04-30",15.9269,16.0241,15.4789,15.7744,3094500.0],["2025-05-01",15.7648,16.3653,15.7315,16.0794,5353000.0],["2025-05-02",16.2605,16.718,16.2319,16.7084,3921500.0],["2025-05-05",16.6703,16.7751,16.4797,16.737,3380800.0],["2025-05-06",16.7465,16.8609,16.4701,16.6894,3207400.0],["2025-05-07",16.718,17.0182,16.6894,16.9753,2653500.0],["2025-05-08",17.1278,17.2612,16.9086,16.9753,3067900.0],["2025-05-09",17.1564,17.2422,16.9305,17.2231,2407500.0],["2025-05-12",17.7283,17.7283,17.2326,17.3375,2910500.0],["2025-05-13",17.3661,17.6682,17.347,17.5662,2204600.0],["2025-05-14",17.5281,17.7283,17.4328,17.7092,1753600.0],["2025-05-15",17.7473,17.9952,17.6234,17.9666,1743500.0],["2025-05-16",17.9761,18.1191,17.8903,18.0714,2120000.0],["2025-05-19",17.8998,18.1477,17.8522,17.9952,2532500.0],["2025-05-20",18.0333,18.1,17.9094,17.9475,1985800.0],["2025-05-21",17.8617,17.9094,17.6901,17.6997,2243300.0],["2025-05-22",17.633,17.7378,17.4614,17.633,1455500.0],["2025-05-23",17.6044,17.8188,17.5758,17.7759,1637400.0],["2025-05-27",17.938,18.1095,17.7959,18.0905,1808600.0],["2025-05-28",18.1095,18.1667,17.8903,17.9666,1470100.0],["2025-05-29",17.938,17.9856,17.6806,17.9761,2060000.0],["2025-05-30",17.938,18.0314,17.7616,17.8998,3362900.0],["2025-06-02",18.0619,18.1905,17.7521,18.1,2189300.0],["2025-06-03",18.0809,18.1762,17.9475,17.9856,2658600.0],["2025-06-04",17.9666,17.9856,17.5472,17.6616,2511400.0],["2025-06-05",17.7187,17.7902,17.5281,17.6902,1785900.0],["2025-06-06",17.795,17.9284,17.7283,17.8808,1673100.0],["2025-06-09",17.8712,17.8712,17.5234,17.5376,2619000.0],["2025-06-10",17.5948,17.6616,17.185,17.2803,3210100.0],["2025-06-11",17.3851,17.4137,17.2612,17.2994,2462000.0],["2025-06-12",17.3184,17.4042,17.1659,17.3947,2057400.0],["2025-06-13",17.4805,17.5567,17.2231,17.4233,2641700.0],["2025-06-16",17.4519,17.7378,17.2183,17.328,2389500.0],["2025-06-17",17.3184,17.3899,17.1183,17.2422,2215600.0],["2025-06-18",17.2517,17.3899,17.1326,17.2803,2725900.0],["2025-06-20",17.3423,17.5281,17.2994,17.5281,4260600.0],["2025-06-23",17.5567,17.6949,17.4185,17.5091,2364500.0],["2025-06-24",17.3661,17.7664,17.3661,17.633,2859500.0],["2025-06-25",17.6806,17.7187,17.428,17.5948,2481300.0],["2025-06-26",17.5948,18.0333,17.5758,18.0333,2749300.0],["2025-06-27",18.0047,18.1762,17.8712,18.0047,6677800.0],["2025-06-30",17.9094,18.1905,17.8484,18.0619,3562500.0],["2025-07-01",18.0619,18.1095,17.3184,17.328,3977500.0],["2025-07-02",17.3375,17.49,17.123,17.3947,3239800.0],["2025-07-03",17.4233,17.4519,17.1097,17.2612,1774300.0],["2025-07-07",17.1278,17.2422,16.9896,17.0992,2411600.0],["2025-07-08",16.9372,16.9848,16.6894,16.8514,2819300.0],["2025-07-09",16.8514,16.9086,16.6751,16.737,1697900.0],["2025-07-10",16.6322,16.6798,16.432,16.6226,2124700.0],["2025-07-11",16.6703,16.7561,16.5893,16.6322,1543400.0],["2025-07-14",16.6608,17.1087,16.575,17.0897,3684400.0],["2025-07-15",17.0706,17.0801,16.656,16.718,2329500.0],["2025-07-16",16.7751,16.8657,16.6655,16.737,1744800.0],["2025-07-17",16.6798,16.8705,16.6322,16.8228,2384600.0],["2025-07-18",16.9181,17.2279,16.899,17.1373,2664000.0],["2025-07-21",17.0039,17.2231,16.3462,16.413,2620900.0],["2025-07-22",16.5273,16.6798,16.3748,16.3748,4083500.0],["2025-07-23",16.4086,16.5004,16.3314,16.37,2216000.0],["2025-07-24",16.3217,16.568,16.2927,16.4955,2241200.0],["2025-07-25",16.5825,16.6114,16.4231,16.4859,2889400.0],["2025-07-28",16.5632,16.5825,16.1962,16.2927,2291600.0],["2025-07-29",16.4279,16.5728,16.3024,16.399,2539300.0],["2025-07-30",16.2638,16.6066,16.2638,16.5535,4076500.0],["2025-07-31",16.6404,17.8428,16.6404,17.7221,7770300.0],["2025-08-01",17.7414,17.978,17.4903,17.8959,4251000.0],["2025-08-04",17.9635,18.1374,17.9056,18.0215,3237900.0],["2025-08-05",18.0215,18.0215,17.4372,17.867,3928500.0],["2025-08-06",17.8766,18.0456,17.6738,18.0408,3434000.0],["2025-08-07",18.0408,18.1567,17.78,17.8283,1736900.0],["2025-08-08",17.9056,18.036,17.7849,17.809,1620700.0],["2025-08-11",17.78,17.9056,17.6738,17.8283,1791700.0],["2025-08-12",17.867,17.8863,17.4372,17.6352,2560100.0],["2025-08-13",17.6931,17.7414,17.3744,17.5772,1808300.0],["2025-08-14",17.5434,17.8863,17.4806,17.5772,1924300.0],["2025-08-15",17.5289,17.6255,17.1813,17.2971,3557300.0],["2025-08-18",17.1619,17.2344,16.8432,16.9495,2939600.0],["2025-08-19",16.8722,17.046,16.7949,16.8239,2629500.0],["2025-08-20",16.9012,16.9833,16.8287,16.8915,2515800.0],["2025-08-21",16.8819,17.2006,16.8577,17.104,2630000.0],["2025-08-22",17.104,17.2006,16.9784,17.0943,2360900.0],["2025-08-25",17.0943,17.1813,16.9398,16.9784,1587200.0],["2025-08-26",17.0267,17.2247,17.0122,17.1619,2064700.0],["2025-08-27",17.1136,17.2489,17.0557,17.104,1902200.0],["2025-08-28",17.104,17.2392,16.9688,17.2295,1756000.0],["2025-08-29",17.2295,17.2411,17.0895,17.1813,2271900.0],["2025-09-02",17.046,17.2682,16.9495,17.075,2117800.0],["2025-09-03",17.1813,17.2971,17.0605,17.2489,2221900.0],["2025-09-04",17.3358,17.4951,17.2778,17.471,2787500.0],["2025-09-05",17.471,17.6352,17.2006,17.6255,2699400.0],["2025-09-08",17.6255,17.7887,17.3358,17.4806,3360700.0],["2025-09-09",17.5,17.6979,17.5,17.6352,1542900.0],["2025-09-10",17.6738,17.9297,17.6448,17.7414,1952800.0],["2025-09-11",17.6448,17.8573,17.4855,17.8573,3788200.0],["2025-09-12",17.838,18.0649,17.8283,17.9829,2120000.0],["2025-09-15",17.9732,18.0698,17.7462,17.7511,2250300.0],["2025-09-16",17.7511,17.8138,17.5241,17.6835,1722600.0],["2025-09-17",17.6738,17.9635,17.6738,17.8863,2439300.0],["2025-09-18",17.8766,18.0649,17.7994,17.9829,2318700.0],["2025-09-19",17.9442,18.0311,17.7994,17.9249,7260600.0],["2025-09-22",17.8863,18.147,17.7897,18.1084,1605100.0],["2025-09-23",18.1374,18.6589,18.0601,18.4851,3338100.0],["2025-09-24",18.5527,18.8521,18.5527,18.7941,2200600.0],["2025-09-25",18.7941,18.9486,18.6975,18.8714,1547700.0],["2025-09-26",18.9197,19.1418,18.8907,18.91,1457000.0],["2025-09-29",18.8424,18.9969,18.6541,18.8038,1438600.0],["2025-09-30",18.6879,18.9863,18.6396,18.7748,2455300.0],["2025-10-01",18.7168,18.8424,18.6879,18.7458,1616600.0],["2025-10-02",18.881,19.0452,18.572,18.5816,1885200.0],["2025-10-03",18.601,18.601,18.345,18.4368,1973000.0],["2025-10-06",18.4754,18.5411,18.2871,18.4175,2198300.0],["2025-10-07",18.4464,18.5044,18.2098,18.4754,2234100.0],["2025-10-08",18.4078,18.7168,18.2291,18.6879,1815500.0],["2025-10-09",18.7555,18.7893,18.176,18.1857,1996800.0],["2025-10-10",18.1857,18.4175,17.7607,17.78,1470100.0],["2025-10-13",17.8187,17.9104,17.6448,17.7511,1500200.0],["2025-10-14",17.5772,17.6641,17.3503,17.3841,2093400.0],["2025-10-15",17.5,17.867,17.4855,17.6931,1736000.0],["2025-10-16",17.6931,17.7511,17.2682,17.3454,1644800.0],["2025-10-17",17.3165,17.4951,17.2827,17.4517,1807600.0],["2025-10-20",17.5579,17.8476,17.5579,17.7221,1537600.0],["2025-10-21",17.7028,17.7704,17.5579,17.6255,1637100.0],["2025-10-22",17.7086,17.7771,17.4446,17.6304,2018000.0],["2025-10-23",17.8162,17.8162,17.337,17.4446,1612600.0],["2025-10-24",17.6206,17.6206,17.3566,17.4348,1749800.0],["2025-10-27",17.4837,17.4837,17.2099,17.3077,2450300.0],["2025-10-28",17.2686,17.3468,17.1219,17.2197,1643200.0],["2025-10-29",17.1708,17.2588,16.9919,17.1415,2084300.0],["2025-10-30",16.8677,17.3419,16.7112,17.1024,3913700.0],["2025-10-31",17.1219,17.161,16.7895,16.8677,4158400.0],["2025-11-03",16.9068,17.0828,16.5841,17.0828,3268500.0],["2025-11-04",16.9166,16.9361,16.721,16.809,3332700.0],["2025-11-05",16.8188,17.0535,16.7308,16.8579,2749400.0],["2025-11-06",16.9361,17.1415,16.8384,16.8579,2258600.0],["2025-11-07",16.8775,17.3371,16.809,17.3273,2179300.0],["2025-11-10",17.4544,17.5522,17.3957,17.4544,2192600.0],["2025-11-11",17.5326,17.6157,17.4055,17.5913,1661400.0],["2025-11-12",17.5717,17.7477,17.3468,17.5131,3197300.0],["2025-11-13",17.5033,17.6304,17.2197,17.5228,3683700.0],["2025-11-14",17.3664,17.7673,17.3273,17.7575,1984800.0],["2025-11-17",17.7575,17.8455,17.4055,17.4251,1816700.0],["2025-11-18",17.3175,17.6011,17.3175,17.4642,2059900.0],["2025-11-19",17.3566,17.5717,17.2686,17.5131,2898200.0],["2025-11-20",17.6108,17.8064,17.2099,17.2979,3258800.0],["2025-11-21",17.3175,17.4446,17.1894,17.3077,3511400.0],["2025-11-24",17.3077,17.3077,17.0975,17.1708,1912600.0],["2025-11-25",17.1513,17.3468,17.0633,17.2099,1733300.0],["2025-11-26",17.2979,17.5326,17.249,17.3957,1326000.0],["2025-11-28",17.3762,17.6891,17.3762,17.6108,1295700.0],["2025-12-01",17.5228,17.7702,17.4739,17.7282,1774400.0],["2025-12-02",17.7966,17.7966,17.3566,17.3664,1560600.0],["2025-12-03",17.4739,17.7771,17.4153,17.6891,1970200.0],["2025-12-04",17.65,17.8846,17.5815,17.8162,1687300.0],["2025-12-05",17.8162,18.1193,17.8113,18.0606,2194600.0],["2025-12-08",17.9433,18.4567,17.8045,18.266,3553100.0],["2025-12-09",18.1682,18.4518,18.1291,18.1682,3027200.0],["2025-12-10",18.2758,18.3247,17.6304,17.7869,3978600.0],["2025-12-11",17.7477,17.7869,17.5131,17.6597,2539600.0],["2025-12-12",17.6597,17.8749,17.5424,17.5717,2236500.0],["2025-12-15",17.7086,17.7086,17.4153,17.6011,2265700.0],["2025-12-16",17.4544,17.5131,17.1708,17.2686,2605200.0],["2025-12-17",17.3077,17.4642,17.2099,17.2686,3041900.0],["2025-12-18",17.3859,17.6451,17.2784,17.2882,2684000.0],["2025-12-19",17.249,17.4251,17.0926,17.1219,10751800.0],["2025-12-22",17.161,17.3273,17.1219,17.2393,2067500.0],["2025-12-23",17.4544,17.6793,17.3859,17.6597,1564700.0],["2025-12-24",17.6011,17.6304,17.4153,17.4837,1035500.0],["2025-12-26",17.5522,17.5522,17.2882,17.3371,1049700.0],["2025-12-29",17.3859,17.4837,17.3566,17.4055,1234100.0],["2025-12-30",17.4251,17.5717,17.4055,17.4642,1516000.0],["2025-12-31",17.4348,17.5033,17.3713,17.3957,1848800.0],["2026-01-02",17.4055,17.5913,17.2197,17.5424,2325200.0],["2026-01-05",17.5424,17.5874,16.8872,17.3077,3160900.0],["2026-01-06",17.2295,17.2393,16.765,16.7699,3387500.0],["2026-01-07",16.8775,16.9948,16.7396,16.809,2320500.0],["2026-01-08",16.9557,17.0535,16.7895,16.9459,2039900.0],["2026-01-09",17.0046,17.1513,16.8286,16.9264,2020100.0],["2026-01-12",16.9459,17.1953,16.9361,17.161,3670000.0],["2026-01-13",17.1708,17.4251,17.1708,17.3175,2875200.0],["2026-01-14",17.3077,17.4837,17.2784,17.3859,2838600.0],["2026-01-15",17.4446,17.5277,17.2099,17.4446,3247900.0],["2026-01-16",17.4935,17.9629,17.4739,17.8846,3163000.0],["2026-01-20",17.9531,18.1379,17.8455,17.9335,3125800.0],["2026-01-21",18.0998,18.3442,17.9922,18.178,2630500.0],["2026-01-22",18.1878,18.4958,18.1829,18.354,2573800.0],["2026-01-23",18.4909,18.5691,18.3247,18.3344,1632300.0],["2026-01-26",18.53,18.5789,18.1975,18.2758,1930500.0],["2026-01-27",18.1878,18.4909,17.9726,18.3442,2225600.0],["2026-01-28",18.3888,18.557,18.265,18.4481,3077400.0],["2026-01-29",18.6164,18.7451,18.458,18.5273,2611500.0],["2026-01-30",18.557,18.6461,18.2898,18.6263,2299100.0],["2026-02-02",18.3987,18.3987,18.1265,18.3096,2844200.0],["2026-02-03",18.369,18.6164,18.2304,18.4481,2540000.0],["2026-02-04",18.3987,18.6362,18.2898,18.5669,2094900.0],["2026-02-05",18.4531,18.7104,18.3937,18.7055,2701200.0],["2026-02-06",18.8044,19.23,18.7451,18.9826,3685600.0],["2026-02-09",18.9331,19.5467,18.9331,19.5368,3147100.0],["2026-02-10",19.5467,19.9921,19.5022,19.6952,5604600.0],["2026-02-11",19.7941,20.3286,19.7249,20.2296,4717900.0],["2026-02-12",20.774,20.7839,20.1702,20.6948,5431600.0],["2026-02-13",20.7641,21.4371,20.6651,21.2292,4456800.0],["2026-02-17",21.2292,21.2886,20.9363,21.2292,3894700.0],["2026-02-18",21.3579,21.3777,20.7146,20.7542,3153900.0],["2026-02-19",20.9422,21.0758,20.6057,20.8828,3147800.0],["2026-02-20",20.9719,21.4074,20.7987,21.4074,4056200.0],["2026-02-23",21.2886,21.7637,21.2589,21.4766,2238400.0],["2026-02-24",21.536,21.9072,21.2886,21.8923,2818100.0],["2026-02-25",21.8428,22.1002,21.5905,22.0507,3254200.0],["2026-02-26",21.9418,22.1595,21.7934,22.1299,3343900.0],["2026-02-27",22.2486,22.3377,21.9666,22.2486,4402600.0],["2026-03-02",22.4268,22.7633,22.0309,22.6742,2465700.0],["2026-03-03",22.6247,22.7633,22.1991,22.5851,2296300.0],["2026-03-04",22.4664,22.6495,22.1991,22.5356,1828000.0],["2026-03-05",22.4565,22.8622,22.4169,22.6247,2847700.0],["2026-03-06",22.7039,22.8128,22.4466,22.7336,1781000.0],["2026-03-09",22.7534,22.7831,22.4317,22.5158,2275600.0],["2026-03-10",22.4169,22.6396,22.2684,22.3575,2418900.0],["2026-03-11",22.2783,22.8919,22.1496,22.882,2727200.0],["2026-03-12",22.6544,23.1047,22.6148,22.6148,3074200.0],["2026-03-13",22.7633,23.0701,22.6544,22.9018,2616800.0],["2026-03-16",23.0008,23.0008,22.6148,22.6445,2826200.0],["2026-03-17",22.9414,23.1097,22.6494,22.7039,2434100.0],["2026-03-18",22.6742,22.7732,22.4713,22.5059,1759900.0],["2026-03-19",22.6346,23.0602,22.501,22.8325,2392100.0],["2026-03-20",22.8622,22.9315,22.3971,22.4169,6467600.0],["2026-03-23",22.3476,22.986,22.2189,22.7237,2876300.0],["2026-03-24",22.4861,23.3422,22.4861,23.0404,2656800.0],["2026-03-25",23.0503,23.3818,22.9365,23.3571,2256200.0],["2026-03-26",23.3769,23.5897,23.1888,23.3076,3026000.0],["2026-03-27",23.3274,23.4956,22.9117,22.9513,2844500.0],["2026-03-30",23.1493,23.2284,22.7237,22.882,2498300.0],["2026-03-31",22.9909,23.0305,22.3575,22.5653,4206400.0],["2026-04-01",22.2684,22.4565,22.0012,22.3179,2409000.0],["2026-04-02",22.5257,22.7633,22.3179,22.5158,1527100.0],["2026-04-06",22.3377,22.6445,22.2981,22.3674,1623700.0],["2026-04-07",22.3575,22.793,22.2882,22.5752,1771500.0],["2026-04-08",21.9418,22.3031,21.823,22.2387,2797400.0],["2026-04-09",22.1991,22.7435,21.9319,21.9814,2112400.0],["2026-04-10",21.8923,22.0111,21.6202,21.8033,1241800.0],["2026-04-13",22.0507,22.0507,21.1253,21.4074,2883100.0],["2026-04-14",21.5855,21.5855,20.8234,21.0313,5351400.0],["2026-04-15",20.9323,21.1698,20.8432,21.0412,2088500.0],["2026-04-16",21.1006,21.2292,20.8531,21.0214,2256500.0],["2026-04-17",20.6651,21.0857,20.6067,21.0709,2810600.0],["2026-04-20",20.9422,21.061,20.6156,20.6651,2438700.0],["2026-04-21",20.7443,20.8729,20.1851,20.3979,2627100.0],["2026-04-22",20.9521,21.0412,20.7393,21.0214,4661500.0],["2026-04-23",21.2193,21.2787,20.9917,21.1599,1747300.0],["2026-04-24",21.1599,21.2441,20.8729,21.15,2129400.0],["2026-04-27",21.2292,21.4865,21.0907,21.3579,2700400.0],["2026-04-28",21.5657,21.8131,21.447,21.635,2122400.0],["2026-04-29",21.76,21.91,21.52,21.88,2903000.0],["2026-04-30",21.22,22.245,21.01,21.86,4871600.0],["2026-05-01",21.9,21.95,21.52,21.7,2606300.0],["2026-05-04",21.67,22.07,21.55,21.99,2313000.0],["2026-05-05",21.89,21.995,21.7,21.78,2549200.0],["2026-05-06",21.46,21.68,21.07,21.16,3270200.0],["2026-05-07",20.95,21.265,20.67,21.24,2708100.0],["2026-05-08",21.24,21.28,20.915,20.92,2348800.0],["2026-05-11",21.0,21.37,20.88,21.31,2033900.0],["2026-05-12",21.52,21.52,21.115,21.36,2646300.0],["2026-05-13",21.31,21.66,21.29,21.56,2354900.0],["2026-05-14",21.51,21.85,21.51,21.74,2566700.0],["2026-05-15",21.9,22.045,21.65,21.98,2154800.0],["2026-05-18",22.05,22.34,21.92,22.28,2388100.0],["2026-05-19",22.33,22.47,22.045,22.37,2378800.0],["2026-05-20",22.34,22.55,21.94,22.08,1873500.0],["2026-05-21",22.03,22.17,21.755,21.81,1632700.0],["2026-05-22",21.8,22.23,21.69,22.17,2765700.0],["2026-05-26",21.97,22.245,21.755,21.84,2437600.0],["2026-05-27",21.57,21.64,21.31,21.31,2179500.0],["2026-05-28",21.42,21.45,21.13,21.16,2317000.0],["2026-05-29",21.13,21.18,20.88,20.96,2812500.0],["2026-06-01",21.1,21.1,20.83,20.83,2053400.0],["2026-06-02",20.85,21.295,20.85,21.21,1211900.0],["2026-06-03",21.24,21.56,21.23,21.27,2148900.0],["2026-06-04",21.31,21.58,21.265,21.58,1655600.0],["2026-06-05",21.48,21.605,21.365,21.52,1980300.0],["2026-06-08",21.52,21.7,21.26,21.33,1581400.0],["2026-06-09",21.25,21.465,21.045,21.26,1371900.0],["2026-06-10",21.41,21.79,21.37,21.49,2195600.0],["2026-06-11",21.64,21.925,21.34,21.36,2622200.0],["2026-06-12",21.33,21.85,21.29,21.67,2302800.0],["2026-06-15",21.29,21.575,21.152,21.33,1742900.0],["2026-06-16",21.24,21.46,21.18,21.45,2744800.0],["2026-06-17",21.35,21.535,21.285,21.39,2934500.0],["2026-06-18",21.35,21.86,21.195,21.71,6315800.0],["2026-06-22",21.93,22.005,21.61,21.85,2908000.0],["2026-06-23",21.8,22.25,21.7,22.21,2163100.0],["2026-06-24",21.95,22.3,21.86,22.15,2287000.0],["2026-06-25",22.13,22.95,22.115,22.69,2542600.0],["2026-06-26",22.77,23.2,22.704,23.19,4072100.0],["2026-06-29",23.19,23.21,22.68,22.8,2432700.0],["2026-06-30",22.78,23.185,22.702,22.75,3206500.0],["2026-07-01",22.77,22.83,22.36,22.43,2771100.0],["2026-07-02",22.59,22.67,22.065,22.46,2289800.0],["2026-07-06",22.38,22.7,22.055,22.08,1897291.702561],["2026-07-07",22.29,22.88,22.215,22.71,2196809.035537],["2026-07-08",22.88,22.88,22.54,22.71,2064327.413785],["2026-07-09",22.65,22.91,22.5,22.58,1614063.095793],["2026-07-10",22.58,22.6,22.01,22.28,1603698.275096],["2026-07-13",22.43,22.595,22.11,22.46,2188010.794851],["2026-07-14",22.48,22.795,22.37,22.76,1851267.798975],["2026-07-15",22.75,23.1295,22.355,22.42,2325189.198382],["2026-07-16",22.51,22.905,22.475,22.85,1691790.696775],["2026-07-17",23.03,23.03,22.48,22.59,1495360.349565],["2026-07-20",22.82,22.83,22.53,22.6,1486900.536107],["2026-07-21",22.8,22.83,22.35,22.51,1622450.84009],["2026-07-22",22.74,22.99,22.52,22.85,2372629.140956],["2026-07-23",22.94,23.145,22.775,23.01,1992407.446945],["2026-07-24",23.08,23.35,22.71,22.75,1744832.716793],["2026-07-27",22.56,22.615,21.97,21.97,1879446.264715],["2026-07-28",22.19,22.21,21.64,21.75,2828031.302425],["2026-07-29",21.7,21.88,21.47,21.52,1948592.919722],["2026-07-30",21.87,21.9,21.09,21.55,2973613.153889],["2026-07-31",21.56,22.055,21.49,21.97,3226153.980357],["2026-08-03",21.76,22.095,21.67,21.98,2739446.563934],["2026-08-04",21.79,22.065,21.565,21.85,2260743.569568],["2026-08-05",21.85,21.905,21.115,21.16,3184179.652817],["2026-08-06",21.29,21.59,21.17,21.49,2496935.022682],["2026-08-07",21.39,21.54,21.23,21.27,3462428.026337],["2026-08-10",21.36,21.71,21.35,21.56,296369.373583],["2026-08-11",21.78,22.21,21.78,22.1,2128234.512761],["2026-08-12",22.02,22.44,21.964,22.24,2131163.321464],["2026-08-13",22.16,22.385,22.045,22.08,1463802.277209],["2026-08-14",22.08,22.585,22.04,22.55,1334365.236713]]}