{"t":"EPRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-06-21",9.4177,9.7179,9.2292,9.5224,9950200.0],["2018-06-22",9.5992,9.7039,9.4945,9.4945,1478500.0],["2018-06-25",9.5224,9.5782,9.3653,9.5782,1875300.0],["2018-06-26",9.5643,9.5643,9.4107,9.5503,1035400.0],["2018-06-27",9.5852,9.6411,9.5224,9.5503,842200.0],["2018-06-28",9.5363,9.5643,9.3758,9.4246,721100.0],["2018-06-29",9.4456,9.5084,9.299,9.4526,370000.0],["2018-07-02",9.4945,9.5503,9.4386,9.4735,176100.0],["2018-07-03",9.6131,9.6341,9.4037,9.4037,176000.0],["2018-07-05",9.5154,9.5154,9.3548,9.3688,235000.0],["2018-07-06",9.3129,9.4596,9.3129,9.3967,114300.0],["2018-07-09",9.4246,9.4596,9.2641,9.3618,501200.0],["2018-07-10",9.3548,9.4596,9.3548,9.3548,374400.0],["2018-07-11",9.3897,9.5573,9.3409,9.5294,420500.0],["2018-07-12",9.5014,9.8365,9.5014,9.7947,690800.0],["2018-07-13",9.8016,9.8016,9.7388,9.7737,222400.0],["2018-07-16",9.7737,9.8296,9.6027,9.7318,467500.0],["2018-07-17",9.648,9.8016,9.5643,9.7737,386800.0],["2018-07-18",9.7737,9.7737,9.669,9.7109,824300.0],["2018-07-19",9.7737,9.861,9.7039,9.8365,513000.0],["2018-07-20",9.8365,9.8784,9.7248,9.7737,726500.0],["2018-07-23",9.7737,9.8421,9.5992,9.7458,263800.0],["2018-07-24",9.8016,9.8505,9.7039,9.7737,217800.0],["2018-07-25",9.7737,9.8226,9.6062,9.7667,191400.0],["2018-07-26",9.7737,9.8086,9.6348,9.7737,205200.0],["2018-07-27",9.7458,9.8086,9.648,9.7388,231000.0],["2018-07-30",9.7458,9.7737,9.6131,9.648,139400.0],["2018-07-31",9.6201,9.8086,9.3758,9.6341,269100.0],["2018-08-01",9.6969,9.7388,9.4456,9.5084,113700.0],["2018-08-02",9.4456,9.4945,9.4246,9.4316,658200.0],["2018-08-03",9.4316,9.5433,9.285,9.4386,213200.0],["2018-08-06",9.4596,9.5608,9.292,9.4386,245100.0],["2018-08-07",9.5014,9.676,9.4526,9.5922,344500.0],["2018-08-08",9.6341,9.7039,9.4561,9.5992,215800.0],["2018-08-09",9.4665,9.7737,9.4665,9.7248,357500.0],["2018-08-10",9.7039,9.8086,9.5643,9.7458,473100.0],["2018-08-13",9.7248,9.7737,9.5992,9.7039,150900.0],["2018-08-14",9.7039,9.7877,9.5922,9.7039,225800.0],["2018-08-15",9.8016,9.8016,9.5538,9.5992,283200.0],["2018-08-16",9.6271,9.8575,9.5573,9.8435,316500.0],["2018-08-17",9.7947,9.8156,9.655,9.7248,360000.0],["2018-08-20",9.7528,9.9762,9.7318,9.8714,552200.0],["2018-08-21",9.8714,9.9762,9.794,9.9413,400300.0],["2018-08-22",10.0181,10.053,9.8931,9.9831,455700.0],["2018-08-23",10.0111,10.2554,9.9762,10.1018,359000.0],["2018-08-24",10.1786,10.2624,10.1367,10.1577,176400.0],["2018-08-27",10.1577,10.2973,9.9482,10.1018,323800.0],["2018-08-28",10.0809,10.2764,10.046,10.1437,335700.0],["2018-08-29",10.1367,10.2833,10.1018,10.1437,179000.0],["2018-08-30",10.1297,10.1821,9.9482,9.9762,221500.0],["2018-08-31",9.9692,10.0599,9.7947,9.9552,591800.0],["2018-09-04",9.9622,10.1996,9.9064,10.0181,668000.0],["2018-09-05",10.032,10.1996,9.9022,10.1228,344900.0],["2018-09-06",10.1228,10.1716,9.9692,10.1298,539800.0],["2018-09-07",10.0809,10.1856,9.9203,9.9692,233400.0],["2018-09-10",10.046,10.2065,9.9552,10.1647,459000.0],["2018-09-11",10.1716,10.2554,10.039,10.1507,470800.0],["2018-09-12",10.1647,10.2764,10.0739,10.1437,448400.0],["2018-09-13",10.1507,10.2554,10.1053,10.1158,315900.0],["2018-09-14",10.1367,10.1647,9.9797,10.0879,426000.0],["2018-09-17",10.032,10.1716,9.9657,10.046,333900.0],["2018-09-18",10.025,10.1228,9.8784,10.0181,423200.0],["2018-09-19",10.0181,10.1647,9.9831,10.046,754700.0],["2018-09-20",10.0739,10.1926,10.0739,10.1228,1427200.0],["2018-09-21",10.0809,10.1716,9.9831,10.0879,5376000.0],["2018-09-24",10.018,10.0739,9.9063,9.9063,610500.0],["2018-09-25",9.8994,10.2624,9.8854,10.0041,723300.0],["2018-09-26",9.9901,10.1297,9.8226,9.8714,571300.0],["2018-09-27",9.8601,10.0374,9.8246,9.9807,354600.0],["2018-09-28",9.9665,10.0658,9.8672,10.0658,308700.0],["2018-10-01",10.08,10.158,10.0303,10.1013,581200.0],["2018-10-02",10.0729,10.1438,10.0162,10.0374,192100.0],["2018-10-03",10.0303,10.0949,9.931,9.931,659200.0],["2018-10-04",9.8885,9.8885,9.7324,9.7892,276400.0],["2018-10-05",9.7821,9.8878,9.6544,9.8459,272900.0],["2018-10-08",9.8388,10.0232,9.8388,9.9381,293200.0],["2018-10-09",9.9239,9.9949,9.8814,9.931,200300.0],["2018-10-10",9.8956,9.9878,9.7963,9.8459,443800.0],["2018-10-11",9.8317,9.8317,9.5764,9.6686,422000.0],["2018-10-12",9.6686,9.6686,9.5054,9.5196,658300.0],["2018-10-15",9.5693,9.8388,9.4699,9.7892,273800.0],["2018-10-16",9.7892,9.9736,9.7111,9.9239,507900.0],["2018-10-17",9.8956,9.9736,9.8282,9.9239,205000.0],["2018-10-18",9.9027,10.0729,9.7182,9.8601,413300.0],["2018-10-19",9.8459,9.9452,9.6828,9.8672,319200.0],["2018-10-22",9.8743,10.0374,9.7466,9.7537,1108800.0],["2018-10-23",9.6544,9.853,9.6544,9.7111,883500.0],["2018-10-24",9.6828,9.7821,9.4983,9.5196,1062000.0],["2018-10-25",9.5551,9.704,9.2784,9.6189,1135000.0],["2018-10-26",9.5196,9.6969,9.321,9.548,568800.0],["2018-10-29",9.6189,9.7608,9.5834,9.6402,276000.0],["2018-10-30",9.626,9.9168,9.626,9.7679,465100.0],["2018-10-31",9.8672,9.8743,9.6402,9.6473,241100.0],["2018-11-01",9.6615,9.7892,9.6615,9.7608,130700.0],["2018-11-02",9.7963,9.7963,9.2571,9.5551,428400.0],["2018-11-05",9.853,9.9878,9.5409,9.9027,459300.0],["2018-11-06",9.9452,10.1793,9.853,9.9807,804100.0],["2018-11-07",10.0374,10.1935,9.931,10.0232,352600.0],["2018-11-08",9.9594,10.1367,9.9594,10.0445,222600.0],["2018-11-09",10.0232,10.0942,9.9027,9.9594,162600.0],["2018-11-12",9.9665,10.0942,9.9381,9.9807,279800.0],["2018-11-13",10.0232,10.1013,9.9523,10.0091,353200.0],["2018-11-14",10.1084,10.2006,9.8956,9.8956,1442700.0],["2018-11-15",9.6544,9.9452,9.5976,9.8885,837200.0],["2018-11-16",9.853,10.002,9.7537,9.8956,766100.0],["2018-11-19",9.8814,9.9594,9.7608,9.7679,462200.0],["2018-11-20",9.7253,9.7963,9.5338,9.548,499700.0],["2018-11-21",9.5622,9.8175,9.4274,9.7608,307100.0],["2018-11-23",9.7324,9.9275,9.6757,9.8317,154000.0],["2018-11-26",9.8672,9.931,9.7608,9.775,228600.0],["2018-11-27",9.7395,9.9452,9.7395,9.931,617000.0],["2018-11-28",9.8885,10.08,9.8033,10.0729,1050900.0],["2018-11-29",10.0587,10.2361,9.9842,10.1935,604100.0],["2018-11-30",10.1297,10.2502,9.9452,10.0374,2937200.0],["2018-12-03",10.1367,10.2573,10.0587,10.229,606200.0],["2018-12-04",10.2077,10.3496,10.0445,10.0871,536300.0],["2018-12-06",10.0162,10.4205,9.8991,10.3921,746300.0],["2018-12-07",10.3708,10.4205,10.2963,10.3637,618600.0],["2018-12-10",10.3496,10.4631,10.0942,10.1438,701600.0],["2018-12-11",10.2715,10.3283,10.158,10.2219,246900.0],["2018-12-12",10.3779,10.3779,10.0516,10.0871,249400.0],["2018-12-13",10.1651,10.2857,9.8956,9.9239,348700.0],["2018-12-14",9.9239,9.9239,9.626,9.8246,405200.0],["2018-12-17",9.8814,9.8814,9.4274,9.4983,438200.0],["2018-12-18",9.6118,9.892,9.5338,9.626,1123500.0],["2018-12-19",9.704,9.8885,9.5196,9.626,568300.0],["2018-12-20",9.6473,9.7182,9.2642,9.5267,662100.0],["2018-12-21",9.5267,9.7821,9.5061,9.6473,702300.0],["2018-12-24",9.6331,9.6828,9.4132,9.4629,117100.0],["2018-12-26",9.5054,9.8601,9.4487,9.8601,276900.0],["2018-12-27",9.8104,9.8459,9.4912,9.8104,521300.0],["2018-12-28",9.9113,10.0409,9.7744,9.9617,698000.0],["2018-12-31",9.9689,10.0121,9.724,9.9689,401600.0],["2019-01-02",9.8825,10.0265,9.76,9.8609,344800.0],["2019-01-03",9.8753,10.0589,9.6448,9.9761,291600.0],["2019-01-04",10.0265,10.1922,9.9473,10.0553,383800.0],["2019-01-07",10.1202,10.185,9.9833,10.0697,215300.0],["2019-01-08",10.1274,10.2354,10.0553,10.2066,212300.0],["2019-01-09",10.2498,10.2498,10.0049,10.221,331900.0],["2019-01-10",10.2066,10.3903,10.1202,10.3002,394300.0],["2019-01-11",10.3435,10.4083,10.2642,10.2786,254600.0],["2019-01-14",10.2426,10.3651,10.1994,10.2426,120700.0],["2019-01-15",10.2642,10.4515,10.2642,10.3363,98700.0],["2019-01-16",10.2642,10.4515,10.2642,10.4443,106100.0],["2019-01-17",10.3723,10.5235,10.2354,10.4659,343300.0],["2019-01-18",10.5019,10.6244,10.4371,10.574,214200.0],["2019-01-22",10.5523,10.8261,10.4443,10.6748,333000.0],["2019-01-23",10.6964,10.9197,10.6604,10.7972,220900.0],["2019-01-24",10.7972,10.9773,10.6676,10.9413,269100.0],["2019-01-25",11.0277,11.0349,10.8333,10.9989,258700.0],["2019-01-28",10.9845,11.3087,10.9269,11.2006,179800.0],["2019-01-29",11.2726,11.3447,11.1646,11.2366,186700.0],["2019-01-30",11.3087,11.3843,11.251,11.3303,267500.0],["2019-01-31",11.3735,11.4599,11.287,11.4527,412400.0],["2019-02-01",11.4527,11.5247,11.0926,11.2798,546000.0],["2019-02-04",11.2798,11.5247,11.2078,11.4959,567200.0],["2019-02-05",11.5247,11.5536,11.3447,11.4959,251200.0],["2019-02-06",11.5031,11.5464,11.3663,11.4455,92600.0],["2019-02-07",11.4311,11.568,11.2222,11.568,152500.0],["2019-02-08",11.5247,11.6544,11.4671,11.5536,123300.0],["2019-02-11",11.5319,11.6256,11.4455,11.5319,356800.0],["2019-02-12",11.568,11.6544,11.4599,11.5752,186400.0],["2019-02-13",11.5103,11.604,11.3951,11.5608,350900.0],["2019-02-14",11.5608,11.712,11.4527,11.64,625300.0],["2019-02-15",11.6976,11.9497,11.6544,11.9353,562200.0],["2019-02-19",11.9353,12.1853,11.9101,11.9425,520400.0],["2019-02-20",11.9857,11.9857,11.712,11.7985,382100.0],["2019-02-21",11.7913,11.8417,11.676,11.7624,256100.0],["2019-02-22",11.7696,12.209,11.7192,12.0362,639200.0],["2019-02-25",12.1082,12.1514,11.9209,12.029,143100.0],["2019-02-26",11.9281,12.1154,11.9101,12.101,298300.0],["2019-02-27",12.029,12.209,11.9641,12.0722,302300.0],["2019-02-28",12.0434,12.2883,12.0434,12.2234,541400.0],["2019-03-01",12.2667,12.2667,11.6616,11.8417,545800.0],["2019-03-04",11.9857,12.0073,11.7769,11.9353,270100.0],["2019-03-05",11.9785,12.1154,11.8993,12.0794,163500.0],["2019-03-06",12.0794,12.1226,11.9137,11.9929,218900.0],["2019-03-07",11.9929,12.0938,11.9151,11.9569,592700.0],["2019-03-08",11.9785,12.0614,11.8921,12.0217,77800.0],["2019-03-11",12.1154,12.3171,12.1154,12.2955,129200.0],["2019-03-12",11.5896,12.1802,11.3389,12.1154,1137700.0],["2019-03-13",12.1946,12.8861,12.1946,12.706,1387800.0],["2019-03-14",13.2607,13.2751,12.9437,13.0014,5989900.0],["2019-03-15",13.0374,13.1814,12.9293,13.0374,1516300.0],["2019-03-18",13.0878,13.3975,13.0122,13.3543,1217500.0],["2019-03-19",13.4767,13.6136,13.2751,13.3471,525200.0],["2019-03-20",13.3399,13.4883,13.1094,13.3903,910800.0],["2019-03-21",13.3975,13.8441,13.3975,13.8153,821400.0],["2019-03-22",13.8081,13.8081,13.5812,13.6784,695000.0],["2019-03-25",13.6856,14.1322,13.6856,13.9593,699000.0],["2019-03-26",14.0674,14.2259,14.0314,14.1178,694000.0],["2019-03-27",14.1322,14.2979,14.0026,14.1106,1344700.0],["2019-03-28",14.1616,14.3509,14.1179,14.2781,1193000.0],["2019-03-29",14.3363,14.5038,14.198,14.2125,1142000.0],["2019-04-01",14.3436,14.3436,14.096,14.2854,873600.0],["2019-04-02",14.3072,14.38,14.096,14.2198,1263800.0],["2019-04-03",14.2708,14.2708,13.8507,13.9431,709300.0],["2019-04-04",13.9796,14.0232,13.8339,13.9431,454700.0],["2019-04-05",14.016,14.0596,13.7466,13.8266,471100.0],["2019-04-08",13.8339,13.9067,13.7174,13.8631,467900.0],["2019-04-09",13.8558,14.0961,13.7975,14.0232,378700.0],["2019-04-10",14.0087,14.329,13.9941,14.2344,459000.0],["2019-04-11",14.2562,14.3509,14.0837,14.2562,364900.0],["2019-04-12",14.2489,14.3145,14.096,14.3072,338400.0],["2019-04-15",14.3436,14.4019,13.9286,14.0888,272600.0],["2019-04-16",14.1106,14.2344,13.6228,13.7684,1039600.0],["2019-04-17",13.783,13.8194,13.5063,13.7538,719600.0],["2019-04-18",13.7538,13.8995,13.5427,13.8849,671700.0],["2019-04-22",13.8048,13.8922,13.6956,13.8412,378000.0],["2019-04-23",13.9359,14.2417,13.8121,14.2417,341500.0],["2019-04-24",14.3072,14.6494,14.2344,14.5548,506500.0],["2019-04-25",14.4819,14.6276,14.3436,14.5475,300500.0],["2019-04-26",14.5912,14.8314,14.3873,14.8023,376900.0],["2019-04-29",14.8169,14.9989,14.7295,14.8242,381200.0],["2019-04-30",14.8023,15.1299,14.8023,15.0571,493200.0],["2019-05-01",15.1081,15.2173,14.9275,15.0207,406800.0],["2019-05-02",15.0062,15.2537,14.8533,14.9261,471300.0],["2019-05-03",14.9261,15.1809,14.897,15.1081,1249900.0],["2019-05-06",15.0062,15.2319,14.9552,15.1081,338600.0],["2019-05-07",15.0571,15.1809,14.8824,14.9115,570400.0],["2019-05-08",14.9407,15.1445,14.5984,14.613,705800.0],["2019-05-09",14.6276,14.9989,14.5693,14.8169,546800.0],["2019-05-10",14.8678,14.9989,14.6931,14.8387,1117800.0],["2019-05-13",14.7295,14.897,14.329,14.6348,810800.0],["2019-05-14",14.7077,15.1409,14.6421,15.0717,427600.0],["2019-05-15",15.0717,15.2392,14.9698,15.0135,443300.0],["2019-05-16",14.9625,15.1882,14.8824,15.1081,592800.0],["2019-05-17",15.0426,15.2829,15.0426,15.2028,337800.0],["2019-05-20",15.1591,15.2683,15.0098,15.0717,466800.0],["2019-05-21",15.1154,15.4285,15.079,15.3921,443800.0],["2019-05-22",15.4285,15.778,15.3921,15.7488,503500.0],["2019-05-23",15.727,15.7852,15.3994,15.4722,407500.0],["2019-05-24",15.5523,15.7634,15.5523,15.6178,202900.0],["2019-05-28",15.6906,15.7416,15.4649,15.4867,546200.0],["2019-05-29",15.4285,15.4671,15.079,15.3411,522500.0],["2019-05-30",15.3921,15.6833,15.2464,15.2683,472300.0],["2019-05-31",15.1591,15.5814,15.1008,15.4794,179600.0],["2019-06-03",15.5086,15.6323,15.1154,15.3265,386400.0],["2019-06-04",15.3484,15.4678,14.4892,14.8678,904000.0],["2019-06-05",14.8824,15.2829,14.7877,15.2756,305400.0],["2019-06-06",15.2756,15.5231,15.2319,15.312,374100.0],["2019-06-07",15.5086,15.5086,15.2465,15.2829,362800.0],["2019-06-10",15.261,15.3724,15.0863,15.1518,307100.0],["2019-06-11",15.4794,15.5595,15.1154,15.2392,369600.0],["2019-06-12",15.3994,15.6032,15.1664,15.5158,567100.0],["2019-06-13",15.5668,15.5959,15.4066,15.443,656600.0],["2019-06-14",15.4066,15.6906,15.3411,15.5231,763200.0],["2019-06-17",15.5814,15.727,15.4358,15.6906,260900.0],["2019-06-18",15.7124,15.8945,15.4066,15.4576,267300.0],["2019-06-19",15.4358,15.6105,15.119,15.5814,418700.0],["2019-06-20",15.6178,15.7124,15.3921,15.6906,668900.0],["2019-06-21",15.5814,15.5814,15.0863,15.2173,930400.0],["2019-06-24",15.2537,15.2901,14.953,15.1955,619200.0],["2019-06-25",15.2319,15.3994,14.8242,14.8897,447500.0],["2019-06-26",14.8606,14.937,14.147,14.3363,747600.0],["2019-06-27",14.4173,14.6309,14.4026,14.4541,349100.0],["2019-06-28",14.4468,14.8002,14.41,14.756,2646500.0],["2019-07-01",14.8002,14.918,14.1743,14.3437,892400.0],["2019-07-02",14.3584,15.0211,14.1891,14.9328,926600.0],["2019-07-03",14.9033,15.1095,14.7413,14.9843,180400.0],["2019-07-05",14.9107,15.0579,14.3952,14.9696,703700.0],["2019-07-08",14.9475,15.0984,14.8002,14.918,304600.0],["2019-07-09",14.8665,14.9696,14.6971,14.8518,753200.0],["2019-07-10",14.9327,15.0211,14.8076,14.9548,221000.0],["2019-07-11",14.9548,14.9548,14.4615,14.5572,893900.0],["2019-07-12",14.5425,14.5425,14.329,14.3952,406800.0],["2019-07-15",14.3952,14.7339,14.1817,14.594,385800.0],["2019-07-16",14.2259,14.9622,14.0712,14.7928,1021000.0],["2019-07-17",14.7929,14.9254,14.3805,14.6014,934700.0],["2019-07-18",14.837,15.1868,14.7487,15.0064,7570500.0],["2019-07-19",15.0432,15.4408,15.0211,15.1978,1911000.0],["2019-07-22",15.2052,15.6323,15.1389,15.1831,5431800.0],["2019-07-23",15.1905,15.3745,15.0211,15.2273,2838200.0],["2019-07-24",15.242,15.2899,14.8591,14.9254,1436600.0],["2019-07-25",14.9033,15.1831,14.8076,14.8812,821600.0],["2019-07-26",14.918,15.0432,14.7928,14.9769,1045100.0],["2019-07-29",15.0506,15.3598,15.0506,15.242,1413500.0],["2019-07-30",15.2346,15.7133,15.2273,15.6249,1226600.0],["2019-07-31",15.6102,15.8605,15.485,15.5513,1328500.0],["2019-08-01",15.5954,15.6838,15.1831,15.1905,1083300.0],["2019-08-02",15.1757,15.5734,15.1757,15.4997,2906800.0],["2019-08-05",15.4114,15.4114,14.8886,15.0285,1331800.0],["2019-08-06",15.0947,15.3819,14.9917,15.3377,831900.0],["2019-08-07",15.2641,15.5071,15.1021,15.3745,662400.0],["2019-08-08",15.2052,15.6028,14.9622,15.566,691200.0],["2019-08-09",15.4997,15.6102,15.3635,15.6028,618800.0],["2019-08-12",15.6028,15.9084,15.5144,15.89,601300.0],["2019-08-13",15.971,16.1477,15.809,16.0888,1107400.0],["2019-08-14",16.0225,16.1109,15.89,16.0372,787200.0],["2019-08-15",16.0446,16.2729,15.9563,16.133,1047600.0],["2019-08-16",16.1845,16.4128,16.052,16.2802,657400.0],["2019-08-19",16.3612,16.5379,16.1771,16.2508,437400.0],["2019-08-20",16.3833,16.398,16.0814,16.1845,727600.0],["2019-08-21",16.2287,16.2581,16.0667,16.1551,611700.0],["2019-08-22",16.0888,16.2287,16.052,16.1919,522700.0],["2019-08-23",16.1403,16.3907,16.0667,16.133,730700.0],["2019-08-26",16.2213,16.3318,16.052,16.1992,1039500.0],["2019-08-27",16.2802,16.398,16.1771,16.2508,719500.0],["2019-08-28",16.2802,16.4422,16.2545,16.4275,796200.0],["2019-08-29",16.5453,16.7515,16.4275,16.6705,1055800.0],["2019-08-30",16.7441,16.8398,16.5821,16.722,527400.0],["2019-09-03",16.6484,16.9061,16.5232,16.5821,1156000.0],["2019-09-04",16.6999,16.9797,16.6999,16.8546,803600.0],["2019-09-05",16.9356,17.1049,16.7147,16.722,1455200.0],["2019-09-06",16.722,16.9871,16.6189,16.6705,1217200.0],["2019-09-09",16.6926,16.8177,16.5453,16.5969,770800.0],["2019-09-10",16.5306,16.5306,15.8311,16.2655,1176400.0],["2019-09-11",16.2361,16.56,16.1514,16.5011,616000.0],["2019-09-12",16.7073,16.8398,16.4643,16.6189,3095700.0],["2019-09-13",16.6631,16.8259,16.5085,16.5306,1073100.0],["2019-09-16",16.6263,16.7552,16.4864,16.5011,959500.0],["2019-09-17",16.4717,16.8914,16.4569,16.7441,640600.0],["2019-09-18",16.7957,16.8619,16.4864,16.6042,759500.0],["2019-09-19",16.6558,16.8914,16.6116,16.8104,579900.0],["2019-09-20",16.8398,17.1196,16.8398,17.0755,5061400.0],["2019-09-23",17.0755,17.3847,17.0387,17.1123,1028200.0],["2019-09-24",17.1565,17.3332,17.1196,17.2964,890700.0],["2019-09-25",17.289,17.3405,16.9503,17.1565,1093200.0],["2019-09-26",17.1786,17.2183,16.9577,17.1049,745100.0],["2019-09-27",17.1272,17.1941,16.5846,16.7407,711400.0],["2019-09-30",16.7035,17.1644,16.7035,17.0306,703700.0],["2019-10-01",17.038,17.2536,16.7704,17.1198,713000.0],["2019-10-02",17.1124,17.2759,16.8076,17.0529,594200.0],["2019-10-03",18.1382,18.2794,17.6476,17.8929,4541000.0],["2019-10-04",17.8483,18.1754,17.8483,17.9375,1910800.0],["2019-10-07",17.9003,18.2125,17.8557,17.9449,2055800.0],["2019-10-08",17.8855,18.1605,17.7814,18.0118,1355400.0],["2019-10-09",18.0267,18.2051,17.9226,18.0044,1330700.0],["2019-10-10",17.9672,18.1456,17.6996,17.826,16078700.0],["2019-10-11",17.8409,17.8929,17.655,17.6847,2234500.0],["2019-10-14",17.6773,17.6885,17.5881,17.6327,1145200.0],["2019-10-15",17.6699,17.7888,17.5584,17.655,1135700.0],["2019-10-16",17.6178,17.7569,17.4469,17.6847,1138800.0],["2019-10-17",17.7145,18.2869,17.655,18.0416,2363600.0],["2019-10-18",18.0862,18.4244,18.0416,18.3984,1047400.0],["2019-10-21",18.4356,18.5545,18.2571,18.391,990600.0],["2019-10-22",18.4058,18.5285,18.2646,18.4207,635100.0],["2019-10-23",18.3984,18.4281,18.0899,18.2943,589300.0],["2019-10-24",18.3166,18.4802,18.1531,18.4356,1422000.0],["2019-10-25",18.4653,18.5694,18.3612,18.5545,1024200.0],["2019-10-28",18.5471,18.8444,18.4579,18.8072,898800.0],["2019-10-29",18.7626,19.06,18.7255,18.9559,806200.0],["2019-10-30",19.0377,19.0548,18.6288,19.0154,970500.0],["2019-10-31",19.06,19.1945,18.9113,19.0749,1065200.0],["2019-11-01",19.1343,19.2384,18.9708,19.1789,952900.0],["2019-11-04",19.1789,19.2161,19.0563,19.1492,1514500.0],["2019-11-05",19.1641,19.1789,18.22,18.5545,2238800.0],["2019-11-06",18.6288,18.7961,18.5247,18.6734,1170300.0],["2019-11-07",18.5917,19.1417,18.5917,18.8816,1114100.0],["2019-11-08",18.8667,19.4094,18.7775,19.1938,2063400.0],["2019-11-11",19.3202,19.6918,19.257,19.677,1683200.0],["2019-11-12",19.6993,19.9669,19.3127,19.3276,1066400.0],["2019-11-13",19.3053,19.9966,19.283,19.7067,2870600.0],["2019-11-14",19.7587,19.9446,19.5729,19.729,1000500.0],["2019-11-15",19.7588,20.0412,19.6918,19.8926,3024700.0],["2019-11-18",19.9,20.1453,19.7736,19.8926,943100.0],["2019-11-19",19.9,19.9959,19.7141,19.7662,626300.0],["2019-11-20",19.7736,19.9223,19.454,19.506,2096600.0],["2019-11-21",19.4614,19.6101,19.3536,19.506,1491100.0],["2019-11-22",19.5134,19.651,19.2161,19.2235,1511500.0],["2019-11-25",19.3127,19.5134,19.0525,19.0674,1664000.0],["2019-11-26",19.0377,19.335,18.9931,19.1269,1522900.0],["2019-11-27",19.1789,19.5952,19.0674,19.4688,1338500.0],["2019-11-29",19.5506,19.6175,19.3499,19.3945,324400.0],["2019-12-02",19.3796,19.4094,19.0377,19.2904,948700.0],["2019-12-03",19.1864,19.3833,19.1269,19.1864,757500.0],["2019-12-04",19.1864,19.5729,19.112,19.454,1023700.0],["2019-12-05",19.4242,19.5878,19.2979,19.3945,611400.0],["2019-12-06",19.4168,19.5357,19.2235,19.2607,469100.0],["2019-12-09",19.2533,19.3425,19.1492,19.2012,816100.0],["2019-12-10",19.3573,19.454,19.1009,19.1938,677000.0],["2019-12-11",19.2012,19.3127,18.6325,18.7552,667400.0],["2019-12-12",18.7998,18.7998,17.9524,18.22,1509600.0],["2019-12-13",18.2497,18.4802,18.049,18.4802,1521300.0],["2019-12-16",18.5842,18.7329,18.2794,18.7106,823100.0],["2019-12-17",18.7329,18.8518,18.22,18.3315,1029200.0],["2019-12-18",18.1754,18.3984,18.0713,18.3463,754000.0],["2019-12-19",18.3315,18.469,18.2311,18.2943,565700.0],["2019-12-20",18.3835,18.6586,18.3463,18.5768,2428900.0],["2019-12-23",18.5248,18.5731,18.1159,18.1828,444600.0],["2019-12-24",18.1531,18.3092,18.0832,18.2646,113000.0],["2019-12-26",18.3463,18.3835,18.1679,18.324,287000.0],["2019-12-27",18.4132,18.5359,18.2571,18.2571,1400700.0],["2019-12-30",18.3172,18.5198,18.3172,18.4748,486700.0],["2019-12-31",18.5123,18.7524,18.5048,18.6173,701700.0],["2020-01-02",18.5948,18.6774,18.1071,18.3022,712000.0],["2020-01-03",18.1896,18.97,18.1896,18.895,1618700.0],["2020-01-06",18.8199,19.3377,18.6699,19.1876,966100.0],["2020-01-07",19.1051,19.2402,18.6999,18.8725,703500.0],["2020-01-08",18.94,19.0563,18.865,18.94,691600.0],["2020-01-09",18.9925,19.2101,18.9175,19.1126,517100.0],["2020-01-10",19.1576,19.3152,19.0676,19.1801,6347700.0],["2020-01-13",19.1951,19.5703,19.1276,19.4953,1972100.0],["2020-01-14",19.5403,19.5403,19.1801,19.2702,1367500.0],["2020-01-15",19.2927,19.6214,19.2927,19.4128,1337600.0],["2020-01-16",19.5328,19.5328,19.1651,19.3452,667000.0],["2020-01-17",19.3827,19.4878,19.2627,19.3602,1342300.0],["2020-01-21",19.3902,20.0656,19.3302,19.9305,1079400.0],["2020-01-22",20.0131,20.4858,19.7204,19.7729,1398100.0],["2020-01-23",19.7729,20.1556,19.7129,20.0656,1173400.0],["2020-01-24",19.9981,20.0506,19.803,20.0206,1240100.0],["2020-01-27",19.9455,20.4783,19.788,20.3132,878400.0],["2020-01-28",20.4183,20.771,20.4108,20.6659,993700.0],["2020-01-29",20.786,21.1312,20.7259,20.9361,803900.0],["2020-01-30",20.891,21.0861,20.768,21.0261,476500.0],["2020-01-31",21.0486,21.1912,20.6809,20.7184,758200.0],["2020-02-03",20.7485,21.1762,20.6509,20.9586,667500.0],["2020-02-04",20.9811,21.27,20.7485,21.1912,635000.0],["2020-02-05",21.1987,21.2737,20.921,21.1987,579900.0],["2020-02-06",21.2362,21.5964,21.0486,21.4838,624100.0],["2020-02-07",21.5739,21.829,21.3113,21.5739,1242100.0],["2020-02-10",21.739,21.9866,21.5739,21.8891,487200.0],["2020-02-11",21.9041,22.0189,21.6039,21.6564,858300.0],["2020-02-12",21.6489,21.7127,21.1387,21.2887,1292400.0],["2020-02-13",21.3188,21.6264,21.2587,21.3413,1276900.0],["2020-02-14",21.3263,21.345,20.3357,20.3958,1517400.0],["2020-02-18",20.4108,20.4183,19.7954,20.2232,1454700.0],["2020-02-19",20.2607,20.3057,19.5778,19.953,881000.0],["2020-02-20",19.8255,20.1294,19.7054,20.0656,849600.0],["2020-02-21",20.1632,20.2457,19.8405,19.9455,1463100.0],["2020-02-24",19.803,20.0994,19.6454,19.8105,1009400.0],["2020-02-25",19.8105,19.9155,19.1351,19.2702,1306000.0],["2020-02-26",19.2252,19.2439,18.5048,18.5798,1535200.0],["2020-02-27",18.3847,18.4072,16.959,16.9665,2115900.0],["2020-02-28",16.5537,17.2291,16.171,17.1916,2467800.0],["2020-03-02",18.032,20.0356,17.7319,18.5123,2826000.0],["2020-03-03",18.3997,19.6529,18.2196,18.3922,1736300.0],["2020-03-04",18.7074,18.8049,18.047,18.7374,942600.0],["2020-03-05",18.3847,18.5948,18.1746,18.5198,1936300.0],["2020-03-06",18.1221,18.5048,17.5518,18.1146,1131300.0],["2020-03-09",17.2441,17.2441,15.8709,15.9759,1093100.0],["2020-03-10",16.3286,16.9139,15.9009,16.8989,1098000.0],["2020-03-11",16.4637,16.7413,15.8634,16.2236,1474700.0],["2020-03-12",14.9404,15.0079,12.8168,13.2895,1749600.0],["2020-03-13",13.9274,14.2425,12.3065,13.4471,2561400.0],["2020-03-16",11.8187,12.5616,8.0818,8.1493,2179000.0],["2020-03-17",8.2919,8.5095,6.7836,7.594,3815200.0],["2020-03-18",7.1513,7.3651,4.5624,5.763,3404300.0],["2020-03-19",5.7781,8.3969,5.7405,7.9392,3301800.0],["2020-03-20",7.9392,10.2617,7.7366,9.5225,4250900.0],["2020-03-23",9.6576,10.0928,8.6145,9.7026,2444200.0],["2020-03-24",10.5506,11.9688,9.4775,10.498,3635200.0],["2020-03-25",10.7457,11.7587,10.0778,10.3705,2296400.0],["2020-03-26",10.4605,11.4435,10.0928,11.346,2466900.0],["2020-03-27",10.6181,11.5223,10.2354,10.9408,1404200.0],["2020-03-30",11.0018,11.1161,9.7438,10.3308,1261600.0],["2020-03-31",10.1784,10.2622,9.4312,9.9572,1676200.0],["2020-04-01",9.3473,9.3702,8.0664,8.257,1247300.0],["2020-04-02",8.2494,8.6383,7.7996,8.0283,1113800.0],["2020-04-03",7.9216,8.2418,7.304,7.7005,1794800.0],["2020-04-06",8.0969,8.7984,7.8835,8.0664,1665700.0],["2020-04-07",8.7145,9.6599,8.2875,8.4553,2260200.0],["2020-04-08",8.7831,9.2482,8.0283,8.9661,1401100.0],["2020-04-09",9.3778,10.956,9.1643,9.82,2441100.0],["2020-04-13",9.8124,9.9954,8.8441,8.8975,945400.0],["2020-04-14",9.111,9.5608,8.7298,9.0423,1027200.0],["2020-04-15",8.6383,8.8365,7.9406,8.3028,1348300.0],["2020-04-16",7.9597,8.4705,7.7119,7.7538,1156000.0],["2020-04-17",8.0893,8.7145,7.7043,8.5544,1854000.0],["2020-04-20",8.3257,8.5086,8.0359,8.3028,860900.0],["2020-04-21",7.9368,8.3257,7.5709,7.731,1716200.0],["2020-04-22",7.9673,8.0817,7.4946,7.6319,1500500.0],["2020-04-23",7.6776,8.1198,7.4565,7.853,2170800.0],["2020-04-24",7.8682,8.3104,7.7615,8.2266,985300.0],["2020-04-27",8.928,9.172,8.6306,8.8289,1901100.0],["2020-04-28",9.4541,10.003,9.2406,9.6675,2852800.0],["2020-04-29",10.2927,11.3372,10.0564,11.0856,2478300.0],["2020-04-30",10.6587,11.3754,10.4147,11.2,2746600.0],["2020-05-01",10.6282,10.8569,9.9573,10.125,1294200.0],["2020-05-04",9.9115,10.0792,9.1262,9.637,1071700.0],["2020-05-05",9.9191,10.2927,9.3549,9.4083,1029800.0],["2020-05-06",9.4159,9.9801,9.4159,9.6294,600200.0],["2020-05-07",9.7819,10.2203,9.7018,10.0869,1048700.0],["2020-05-08",10.308,10.5291,10.0259,10.1555,1244800.0],["2020-05-11",10.2012,10.2927,9.7057,9.9725,885300.0],["2020-05-12",10.0335,10.1021,9.1948,9.2177,984600.0],["2020-05-13",9.0118,9.1491,8.318,8.6764,1208400.0],["2020-05-14",8.2723,8.9356,7.9749,8.9127,1540300.0],["2020-05-15",8.9051,9.0118,8.6154,8.9509,1402100.0],["2020-05-18",9.8124,10.2165,9.5379,10.0869,1142800.0],["2020-05-19",9.8505,10.3842,9.7666,9.942,798000.0],["2020-05-20",10.1479,10.2851,9.5989,9.6447,773800.0],["2020-05-21",9.5303,9.9573,9.5303,9.7971,1234000.0],["2020-05-22",9.8581,10.125,9.5303,10.0716,667700.0],["2020-05-26",10.6739,10.9408,10.5344,10.8645,657100.0],["2020-05-27",11.2229,11.5705,10.6739,10.956,939200.0],["2020-05-28",11.0551,11.1809,10.1174,10.247,581600.0],["2020-05-29",10.0335,10.5062,9.7514,10.3995,1799200.0],["2020-06-01",10.3842,11.4135,10.3537,11.2915,849300.0],["2020-06-02",11.4364,11.829,11.322,11.6346,1376000.0],["2020-06-03",11.9319,13.2547,11.8786,13.1823,1338500.0],["2020-06-04",12.9383,14.6004,12.6105,13.8151,2201900.0],["2020-06-05",15.1265,15.6602,13.6321,13.7312,3193800.0],["2020-06-08",14.7605,14.8596,14.0057,14.1963,2377400.0],["2020-06-09",13.6855,14.1048,13.3653,13.7694,973000.0],["2020-06-10",13.5635,13.8304,12.9536,13.4796,1094400.0],["2020-06-11",12.1302,12.3589,11.688,12.1988,2188400.0],["2020-06-12",12.9917,13.2738,12.6646,13.0756,1788200.0],["2020-06-15",12.58,13.5483,12.5342,13.4949,2647100.0],["2020-06-16",14.3564,14.4022,13.4812,13.8075,1884100.0],["2020-06-17",13.9219,14.0286,13.35,13.3729,1428700.0],["2020-06-18",13.1366,13.7122,12.9993,13.2357,3089000.0],["2020-06-19",13.4339,13.7541,12.9383,13.0298,4896500.0],["2020-06-22",12.9231,13.0832,12.5495,13.0603,920700.0],["2020-06-23",13.3729,13.3729,12.6944,12.8697,2088100.0],["2020-06-24",12.5571,12.702,11.5583,11.9396,1452000.0],["2020-06-25",11.7337,12.2216,11.688,12.1683,581500.0],["2020-06-26",12.0234,12.153,11.6651,11.9167,1819000.0],["2020-06-29",12.0947,12.2107,11.5228,11.7232,1903100.0],["2020-06-30",11.6691,11.7232,11.3982,11.4833,1648500.0],["2020-07-01",11.6458,12.1643,11.6226,12.0792,1529900.0],["2020-07-02",12.5048,12.5435,11.7851,11.9786,731900.0],["2020-07-06",12.381,12.497,11.9322,12.1875,734900.0],["2020-07-07",11.9631,12.1334,11.5685,11.6381,887300.0],["2020-07-08",11.5762,11.5909,11.1816,11.3673,618900.0],["2020-07-09",11.3054,11.3054,10.5625,11.0732,975900.0],["2020-07-10",11.1197,11.4214,11.0353,11.406,863300.0],["2020-07-13",11.5143,11.7774,11.1506,11.2512,558900.0],["2020-07-14",11.2048,11.3828,11.0191,11.2976,384900.0],["2020-07-15",11.7,11.936,11.3828,11.8625,665400.0],["2020-07-16",11.7232,11.878,11.6149,11.6536,506000.0],["2020-07-17",11.6691,11.8625,11.4021,11.7542,483700.0],["2020-07-20",11.6304,11.8083,11.3905,11.4988,377400.0],["2020-07-21",11.6613,11.8238,11.375,11.4369,510400.0],["2020-07-22",11.2822,11.9476,11.1738,11.7929,590900.0],["2020-07-23",11.6923,11.8664,11.3828,11.7464,534500.0],["2020-07-24",11.6845,11.8238,11.4292,11.5375,856000.0],["2020-07-27",11.553,11.9089,11.3518,11.8625,272300.0],["2020-07-28",11.7155,12.1295,11.6923,12.0482,260900.0],["2020-07-29",12.172,12.3113,11.8935,12.2417,346600.0],["2020-07-30",11.9708,12.5048,11.9631,12.3655,642100.0],["2020-07-31",12.3036,12.4738,11.8238,12.4583,754400.0],["2020-08-03",12.381,12.4429,11.8238,12.0637,506000.0],["2020-08-04",12.1643,12.6441,12.1643,12.5435,433400.0],["2020-08-05",12.6982,12.9923,12.4429,12.8685,881300.0],["2020-08-06",12.9613,13.325,12.6905,13.1857,931300.0],["2020-08-07",13.0155,13.7297,12.8298,13.7274,714000.0],["2020-08-10",13.7816,14.0756,13.6345,13.7661,590300.0],["2020-08-11",13.975,14.2072,13.6964,13.7816,629300.0],["2020-08-12",13.9363,13.9479,13.4488,13.8125,618200.0],["2020-08-13",13.7197,14.1066,13.6113,13.7119,464800.0],["2020-08-14",13.5958,13.7197,13.4566,13.5417,365900.0],["2020-08-17",13.6113,13.7274,13.4024,13.5804,483100.0],["2020-08-18",13.5649,13.5649,13.072,13.2863,296100.0],["2020-08-19",13.325,13.325,12.8066,12.9613,503000.0],["2020-08-20",12.8453,13.3792,12.781,13.1625,386400.0],["2020-08-21",13.0464,13.2167,12.822,13.0232,482600.0],["2020-08-24",13.1857,13.3482,12.8839,13.3405,360600.0],["2020-08-25",13.4179,13.4566,13.0078,13.2786,379800.0],["2020-08-26",13.1393,13.2476,12.7911,12.8143,610000.0],["2020-08-27",12.9072,13.5107,12.9072,13.1935,416600.0],["2020-08-28",13.3328,13.5185,13.1625,13.325,306700.0],["2020-08-31",13.2554,13.356,12.9265,13.1316,521300.0],["2020-09-01",12.9536,13.7584,12.8375,13.681,897500.0],["2020-09-02",13.681,14.0331,13.472,13.9441,925700.0],["2020-09-03",14.0524,14.2381,13.8125,14.0369,823500.0],["2020-09-04",14.3774,14.4857,13.8435,14.1453,663400.0],["2020-09-08",14.0679,14.6018,14.0292,14.3078,957100.0],["2020-09-09",14.3078,14.8185,14.2072,14.625,873000.0],["2020-09-10",14.6095,14.772,14.3155,14.331,496600.0],["2020-09-11",14.3774,14.4045,13.8589,14.2304,648600.0],["2020-09-14",14.3619,14.8997,14.242,14.6947,586200.0],["2020-09-15",14.7798,15.4298,14.7798,15.1976,571100.0],["2020-09-16",15.2131,15.6774,15.0816,15.5459,856500.0],["2020-09-17",15.3292,15.6232,15.1667,15.3447,689500.0],["2020-09-18",15.1512,15.2905,14.8061,15.097,5333200.0],["2020-09-21",14.8881,14.9423,14.1607,14.2226,2119800.0],["2020-09-22",14.2536,14.7798,14.1917,14.772,1571100.0],["2020-09-23",14.8107,15.2673,14.2381,14.2536,1190400.0],["2020-09-24",14.2226,14.2691,13.7893,13.8048,2456800.0],["2020-09-25",13.7351,14.0292,13.6585,13.9518,3045700.0],["2020-09-28",14.3,14.6637,14.0447,14.1298,1683700.0],["2020-09-29",14.0671,14.31,13.6831,13.8947,1083400.0],["2020-09-30",14.1454,14.5765,14.1141,14.357,1286900.0],["2020-10-01",14.3962,15.0702,14.3806,15.0702,1308700.0],["2020-10-02",14.7175,15.4777,14.5138,15.3915,1372900.0],["2020-10-05",15.6736,15.6736,14.7881,14.9213,916000.0],["2020-10-06",15.0702,15.4934,14.7724,15.1094,1258100.0],["2020-10-07",15.1799,15.2309,14.7802,14.9291,701600.0],["2020-10-08",14.9997,15.3798,14.9997,15.2818,492000.0],["2020-10-09",15.4072,15.4855,15.0467,15.1329,441900.0],["2020-10-12",15.1486,15.2975,14.9135,15.1956,432500.0],["2020-10-13",15.031,15.1329,14.5921,14.9135,835400.0],["2020-10-14",14.9056,15.0075,14.7019,14.8978,687900.0],["2020-10-15",14.8116,15.3602,14.5765,15.0937,804100.0],["2020-10-16",14.9918,15.2348,14.9566,15.0075,1198600.0],["2020-10-19",15.0937,15.2504,14.4668,14.4824,563900.0],["2020-10-20",14.5765,14.8508,14.4981,14.6235,493700.0],["2020-10-21",14.5608,14.5608,14.0984,14.1611,869100.0],["2020-10-22",14.1533,14.6392,14.1219,14.5216,514100.0],["2020-10-23",14.6784,14.8233,14.3884,14.5451,412900.0],["2020-10-26",14.3806,14.4511,13.8477,14.0828,621900.0],["2020-10-27",14.0122,14.1533,13.4166,13.4715,513500.0],["2020-10-28",13.1972,13.3296,13.0326,13.0953,616200.0],["2020-10-29",13.0091,13.448,12.8563,13.2599,671300.0],["2020-10-30",13.1972,13.2521,12.68,12.9464,933900.0],["2020-11-02",13.1032,13.2991,12.821,13.2442,1227600.0],["2020-11-03",13.4637,13.5734,13.1423,13.3696,532800.0],["2020-11-04",13.2442,13.448,13.0013,13.2129,634100.0],["2020-11-05",13.3539,13.5499,12.9464,13.0561,882100.0],["2020-11-06",13.1267,13.2677,12.868,13.1737,912400.0],["2020-11-09",13.6125,15.658,13.6125,14.169,1942300.0],["2020-11-10",14.2395,15.2113,14.0357,15.1015,1320900.0],["2020-11-11",15.2818,15.2818,14.4589,14.8899,1097900.0],["2020-11-12",14.7019,14.7097,14.2238,14.4824,645400.0],["2020-11-13",14.7175,15.3797,14.6784,15.3366,716900.0],["2020-11-16",16.0263,16.426,15.658,15.9636,1848800.0],["2020-11-17",15.8225,16.1282,15.4542,15.8304,1861100.0],["2020-11-18",15.9087,16.183,15.3445,15.3602,1544000.0],["2020-11-19",15.321,15.6423,15.1015,15.4855,823800.0],["2020-11-20",15.3758,15.8617,15.2348,15.5639,1090300.0],["2020-11-23",15.7833,16.3241,15.7363,16.042,1118100.0],["2020-11-24",16.4181,16.904,16.3084,16.7159,1484700.0],["2020-11-25",16.6532,16.9824,16.5702,16.8256,1083800.0],["2020-11-27",16.8256,16.9197,16.2379,16.3633,368800.0],["2020-11-30",16.23,16.3946,15.6971,16.0968,2196700.0],["2020-12-01",16.4651,16.5592,15.9009,16.23,783700.0],["2020-12-02",16.1517,16.3476,15.9244,16.183,709900.0],["2020-12-03",16.2536,16.8413,16.2457,16.5592,1355600.0],["2020-12-04",16.7003,17.0137,16.6454,16.81,494600.0],["2020-12-07",16.7316,16.8962,16.52,16.7081,926200.0],["2020-12-08",16.5749,16.9902,16.5435,16.8413,774900.0],["2020-12-09",16.8256,17.0843,16.3476,16.4965,813400.0],["2020-12-10",16.3006,16.5514,16.0733,16.136,555100.0],["2020-12-11",16.0733,16.328,15.5169,15.9087,987600.0],["2020-12-14",16.0341,16.6141,15.9479,15.9714,699000.0],["2020-12-15",16.0655,16.6297,15.8468,16.6219,882100.0],["2020-12-16",16.6611,16.9275,16.5278,16.5984,734400.0],["2020-12-17",16.6454,16.904,16.3633,16.7708,615800.0],["2020-12-18",16.6454,16.904,16.0185,16.1517,3828200.0],["2020-12-21",15.705,15.8931,15.4229,15.752,1089700.0],["2020-12-22",15.7833,16.3907,15.5561,16.3398,966700.0],["2020-12-23",16.4808,16.7316,16.2849,16.4416,593900.0],["2020-12-24",16.52,16.7629,16.4181,16.7159,382700.0],["2020-12-28",16.7551,16.9197,16.52,16.7708,676000.0],["2020-12-29",16.7159,16.8256,16.2457,16.3398,444100.0],["2020-12-30",16.3635,16.7837,16.3635,16.6172,436600.0],["2020-12-31",16.6172,16.8789,16.2526,16.8075,418500.0],["2021-01-04",16.7996,16.9819,15.9196,16.1971,775000.0],["2021-01-05",16.2525,16.6014,16.2525,16.3318,669500.0],["2021-01-06",16.6252,16.8551,16.1733,16.7124,853700.0],["2021-01-07",16.6569,16.752,15.9354,16.3635,925400.0],["2021-01-08",16.3635,16.7917,16.2129,16.6965,1062100.0],["2021-01-11",16.6014,16.649,16.1297,16.308,699900.0],["2021-01-12",16.2763,16.427,16.1733,16.1891,585000.0],["2021-01-13",16.1653,16.3873,16.0861,16.2367,280500.0],["2021-01-14",16.4428,16.4428,16.1257,16.2605,427200.0],["2021-01-15",16.1812,16.2763,15.8562,16.1971,558200.0],["2021-01-19",16.3239,16.3239,16.0662,16.1812,417700.0],["2021-01-20",16.1812,16.7917,16.1416,16.7045,850800.0],["2021-01-21",16.6093,16.6157,16.1416,16.2526,620400.0],["2021-01-22",16.1733,16.2684,15.9671,16.2208,390200.0],["2021-01-25",16.2446,16.7679,16.0464,16.4508,720300.0],["2021-01-26",16.6727,17.2515,16.6727,17.1722,1022900.0],["2021-01-27",16.8709,17.1643,16.4666,16.6886,1065200.0],["2021-01-28",16.863,17.4338,16.6648,17.2118,919400.0],["2021-01-29",17.0612,17.41,16.4745,16.5062,607400.0],["2021-02-01",16.5142,16.752,16.1019,16.6886,470200.0],["2021-02-02",16.8392,17.2317,16.6093,17.085,671700.0],["2021-02-03",17.0454,17.1643,16.5538,17.085,405800.0],["2021-02-04",17.0454,17.6955,17.0295,17.64,434600.0],["2021-02-05",17.8302,17.8857,17.4655,17.7351,520700.0],["2021-02-08",17.6717,17.8382,17.4814,17.6717,629300.0],["2021-02-09",17.6558,17.6558,17.4021,17.5924,429600.0],["2021-02-10",17.7351,18.4962,17.7351,18.3297,806300.0],["2021-02-11",18.3773,18.8212,18.298,18.7182,853200.0],["2021-02-12",18.5834,18.7658,18.2187,18.3218,735400.0],["2021-02-16",18.4724,18.5121,18.076,18.2742,987500.0],["2021-02-17",18.0919,18.298,17.8937,18.0205,781600.0],["2021-02-18",17.9888,18.3059,17.9809,18.2346,973400.0],["2021-02-19",18.2346,18.409,18.1513,18.2584,838500.0],["2021-02-22",18.2108,18.7737,18.1949,18.6706,934800.0],["2021-02-23",18.5993,19.0115,18.5358,18.5438,700900.0],["2021-02-24",18.5993,19.2414,17.8461,19.2097,1861300.0],["2021-02-25",19.2097,19.8123,18.4883,18.7103,2218000.0],["2021-02-26",18.853,18.9322,18.2187,18.3931,1758800.0],["2021-03-01",18.5121,19.0829,18.4248,18.7657,772800.0],["2021-03-02",18.6627,18.6706,17.854,18.4011,782000.0],["2021-03-03",18.4724,18.7657,18.3456,18.5675,657600.0],["2021-03-04",18.742,18.742,17.4259,17.8857,955300.0],["2021-03-05",18.1077,18.1791,17.2356,18.1474,769400.0],["2021-03-08",18.1791,18.4328,17.8382,17.9967,548400.0],["2021-03-09",18.1236,18.3606,17.9174,17.9333,888100.0],["2021-03-10",17.9095,19.0829,17.9095,18.8371,3153000.0],["2021-03-11",18.9005,18.9957,18.6389,18.8133,888800.0],["2021-03-12",18.8292,19.2652,18.6548,19.2018,639100.0],["2021-03-15",19.0591,19.8678,19.0591,19.7568,883000.0],["2021-03-16",19.6299,19.7964,19.3841,19.6537,1714700.0],["2021-03-17",19.6537,19.9946,19.1939,19.7171,3713300.0],["2021-03-18",19.6061,19.6061,18.5517,18.6785,1005400.0],["2021-03-19",18.0919,19.2494,18.0919,18.2425,2015700.0],["2021-03-22",18.2901,18.3535,17.8778,18.0364,579900.0],["2021-03-23",17.8461,18.1791,17.7589,17.8857,1069900.0],["2021-03-24",18.0839,18.5279,17.8382,17.8778,1476600.0],["2021-03-25",17.6875,18.4566,17.3902,18.3693,390300.0],["2021-03-26",18.5596,18.8054,18.3376,18.7816,563000.0],["2021-03-29",18.6468,19.1304,18.3218,18.3535,677500.0],["2021-03-30",18.3375,18.69,18.299,18.5217,681800.0],["2021-03-31",18.4977,18.746,18.2814,18.2894,815700.0],["2021-04-01",18.5377,18.9223,18.4416,18.8902,457400.0],["2021-04-05",19.0905,19.2027,18.8342,19.1546,481500.0],["2021-04-06",19.1626,19.3389,18.9543,19.0985,384800.0],["2021-04-07",19.427,19.5391,19.1065,19.2187,656800.0],["2021-04-08",19.2027,19.5592,19.1145,19.443,724300.0],["2021-04-09",19.451,19.5552,19.1706,19.467,403400.0],["2021-04-12",19.451,19.6032,19.0264,19.5231,587100.0],["2021-04-13",19.2668,19.6192,19.1065,19.5311,5759800.0],["2021-04-14",19.7314,19.9317,19.4831,19.6353,3572600.0],["2021-04-15",19.6673,20.0038,19.5151,19.8836,924800.0],["2021-04-16",20.1239,20.3242,19.8516,20.0919,1439500.0],["2021-04-19",20.1239,20.1239,19.6833,19.9317,958000.0],["2021-04-20",19.7875,20.196,19.7875,20.0919,1266800.0],["2021-04-21",20.196,20.7168,20.124,20.7088,751600.0],["2021-04-22",20.8129,21.3256,20.7408,21.1814,1664100.0],["2021-04-23",21.1894,21.3897,20.8129,20.893,990500.0],["2021-04-26",21.0132,21.2575,20.893,21.0613,747400.0],["2021-04-27",21.2295,21.2295,20.893,20.9251,567900.0],["2021-04-28",20.845,21.1093,20.8049,20.9331,543800.0],["2021-04-29",21.1414,21.3256,20.909,21.0853,577300.0],["2021-04-30",20.9811,21.1814,20.7088,20.9811,655100.0],["2021-05-03",21.1574,21.2535,20.877,21.1574,1354300.0],["2021-05-04",21.1894,21.4298,20.6607,20.7648,823300.0],["2021-05-05",20.7328,20.7648,19.8916,20.188,781200.0],["2021-05-06",20.2201,20.5726,20.164,20.5726,559300.0],["2021-05-07",20.4684,20.7969,20.4684,20.7648,374300.0],["2021-05-10",20.7648,20.8049,20.2842,20.3002,954400.0],["2021-05-11",19.9798,19.9798,19.3949,19.8115,994800.0],["2021-05-12",19.7154,19.7394,19.0104,19.0264,727000.0],["2021-05-13",19.0505,19.5952,19.0505,19.4029,446100.0],["2021-05-14",19.5952,19.9157,19.5391,19.8836,313000.0],["2021-05-17",19.7154,20.132,19.4831,20.0679,462100.0],["2021-05-18",20.0118,20.0999,19.6433,19.6513,342600.0],["2021-05-19",19.3709,19.5632,18.9984,19.5471,711100.0],["2021-05-20",19.4991,19.7955,19.3068,19.7554,541700.0],["2021-05-21",19.8996,19.8996,19.5792,19.7795,611100.0],["2021-05-24",19.9878,20.3002,19.8355,20.148,2667300.0],["2021-05-25",20.188,20.5886,20.156,20.3242,419600.0],["2021-05-26",20.4925,20.7168,20.3242,20.6447,542300.0],["2021-05-27",20.7809,20.7809,20.3322,20.3322,900000.0],["2021-05-28",20.3963,20.6046,20.2441,20.5085,413700.0],["2021-06-01",20.5886,21.1494,20.5085,21.1334,978200.0],["2021-06-02",21.1494,21.2535,20.9291,21.2455,1331600.0],["2021-06-03",21.2615,21.7502,21.0532,21.6781,1317000.0],["2021-06-04",21.8544,21.8944,21.63,21.8544,905900.0],["2021-06-07",22.1027,22.3991,21.9024,22.1828,785400.0],["2021-06-08",22.1588,22.7356,22.1307,22.5273,1247700.0],["2021-06-09",22.7276,22.9198,22.5513,22.7276,542900.0],["2021-06-10",22.6955,22.9839,22.5209,22.8237,769000.0],["2021-06-11",22.8557,22.9278,22.6154,22.7917,683000.0],["2021-06-14",22.7917,23.2643,22.7917,23.1361,771500.0],["2021-06-15",23.2483,23.4646,22.7997,22.9599,833100.0],["2021-06-16",22.8638,23.0961,22.4632,22.4632,1435500.0],["2021-06-17",22.4392,22.6394,22.2469,22.4312,1289800.0],["2021-06-18",22.2068,22.4231,21.8223,21.8544,2845800.0],["2021-06-21",21.8544,22.4672,21.8103,22.1107,1514000.0],["2021-06-22",21.9985,22.1427,21.6781,21.9024,1218400.0],["2021-06-23",21.8544,22.0546,21.8463,21.9265,907400.0],["2021-06-24",21.9825,22.1988,21.7742,21.9104,773500.0],["2021-06-25",21.8944,22.1948,21.7662,21.8303,2713600.0],["2021-06-28",21.8303,22.0867,21.4938,21.8303,759700.0],["2021-06-29",21.895,22.275,21.8869,21.9839,492100.0],["2021-06-30",21.9516,22.081,21.7252,21.8627,737900.0],["2021-07-01",21.9193,22.3235,21.6929,22.1456,1179600.0],["2021-07-02",22.3074,22.4205,21.9435,22.081,755100.0],["2021-07-06",21.9839,22.3922,21.6524,22.3397,543700.0],["2021-07-07",22.3397,22.5176,22.1214,22.2346,581000.0],["2021-07-08",21.9839,22.3478,21.7171,22.0486,714900.0],["2021-07-09",22.2184,22.6308,22.089,22.6227,413800.0],["2021-07-12",22.5014,22.9623,22.5014,22.8895,554000.0],["2021-07-13",22.841,22.841,22.4044,22.4448,753700.0],["2021-07-14",22.4852,22.7925,22.3963,22.6954,592000.0],["2021-07-15",22.6954,22.8491,22.5661,22.6874,417800.0],["2021-07-16",22.841,22.9218,22.5984,22.6065,407300.0],["2021-07-19",22.1295,22.275,21.7616,22.0163,732400.0],["2021-07-20",22.2184,23.4716,22.0971,23.2776,713600.0],["2021-07-21",23.3261,23.8193,23.2291,23.5201,450700.0],["2021-07-22",23.3665,23.601,23.0674,23.1967,286300.0],["2021-07-23",23.2938,23.6091,23.124,23.5606,333800.0],["2021-07-26",23.6091,23.8597,23.3665,23.5363,486900.0],["2021-07-27",23.3746,23.5929,23.2857,23.5848,349700.0],["2021-07-28",23.698,23.8031,23.3504,23.415,406000.0],["2021-07-29",23.6091,24.4823,23.4474,24.078,1097500.0],["2021-07-30",23.9406,24.3311,23.698,24.0942,586100.0],["2021-08-02",24.2317,24.6432,23.7304,23.8436,475500.0],["2021-08-03",23.8436,23.9002,23.4393,23.884,538100.0],["2021-08-04",23.8355,23.9648,23.6495,23.7465,305900.0],["2021-08-05",23.9406,24.3934,23.8516,24.3853,363300.0],["2021-08-06",24.3812,24.7491,24.3125,24.3691,363400.0],["2021-08-09",24.264,24.3974,24.0295,24.3368,383800.0],["2021-08-10",24.3125,24.3853,23.9972,24.0133,701500.0],["2021-08-11",24.0134,24.4661,23.825,24.3691,435700.0],["2021-08-12",24.5227,24.6359,24.3287,24.5308,672000.0],["2021-08-13",24.6602,25.1615,24.5389,25.0968,570100.0],["2021-08-16",25.0402,25.2585,24.8866,24.9351,423500.0],["2021-08-17",24.6683,25.0806,24.4419,24.9512,663000.0],["2021-08-18",24.927,25.0361,24.6602,24.7168,426200.0],["2021-08-19",24.4985,24.8946,24.3125,24.5308,417400.0],["2021-08-20",24.4985,25.0402,24.4014,24.8542,605200.0],["2021-08-23",24.9836,25.1776,24.6602,24.7249,562900.0],["2021-08-24",24.9593,25.1049,24.6602,24.8946,509000.0],["2021-08-25",24.9108,25.4283,24.7572,25.2666,411000.0],["2021-08-26",25.2827,25.4606,25.1049,25.3232,629700.0],["2021-08-27",25.4283,26.1155,25.3879,25.7517,881000.0],["2021-08-30",25.7921,26.1074,25.5253,26.0751,548400.0],["2021-08-31",26.0023,26.2853,25.873,26.2045,1329300.0],["2021-09-01",26.0913,26.2772,25.8495,25.9377,527800.0],["2021-09-02",26.0508,26.2853,25.8568,26.2449,519300.0],["2021-09-03",26.0994,26.4309,25.9943,26.4228,472000.0],["2021-09-07",26.4632,26.6168,26.1398,26.1883,790600.0],["2021-09-08",25.8891,26.4551,25.873,26.3338,626400.0],["2021-09-09",26.3743,26.4147,25.6466,25.6547,681700.0],["2021-09-10",25.7598,25.9619,25.1453,25.1534,532700.0],["2021-09-13",25.4606,25.5172,25.113,25.2423,588600.0],["2021-09-14",25.2908,25.3717,24.5914,24.83,614500.0],["2021-09-15",24.7976,25.024,24.3125,24.8219,2307500.0],["2021-09-16",24.8623,25.0725,24.5874,24.6036,1110600.0],["2021-09-17",24.6844,24.7572,23.8031,23.8274,2098400.0],["2021-09-20",23.5282,23.8516,23.1361,23.5201,1350800.0],["2021-09-21",23.6899,23.9244,23.3989,23.415,1649700.0],["2021-09-22",23.6253,23.8678,23.4312,23.6819,801500.0],["2021-09-23",23.7385,23.8597,23.4191,23.4555,421100.0],["2021-09-24",23.3989,23.4555,22.9744,23.0835,788500.0],["2021-09-27",23.0916,23.6819,23.0916,23.2048,831300.0],["2021-09-28",23.1563,23.3018,22.8733,22.9218,538900.0],["2021-09-29",22.9545,23.2318,22.8566,22.9789,552300.0],["2021-09-30",23.1665,23.3134,22.7505,22.775,527200.0],["2021-10-01",22.9626,23.4521,22.7587,23.1584,542300.0],["2021-10-04",23.1339,23.2889,22.9871,23.1339,387200.0],["2021-10-05",23.2889,23.2889,22.8484,22.9055,387500.0],["2021-10-06",22.7097,23.3705,22.5955,23.3542,1509900.0],["2021-10-07",23.5989,23.7066,23.1094,23.1421,494600.0],["2021-10-08",23.2073,23.2889,22.8403,22.8484,521700.0],["2021-10-11",22.8566,23.1176,22.7587,22.9708,463100.0],["2021-10-12",22.9708,23.5907,22.9463,23.4113,447900.0],["2021-10-13",23.4684,23.6641,23.2971,23.5989,377900.0],["2021-10-14",23.6968,23.8664,23.585,23.6723,410700.0],["2021-10-15",24.0231,24.2678,23.5907,23.6968,430800.0],["2021-10-18",23.5581,23.9007,23.4439,23.8273,330200.0],["2021-10-19",23.8681,23.9415,23.6315,23.6397,251300.0],["2021-10-20",23.6641,24.072,23.5744,24.0475,310900.0],["2021-10-21",23.966,24.1699,23.8191,23.9986,296400.0],["2021-10-22",24.0802,24.2066,23.8681,23.966,417300.0],["2021-10-25",23.8925,24.2596,23.8191,24.2025,336900.0],["2021-10-26",24.1536,24.7164,24.1536,24.5125,316300.0],["2021-10-27",24.4146,24.6675,24.2515,24.2596,411300.0],["2021-10-28",24.3575,24.8062,24.3575,24.7735,249900.0],["2021-10-29",24.6593,24.7654,24.0802,24.3004,679500.0],["2021-11-01",24.2678,24.798,23.9252,24.7246,661900.0],["2021-11-02",24.9938,25.2385,24.7083,24.9448,450600.0],["2021-11-03",24.9938,25.2711,24.8143,24.8225,617500.0],["2021-11-04",24.9693,25.1488,24.4921,24.5451,470100.0],["2021-11-05",24.9938,25.475,24.5941,24.6022,606000.0],["2021-11-08",24.7001,24.9367,24.2678,24.2759,557900.0],["2021-11-09",24.3167,24.4146,23.8477,23.917,404300.0],["2021-11-10",23.8925,24.0231,23.7131,23.7457,332700.0],["2021-11-11",23.7865,24.0557,23.6152,24.0231,326300.0],["2021-11-12",24.0557,24.1046,23.5255,23.5744,484000.0],["2021-11-15",23.5826,23.9333,23.3786,23.6886,1986000.0],["2021-11-16",23.7376,23.7457,23.1298,23.5255,650200.0],["2021-11-17",23.4113,23.4113,22.7342,23.2481,1422000.0],["2021-11-18",23.2318,23.3705,23.1258,23.191,655500.0],["2021-11-19",23.0768,23.1584,22.5556,22.7832,935300.0],["2021-11-22",22.7913,23.2481,22.514,23.0034,715100.0],["2021-11-23",23.1095,23.1788,22.7995,22.9626,898200.0],["2021-11-24",22.8484,23.2644,22.7587,23.2318,388500.0],["2021-11-26",22.2774,22.465,21.8288,22.2285,438900.0],["2021-11-29",22.5384,22.6526,22.2285,22.3264,936200.0],["2021-11-30",22.0735,22.6445,21.9593,22.049,977400.0],["2021-12-01",22.4569,22.8892,21.5759,21.6004,749500.0],["2021-12-02",21.7146,22.5384,21.7146,22.3916,796600.0],["2021-12-03",22.4895,22.5262,22.098,22.3427,1018900.0],["2021-12-06",22.7913,23.4847,22.775,23.2726,819400.0],["2021-12-07",23.6152,23.8958,23.3542,23.5581,935100.0],["2021-12-08",23.5173,23.8273,23.4031,23.4276,543800.0],["2021-12-09",23.1666,23.2808,22.6445,22.6526,598400.0],["2021-12-10",22.8647,23.0197,22.2693,22.2937,768000.0],["2021-12-13",22.1632,22.7016,22.1306,22.514,684600.0],["2021-12-14",22.4079,22.514,22.0082,22.0409,831100.0],["2021-12-15",21.9185,22.4732,21.7146,22.3427,922800.0],["2021-12-16",22.5874,22.5874,22.0327,22.2203,937600.0],["2021-12-17",22.0816,22.5303,21.8532,22.0327,4473600.0],["2021-12-20",21.8125,22.0572,21.2994,21.6819,724600.0],["2021-12-21",21.9266,22.465,21.7635,22.3835,631600.0],["2021-12-22",22.4079,22.6771,22.3835,22.62,626900.0],["2021-12-23",22.8076,23.1013,22.7261,22.7832,443000.0],["2021-12-27",22.7832,23.0605,22.6445,23.0442,398900.0],["2021-12-28",23.1176,23.3786,23.0197,23.2808,477200.0],["2021-12-29",23.3542,23.6845,23.1502,23.6315,646500.0],["2021-12-30",23.6397,23.9196,23.5739,23.5739,502800.0],["2021-12-31",23.5986,23.9114,23.5986,23.7303,398100.0],["2022-01-03",23.7879,23.9855,23.3105,23.862,998000.0],["2022-01-04",24.0266,24.3641,23.8455,24.1171,653400.0],["2022-01-05",24.0513,24.2653,23.2611,23.3517,513300.0],["2022-01-06",23.4916,23.5862,23.22,23.3434,672800.0],["2022-01-07",23.327,23.578,23.2364,23.294,804100.0],["2022-01-10",23.0553,23.2117,22.6191,23.1706,874100.0],["2022-01-11",23.1788,23.2117,22.6026,22.8578,1424900.0],["2022-01-12",22.8413,23.2447,22.8413,22.9566,391500.0],["2022-01-13",23.1212,23.2693,22.9319,23.0059,279800.0],["2022-01-14",22.8331,22.9195,22.6109,22.7179,602300.0],["2022-01-18",22.5121,22.5738,22.3022,22.3475,543900.0],["2022-01-19",22.3063,22.5779,22.01,22.0264,348700.0],["2022-01-20",21.6067,21.9853,21.1622,21.1869,755500.0],["2022-01-21",21.154,21.475,20.9399,20.9893,798900.0],["2022-01-24",20.586,21.0223,20.0592,20.9729,1120600.0],["2022-01-25",20.6518,21.0058,20.1909,20.7589,833500.0],["2022-01-26",21.0469,21.4914,20.372,20.5284,476600.0],["2022-01-27",20.7424,20.9646,20.3061,20.5037,707500.0],["2022-01-28",20.5119,21.2116,20.2156,21.2033,665600.0],["2022-01-31",20.9893,21.8618,20.9893,21.8536,911200.0],["2022-02-01",21.9771,22.0594,21.5573,21.7137,683400.0],["2022-02-02",21.8042,21.9729,21.6478,21.7548,990800.0],["2022-02-03",21.4009,21.4832,20.9646,21.0552,945500.0],["2022-02-04",20.8906,21.3268,20.6683,21.0305,499800.0],["2022-02-07",20.9893,21.1704,20.7177,20.7918,421600.0],["2022-02-08",20.8576,21.1704,20.693,21.0387,554000.0],["2022-02-09",21.3515,21.5408,21.0634,21.261,557300.0],["2022-02-10",20.907,21.5161,20.7259,20.8165,612700.0],["2022-02-11",20.9893,21.2198,20.586,20.9235,451800.0],["2022-02-14",21.0634,21.1704,20.2074,20.3802,2606300.0],["2022-02-15",20.6765,20.7095,20.3802,20.3967,2932100.0],["2022-02-16",20.4625,20.8494,20.1333,20.7177,3410400.0],["2022-02-17",20.5119,21.1869,20.4049,20.7835,1560900.0],["2022-02-18",20.8329,21.3433,20.5202,20.6189,969100.0],["2022-02-22",20.4872,20.7753,20.2568,20.4296,898300.0],["2022-02-23",20.6272,20.8074,20.2403,20.2815,662300.0],["2022-02-24",19.9522,20.586,19.7629,20.4872,1655500.0],["2022-02-25",20.6436,20.9976,20.4214,20.9235,791400.0],["2022-02-28",20.7424,20.9976,20.4667,20.8082,974500.0],["2022-03-01",20.7671,20.9811,20.3473,20.5778,746100.0],["2022-03-02",20.7836,21.0387,20.6025,20.8659,716500.0],["2022-03-03",20.9482,20.9852,20.5284,20.7342,796500.0],["2022-03-04",20.5366,20.8082,20.3885,20.7918,551300.0],["2022-03-07",20.8741,20.9646,19.9687,19.9687,486100.0],["2022-03-08",19.9522,20.6272,19.9275,20.2568,795500.0],["2022-03-09",20.5942,20.7342,20.3638,20.5119,592000.0],["2022-03-10",20.2568,20.5037,20.0428,20.479,1287600.0],["2022-03-11",20.6025,20.693,20.2979,20.4131,566300.0],["2022-03-14",20.4708,20.6518,20.158,20.3061,503700.0],["2022-03-15",20.3473,20.8823,20.1991,20.4214,1373600.0],["2022-03-16",20.5942,20.7835,19.9604,20.3885,1229600.0],["2022-03-17",20.1415,20.6519,20.1004,20.4955,1107900.0],["2022-03-18",20.5942,20.9399,20.3967,20.8659,1868400.0],["2022-03-21",20.8329,20.8815,20.2321,20.4214,995000.0],["2022-03-22",20.3802,20.7753,20.3802,20.6025,991900.0],["2022-03-23",20.5613,20.693,20.1909,20.2403,587300.0],["2022-03-24",20.2321,20.2979,20.051,20.2485,1175300.0],["2022-03-25",20.3391,20.4872,20.1662,20.4872,1373400.0],["2022-03-28",20.5366,20.6848,20.372,20.6765,845300.0],["2022-03-29",20.9564,21.5079,20.9399,21.3844,892000.0],["2022-03-30",21.268,21.4592,21.0352,21.1766,658200.0],["2022-03-31",21.2181,21.5258,21.0352,21.0352,915800.0],["2022-04-01",21.0934,21.5424,21.0934,21.5175,1067000.0],["2022-04-04",21.5673,21.7253,20.9936,21.268,887400.0],["2022-04-05",21.3428,21.6422,21.2098,21.2431,1127600.0],["2022-04-06",21.2348,21.7087,21.1017,21.559,612600.0],["2022-04-07",21.4593,21.5341,20.9188,21.1184,954900.0],["2022-04-08",21.1766,21.3096,20.977,21.2098,537700.0],["2022-04-11",21.2098,21.2888,20.844,20.9438,697500.0],["2022-04-12",21.0352,21.1849,20.8191,20.8856,440200.0],["2022-04-13",20.9687,21.2431,20.8856,21.1516,352600.0],["2022-04-14",21.3013,21.6255,21.2431,21.3096,451800.0],["2022-04-18",21.293,21.4509,21.135,21.3262,685600.0],["2022-04-19",21.4094,21.9664,21.3678,21.8833,640800.0],["2022-04-20",22.141,22.2408,21.9332,22.0745,641600.0],["2022-04-21",22.2242,22.2333,21.6255,21.6588,522000.0],["2022-04-22",21.6422,21.6422,21.3429,21.3678,663300.0],["2022-04-25",21.3678,21.5091,20.8357,21.268,623900.0],["2022-04-26",21.1184,21.3013,20.6794,20.7276,474000.0],["2022-04-27",20.6694,20.9521,20.5364,20.6195,543300.0],["2022-04-28",20.7193,21.2763,20.5197,21.0685,669400.0],["2022-04-29",21.0519,21.0768,19.9045,19.9544,802400.0],["2022-05-02",20.0209,20.1788,18.8818,19.3557,776000.0],["2022-05-03",19.3724,19.7881,19.2476,19.5719,847600.0],["2022-05-04",19.5636,19.8296,19.1562,19.7299,1065300.0],["2022-05-05",19.5719,19.7216,18.8652,19.1063,703300.0],["2022-05-06",18.9068,19.098,18.6241,18.9317,800000.0],["2022-05-09",18.674,18.7072,18.225,18.3414,684500.0],["2022-05-10",18.5243,18.7238,17.8467,18.2499,1153200.0],["2022-05-11",18.3746,18.7904,18.1502,18.2167,888000.0],["2022-05-12",18.1668,18.5077,18.067,18.4827,765300.0],["2022-05-13",18.7238,19.2476,18.5991,19.231,873600.0],["2022-05-16",19.2809,19.364,19.073,19.098,772000.0],["2022-05-17",19.3724,19.4222,19.0897,19.1728,671300.0],["2022-05-18",18.9899,19.0398,18.2167,18.3331,821400.0],["2022-05-19",18.3164,18.5326,17.9589,18.2915,1064500.0],["2022-05-20",18.6241,18.7405,17.9756,18.3248,758200.0],["2022-05-23",18.3996,18.4827,18.1086,18.2083,640400.0],["2022-05-24",18.1335,18.4412,17.7178,18.4162,570200.0],["2022-05-25",18.2,18.7405,18.0421,18.7072,745500.0],["2022-05-26",18.8569,18.9899,18.4994,18.5991,680400.0],["2022-05-27",18.7238,19.2393,18.7155,19.1146,725000.0],["2022-05-31",19.0148,19.1978,18.782,19.0232,784100.0],["2022-06-01",19.1312,19.2227,18.7488,19.1063,727800.0],["2022-06-02",19.1312,19.4804,18.8111,19.4472,754600.0],["2022-06-03",19.3391,19.3424,19.0232,19.1894,868500.0],["2022-06-06",19.4139,19.4638,19.0398,19.1146,806700.0],["2022-06-07",19.0315,19.6218,19.0315,19.5885,856900.0],["2022-06-08",19.3973,19.5619,18.7746,18.8652,668500.0],["2022-06-09",18.8402,18.965,18.516,18.5576,518100.0],["2022-06-10",18.3081,18.383,18.0587,18.092,835300.0],["2022-06-13",17.6929,17.8425,16.8448,16.8864,923200.0],["2022-06-14",17.0942,17.1857,16.4,16.6951,1362800.0],["2022-06-15",16.8697,17.5432,16.7949,17.2855,1309600.0],["2022-06-16",16.9612,17.2273,16.9113,17.1441,1128800.0],["2022-06-17",17.2522,17.8425,17.194,17.2771,3910500.0],["2022-06-21",17.4185,17.801,17.3603,17.4019,892100.0],["2022-06-22",17.2106,17.776,17.2106,17.5598,704300.0],["2022-06-23",17.4767,17.8009,17.4767,17.7178,594500.0],["2022-06-24",17.7511,18.1876,17.6762,17.9257,2584200.0],["2022-06-27",17.9589,18.3913,17.8093,18.1585,947900.0],["2022-06-28",18.383,18.5659,18.0504,18.1252,598800.0],["2022-06-29",18.0915,18.2767,17.9821,18.201,843900.0],["2022-06-30",18.1084,18.3104,17.8811,18.0915,960400.0],["2022-07-01",18.0073,18.664,17.9737,18.5966,1271200.0],["2022-07-05",18.5125,18.5125,18.0579,18.2852,750600.0],["2022-07-06",18.2347,18.4872,18.1336,18.3778,520600.0],["2022-07-07",18.5546,18.6303,18.3357,18.3946,497800.0],["2022-07-08",18.3862,18.5209,18.2178,18.462,489700.0],["2022-07-11",18.403,18.4998,18.2262,18.4535,346000.0],["2022-07-12",18.3778,18.6303,18.2178,18.4199,644500.0],["2022-07-13",18.1841,18.3862,18.1589,18.2599,416800.0],["2022-07-14",17.9484,18.3609,17.9484,18.2767,424600.0],["2022-07-15",18.6724,18.8745,18.3694,18.7314,671300.0],["2022-07-18",18.9166,18.9418,18.6135,18.6808,535400.0],["2022-07-19",18.7987,19.1944,18.765,19.1523,1003900.0],["2022-07-20",19.1691,19.3627,18.9755,19.186,655300.0],["2022-07-21",19.1018,19.2196,18.8787,19.2196,683700.0],["2022-07-22",19.2617,19.4048,19.0933,19.3122,342600.0],["2022-07-25",19.4048,19.6237,19.2365,19.59,659700.0],["2022-07-26",19.6321,19.8847,19.5816,19.75,665000.0],["2022-07-27",19.649,19.8931,19.4806,19.8005,461900.0],["2022-07-28",19.7837,20.4487,19.7668,20.2972,614700.0],["2022-07-29",20.3393,20.6339,20.2635,20.3056,1045400.0],["2022-08-01",20.1372,20.2046,19.8594,20.0194,893900.0],["2022-08-02",19.9941,20.3982,19.8763,20.3646,6123900.0],["2022-08-03",20.5413,20.7813,20.4235,20.4319,1273100.0],["2022-08-04",20.4151,20.5119,20.0446,20.2214,2517100.0],["2022-08-05",20.0362,20.1878,19.6448,20.1625,1161400.0],["2022-08-08",20.3646,20.5666,20.1962,20.3898,684200.0],["2022-08-09",20.3561,20.6003,20.213,20.6003,768000.0],["2022-08-10",20.8528,20.9202,20.7265,20.9033,628200.0],["2022-08-11",20.9875,21.1138,20.8865,21.0801,688100.0],["2022-08-12",21.3074,21.3748,21.1812,21.3748,845000.0],["2022-08-15",21.3074,21.3832,21.2317,21.3579,631600.0],["2022-08-16",21.2317,21.3664,21.0885,21.1138,514200.0],["2022-08-17",20.836,20.9118,20.5834,20.6003,710400.0],["2022-08-18",20.6255,20.7013,20.4572,20.6508,720600.0],["2022-08-19",20.5161,20.5919,20.0994,20.2299,1076300.0],["2022-08-22",20.0278,20.0741,19.6995,19.7079,706300.0],["2022-08-23",19.6742,19.8258,19.489,19.5311,584000.0],["2022-08-24",19.7247,19.851,19.5227,19.5732,635100.0],["2022-08-25",19.6742,19.8763,19.6406,19.8173,953100.0],["2022-08-26",19.8847,19.9689,19.5479,19.5985,744500.0],["2022-08-29",19.4974,19.8636,19.4132,19.7163,1074200.0],["2022-08-30",19.8426,19.8426,19.2786,19.3375,576400.0],["2022-08-31",19.4301,19.5227,19.0513,19.0597,1081600.0],["2022-09-01",18.8492,18.9755,18.6977,18.9755,544600.0],["2022-09-02",19.186,19.2196,18.4956,18.6472,808800.0],["2022-09-06",18.6977,18.824,18.504,18.7987,721000.0],["2022-09-07",18.8492,18.9839,18.6893,18.925,611400.0],["2022-09-08",18.8155,18.8324,18.504,18.6556,922000.0],["2022-09-09",18.7819,19.0891,18.7019,18.9334,577500.0],["2022-09-12",19.1354,19.489,19.1102,19.4132,835600.0],["2022-09-13",19.1354,19.1607,18.6303,18.7734,715800.0],["2022-09-14",18.7145,18.7566,18.4535,18.5546,566100.0],["2022-09-15",18.7734,18.925,18.2094,18.2178,1537100.0],["2022-09-16",18.1926,18.9839,18.0242,18.8324,4072800.0],["2022-09-19",18.6893,18.9839,18.6219,18.9839,728000.0],["2022-09-20",18.7903,18.8913,18.5461,18.7566,804700.0],["2022-09-21",18.9081,19.0597,18.4199,18.4199,1252100.0],["2022-09-22",18.403,18.4199,17.9737,18.0579,829400.0],["2022-09-23",17.8811,18.0242,17.3339,17.5022,770200.0],["2022-09-26",17.3423,17.4601,16.8372,17.0224,1138000.0],["2022-09-27",17.1571,17.2076,16.7446,16.8624,798900.0],["2022-09-28",17.0224,17.1992,16.8119,17.1487,996000.0],["2022-09-29",17.0377,17.0377,16.1675,16.2699,747700.0],["2022-09-30",16.6026,16.8074,16.4064,16.5941,1250000.0],["2022-10-03",16.7221,16.8415,16.304,16.7221,1104100.0],["2022-10-04",16.9268,17.2809,16.8586,17.1231,2035200.0],["2022-10-05",17.0036,17.0719,16.5941,16.978,752700.0],["2022-10-06",16.9865,17.0377,16.6965,16.8244,834900.0],["2022-10-07",16.6965,16.7903,16.3723,16.4064,1037700.0],["2022-10-10",16.5429,16.6282,16.3552,16.4491,1292000.0],["2022-10-11",16.4917,16.7221,16.3552,16.6879,1225700.0],["2022-10-12",16.6197,16.8159,16.4064,16.6623,640600.0],["2022-10-13",16.5088,16.961,16.2187,16.8586,1021900.0],["2022-10-14",17.0719,17.1572,16.3296,16.3637,668500.0],["2022-10-17",16.7135,16.8842,16.5856,16.7391,950500.0],["2022-10-18",17.0292,17.1145,16.6112,16.7562,1136500.0],["2022-10-19",16.5514,16.6453,16.1078,16.3552,894600.0],["2022-10-20",16.432,16.6009,16.2955,16.3467,672100.0],["2022-10-21",16.4405,16.6794,16.1334,16.6794,691000.0],["2022-10-24",16.833,16.8586,16.577,16.7562,831200.0],["2022-10-25",16.7818,17.6776,16.7818,17.6691,1017800.0],["2022-10-26",17.8141,17.8141,17.5326,17.5667,745200.0],["2022-10-27",17.7373,17.9421,17.5496,17.6435,684000.0],["2022-10-28",17.7032,18.3431,17.5326,18.3431,687500.0],["2022-10-31",18.0445,18.4113,18.0104,18.3601,833100.0],["2022-11-01",18.4625,18.6929,18.3772,18.6161,598000.0],["2022-11-02",18.5222,18.599,17.9762,18.0104,519900.0],["2022-11-03",17.7373,18.0701,17.4814,18.0445,521700.0],["2022-11-04",18.2578,18.4318,17.925,18.2663,395900.0],["2022-11-07",18.3772,18.4881,17.9933,18.2066,455400.0],["2022-11-08",18.2407,18.3004,18.0103,18.1895,450000.0],["2022-11-09",18.0871,18.3772,17.9506,17.9933,480500.0],["2022-11-10",18.6844,19.2304,18.582,19.0512,485000.0],["2022-11-11",19.0512,19.3328,18.8678,18.9488,588100.0],["2022-11-14",18.8294,19.1323,18.7014,18.872,598300.0],["2022-11-15",19.0597,19.2048,18.7185,19.0341,729900.0],["2022-11-16",18.9403,19.1365,18.8294,18.9488,541900.0],["2022-11-17",18.7441,19.1195,18.6076,19.1109,532400.0],["2022-11-18",19.5631,19.5802,19.1109,19.4522,658800.0],["2022-11-21",19.4607,19.6143,19.4095,19.5546,627600.0],["2022-11-22",19.5802,19.8404,19.4863,19.7508,769000.0],["2022-11-23",19.6484,19.8447,19.401,19.5205,998900.0],["2022-11-25",19.5631,19.7849,19.5034,19.7508,262900.0],["2022-11-28",19.6484,19.6911,19.2432,19.2986,706300.0],["2022-11-29",19.2986,19.4309,19.1621,19.3413,685500.0],["2022-11-30",19.2645,19.8276,18.9915,19.802,1927400.0],["2022-12-01",20.0579,20.2439,19.6228,19.8617,539000.0],["2022-12-02",19.5802,20.2115,19.5802,20.0921,466800.0],["2022-12-05",20.0494,20.1603,19.7679,19.9385,493800.0],["2022-12-06",19.8873,20.0153,19.5546,19.6826,519800.0],["2022-12-07",19.674,19.9044,19.6143,19.8447,875300.0],["2022-12-08",20.0836,20.2286,19.7935,19.8873,575000.0],["2022-12-09",19.7679,19.994,19.7679,19.8532,556000.0],["2022-12-12",19.8276,20.0153,19.7252,19.8958,944500.0],["2022-12-13",20.4845,20.5187,19.9129,20.0579,1543900.0],["2022-12-14",20.0153,20.4419,19.8745,19.93,1305900.0],["2022-12-15",19.8361,19.9897,19.6399,19.8105,2046800.0],["2022-12-16",19.4607,19.5972,19.0043,19.3157,5141200.0],["2022-12-19",19.4095,19.7508,19.3157,19.4863,1051800.0],["2022-12-20",19.4522,19.7252,19.256,19.5972,841600.0],["2022-12-21",19.7337,20.0622,19.7337,19.8703,733500.0],["2022-12-22",19.6996,19.8191,19.4693,19.7849,727500.0],["2022-12-23",19.6911,20.0409,19.6399,20.0153,539100.0],["2022-12-27",20.1006,20.1006,19.8276,19.9556,475500.0],["2022-12-28",20.0494,20.1006,19.6015,19.6655,751800.0],["2022-12-29",19.8684,20.2311,19.7475,20.162,512100.0],["2022-12-30",20.0584,20.2829,20.0152,20.2656,613000.0],["2023-01-03",20.4642,20.6024,19.4712,19.7389,875200.0],["2023-01-04",19.9202,20.3304,19.7821,20.0756,1849400.0],["2023-01-05",20.0152,20.0152,19.4885,19.8252,833200.0],["2023-01-06",19.972,20.2224,19.8943,19.9461,1305400.0],["2023-01-09",19.9461,20.2052,19.8986,20.1879,816000.0],["2023-01-10",20.0756,20.3822,19.9029,19.9461,1542600.0],["2023-01-11",20.1447,20.7923,19.9893,20.7319,1212700.0],["2023-01-12",20.8182,21.1377,20.6973,20.965,1157200.0],["2023-01-13",20.8269,21.1809,20.6801,21.1118,682100.0],["2023-01-17",21.3708,21.5953,21.1248,21.2759,1803100.0],["2023-01-18",21.2586,21.5349,21.0514,21.1204,1875900.0],["2023-01-19",21.0773,21.2845,21.0082,21.0514,1204100.0],["2023-01-20",21.1118,21.1904,20.6455,20.8096,1174700.0],["2023-01-23",20.8528,21.1463,20.7405,21.0686,560900.0],["2023-01-24",21.2241,21.3536,20.8312,20.8959,991300.0],["2023-01-25",20.8441,21.1118,20.7232,21.0082,538700.0],["2023-01-26",21.1291,21.4399,20.9996,21.3018,708700.0],["2023-01-27",21.1982,21.5133,21.1982,21.3795,385700.0],["2023-01-30",21.2759,21.6558,21.2759,21.5004,377200.0],["2023-01-31",21.3708,22.0184,21.3708,22.0012,981800.0],["2023-02-01",21.9062,22.1134,21.3622,21.7249,568900.0],["2023-02-02",21.9062,22.2214,21.5176,21.958,778000.0],["2023-02-03",21.7594,21.9925,21.5694,21.9235,597800.0],["2023-02-06",21.7767,21.9364,21.6126,21.6558,575600.0],["2023-02-07",21.509,21.7119,21.3708,21.604,748900.0],["2023-02-08",21.414,21.686,21.414,21.5435,609200.0],["2023-02-09",21.5522,21.7076,21.1118,21.2413,504100.0],["2023-02-10",21.2154,21.7076,21.1981,21.6472,477600.0],["2023-02-13",21.6817,21.8544,21.6817,21.7594,445500.0],["2023-02-14",21.7162,21.8457,21.2845,21.3018,424700.0],["2023-02-15",21.155,21.6385,21.155,21.4831,657800.0],["2023-02-16",21.155,22.1221,21.1118,21.9407,980300.0],["2023-02-17",22.0875,22.6574,21.7853,22.3552,4277100.0],["2023-02-21",22.3552,22.3552,21.9666,22.1566,1337500.0],["2023-02-22",22.2775,22.3897,21.7249,21.768,998900.0],["2023-02-23",21.9062,22.312,21.8717,22.2775,1061500.0],["2023-02-24",22.0616,22.3336,21.8371,22.3034,1175600.0],["2023-02-27",22.5365,22.7006,22.2818,22.4329,694400.0],["2023-02-28",22.4415,22.8215,22.2429,22.2429,1691300.0],["2023-03-01",22.0875,22.1739,21.7508,22.0271,970100.0],["2023-03-02",21.9407,22.5883,21.8976,22.5711,642700.0],["2023-03-03",22.7092,22.7092,22.5365,22.6142,721100.0],["2023-03-06",22.5883,22.6833,22.0962,22.2516,1154200.0],["2023-03-07",22.3034,22.3034,21.6817,21.9494,551900.0],["2023-03-08",21.9925,22.1652,21.7767,21.9407,539400.0],["2023-03-09",22.1221,22.1221,21.7465,21.7767,579200.0],["2023-03-10",21.7076,21.7594,20.6455,20.7578,937900.0],["2023-03-13",20.5419,21.2672,20.4556,20.9218,1457400.0],["2023-03-14",21.4917,21.509,20.9046,21.1377,941000.0],["2023-03-15",20.7578,21.0514,20.5592,20.9477,900500.0],["2023-03-16",20.706,21.2327,20.5937,20.9996,1179100.0],["2023-03-17",20.8355,21.0859,20.6973,20.9737,2560300.0],["2023-03-20",21.1722,21.5176,21.0255,21.3881,1038600.0],["2023-03-21",21.5004,21.6213,20.8182,20.9737,896400.0],["2023-03-22",20.8787,20.9046,20.0411,20.067,830000.0],["2023-03-23",20.162,20.4383,19.808,19.9548,693500.0],["2023-03-24",19.8598,20.4901,19.7389,20.4815,935300.0],["2023-03-27",20.6801,20.7578,20.4685,20.5592,522200.0],["2023-03-28",20.4642,20.706,20.326,20.6887,617700.0],["2023-03-29",20.8355,20.9736,20.7664,20.8787,587900.0],["2023-03-30",21.1014,21.2586,21.0621,21.1975,571800.0],["2023-03-31",21.3983,21.7128,21.3983,21.704,836100.0],["2023-04-03",21.6778,21.87,21.3983,21.5643,861800.0],["2023-04-04",21.5643,21.5905,21.0927,21.3721,626700.0],["2023-04-05",21.4071,21.4158,20.9878,21.0577,782300.0],["2023-04-06",21.2499,21.3372,20.9966,21.2237,640700.0],["2023-04-10",21.1538,21.5381,21.0577,21.4071,877400.0],["2023-04-11",21.442,21.6516,21.3285,21.5468,1085800.0],["2023-04-12",21.7128,21.8525,21.3721,21.4245,800400.0],["2023-04-13",21.5119,21.5119,21.1887,21.442,565900.0],["2023-04-14",21.4769,21.6516,20.9267,21.0402,353800.0],["2023-04-17",20.9966,21.3983,20.9704,21.3896,679500.0],["2023-04-18",21.3809,21.4333,20.9878,21.18,567100.0],["2023-04-19",21.0664,21.2673,20.9442,21.2673,434700.0],["2023-04-20",21.1189,21.3285,21.0402,21.2935,539400.0],["2023-04-21",21.3547,21.4071,21.0577,21.1189,900700.0],["2023-04-24",21.2237,21.2237,20.5468,20.7957,826700.0],["2023-04-25",20.6734,21.0402,20.6734,20.9529,448300.0],["2023-04-26",20.6472,21.1276,20.5861,20.8656,1029000.0],["2023-04-27",20.6035,21.8088,20.6035,21.6254,1412200.0],["2023-04-28",21.6429,21.8481,21.4088,21.6167,799700.0],["2023-05-01",21.5556,21.9224,21.4245,21.5206,711700.0],["2023-05-02",21.5032,21.6822,20.8918,21.3372,838900.0],["2023-05-03",21.4682,21.9486,21.2499,21.6866,1261300.0],["2023-05-04",21.5818,22.0927,21.4857,21.9923,777100.0],["2023-05-05",22.1844,22.4508,21.8787,22.0272,696400.0],["2023-05-08",21.9661,22.1931,21.9399,22.1058,462900.0],["2023-05-09",22.1233,22.1233,21.6778,21.6953,874100.0],["2023-05-10",21.9573,22.0272,21.5643,21.8612,538800.0],["2023-05-11",21.6516,21.7739,21.3983,21.6778,985200.0],["2023-05-12",21.7564,21.7739,21.5119,21.7215,426500.0],["2023-05-15",21.7215,21.9835,21.6778,21.8962,338500.0],["2023-05-16",21.8612,21.9136,21.4158,21.4158,425000.0],["2023-05-17",21.4595,21.608,21.2743,21.5381,478500.0],["2023-05-18",21.4857,21.5206,21.2062,21.3721,533500.0],["2023-05-19",21.5643,21.6691,21.2586,21.3634,696200.0],["2023-05-22",21.4071,21.5905,21.2149,21.2673,886200.0],["2023-05-23",21.2586,21.4158,21.1189,21.1363,779000.0],["2023-05-24",21.0664,21.1014,20.8568,20.9005,800700.0],["2023-05-25",20.883,20.9442,20.4158,20.5948,547200.0],["2023-05-26",20.6297,21.0053,20.5075,20.9005,623700.0],["2023-05-30",21.0402,21.1363,20.8263,20.8568,777100.0],["2023-05-31",20.9267,21.1188,20.8219,20.9005,1788300.0],["2023-06-01",20.918,21.0752,20.7346,20.8481,1027900.0],["2023-06-02",21.0927,21.442,21.049,21.4158,908900.0],["2023-06-05",21.3023,21.4333,21.0577,21.2586,712300.0],["2023-06-06",21.3459,21.7564,21.3197,21.6953,803000.0],["2023-06-07",21.7564,21.9399,21.6604,21.7652,1375000.0],["2023-06-08",21.7128,21.7914,21.3503,21.3983,1039300.0],["2023-06-09",21.3459,21.5643,21.2935,21.5294,597200.0],["2023-06-12",21.4595,21.4857,21.1713,21.3983,737500.0],["2023-06-13",21.3983,21.8001,21.3154,21.5206,1123100.0],["2023-06-14",21.739,21.7826,21.3023,21.5294,1627300.0],["2023-06-15",21.6516,21.6516,21.3023,21.4944,1102800.0],["2023-06-16",21.6167,21.7564,21.3285,21.5468,2629800.0],["2023-06-20",21.4682,21.4988,21.1538,21.2149,895900.0],["2023-06-21",21.1363,21.1975,20.7739,20.8132,785400.0],["2023-06-22",20.8394,20.918,20.3459,20.4289,1081600.0],["2023-06-23",20.2193,20.4551,19.9922,20.0096,2850200.0],["2023-06-26",19.966,20.2323,19.8874,20.1406,626700.0],["2023-06-27",20.2018,20.4289,20.097,20.3765,828400.0],["2023-06-28",20.3765,20.5075,20.2018,20.49,957700.0],["2023-06-29",20.4458,21.1883,20.4458,21.1176,1365100.0],["2023-06-30",21.2502,21.2502,20.5386,20.8082,1199300.0],["2023-07-03",20.7552,21.3386,20.7552,21.1706,444400.0],["2023-07-05",21.0381,21.2767,20.8613,21.0823,654700.0],["2023-07-06",20.8436,20.9408,20.5165,20.8701,517100.0],["2023-07-07",20.7905,20.8436,20.5961,20.6138,902200.0],["2023-07-10",20.5961,20.6845,20.4105,20.5342,1457300.0],["2023-07-11",20.5696,21.3032,20.5236,21.2414,978100.0],["2023-07-12",21.4977,21.6833,21.3298,21.3386,1440700.0],["2023-07-13",21.2944,21.5949,21.2944,21.5861,1310900.0],["2023-07-14",21.5331,21.7187,21.4535,21.6657,901200.0],["2023-07-17",21.5773,22.0723,21.4977,22.0281,799000.0],["2023-07-18",22.0104,22.1518,21.8601,22.0458,1519300.0],["2023-07-19",22.2137,22.4612,22.2137,22.4082,917500.0],["2023-07-20",22.3993,22.6292,22.2137,22.6203,531700.0],["2023-07-21",22.7529,22.8767,22.5585,22.6734,494800.0],["2023-07-24",22.7441,22.8811,22.6292,22.8236,463600.0],["2023-07-25",22.7794,22.9209,22.691,22.8325,917500.0],["2023-07-26",22.9032,23.1065,22.7971,23.0269,753000.0],["2023-07-27",23.0711,23.1153,21.8867,21.9927,1890800.0],["2023-07-28",22.0723,22.1253,21.4182,21.6568,1022400.0],["2023-07-31",21.6568,21.8424,21.5507,21.701,1369000.0],["2023-08-01",21.7717,21.7717,21.3032,21.4712,1002500.0],["2023-08-02",21.3651,21.3916,21.0513,21.1883,1341900.0],["2023-08-03",21.0292,21.0469,20.6668,20.8524,847300.0],["2023-08-04",20.8082,21.2546,20.7552,21.0646,540900.0],["2023-08-07",21.0115,21.5066,20.9231,21.4182,828400.0],["2023-08-08",21.3386,21.4889,21.1795,21.2856,691300.0],["2023-08-09",21.1441,21.3695,20.9939,21.2414,1216400.0],["2023-08-10",21.3209,21.4977,21.1706,21.259,720500.0],["2023-08-11",21.0911,21.3651,21.0778,21.2502,1043100.0],["2023-08-14",21.2237,21.2308,21.0115,21.0557,859100.0],["2023-08-15",20.8878,20.9939,20.8171,20.8524,1133000.0],["2023-08-16",20.8524,20.932,20.6138,20.6226,941000.0],["2023-08-17",20.6314,20.8657,20.6226,20.6491,737000.0],["2023-08-18",20.4723,20.9408,20.4635,20.764,680900.0],["2023-08-21",20.7198,20.8657,20.4988,20.8613,966600.0],["2023-08-22",20.9939,21.0071,20.6845,20.8082,776900.0],["2023-08-23",20.932,21.0955,20.8436,20.9497,751500.0],["2023-08-24",20.932,21.2811,20.7817,20.7905,678700.0],["2023-08-25",20.8613,21.0734,20.7729,20.8701,546000.0],["2023-08-28",20.8878,21.2325,20.8878,21.1883,584100.0],["2023-08-29",21.1706,21.3032,21.0204,21.2502,931700.0],["2023-08-30",21.3298,21.3872,21.1706,21.3386,865100.0],["2023-08-31",21.3298,21.427,21.1972,21.2325,738200.0],["2023-09-01",21.3209,21.427,21.1795,21.3032,834500.0],["2023-09-05",21.2502,21.2502,20.8701,20.9055,1127900.0],["2023-09-06",20.9673,21.0381,20.7198,20.8966,645000.0],["2023-09-07",20.8613,21.2546,20.8613,21.0823,741100.0],["2023-09-08",21.0999,21.1883,20.932,21.0204,665800.0],["2023-09-11",21.1176,21.1618,20.8966,21.0734,784200.0],["2023-09-12",20.9585,21.0999,20.8922,20.9231,525800.0],["2023-09-13",20.8701,20.9585,20.6447,20.6756,1205600.0],["2023-09-14",20.9497,21.1972,20.7905,20.9673,3713100.0],["2023-09-15",20.8524,20.8613,20.5696,20.6845,3736200.0],["2023-09-18",20.764,20.764,20.4988,20.5519,1418700.0],["2023-09-19",20.6005,20.8126,20.5086,20.6933,1332900.0],["2023-09-20",20.8436,21.0204,20.711,20.7552,988700.0],["2023-09-21",20.7022,20.7552,19.9862,20.0038,1561100.0],["2023-09-22",19.9685,20.1541,19.8712,19.9154,936700.0],["2023-09-25",19.7917,19.8889,19.5884,19.7298,746900.0],["2023-09-26",19.6414,19.7165,19.0624,19.0934,1414900.0],["2023-09-27",19.1464,19.3232,18.8768,19.0492,1387800.0],["2023-09-28",19.0939,19.6,19.0939,19.479,1958900.0],["2023-09-29",19.7477,19.7979,19.2104,19.3716,1780300.0],["2023-10-02",19.3268,19.3984,18.7894,18.9417,1889000.0],["2023-10-03",18.7984,18.9775,18.5163,18.673,1400900.0],["2023-10-04",18.7715,19.0312,18.5655,19.0312,1559300.0],["2023-10-05",18.9417,19.1745,18.8342,19.1387,1262900.0],["2023-10-06",19.0671,19.3044,18.9014,19.076,1305600.0],["2023-10-09",18.9059,19.488,18.9059,19.2462,1319500.0],["2023-10-10",19.1835,19.394,18.9238,19.3089,2360100.0],["2023-10-11",19.4074,19.5507,19.3671,19.5149,1925300.0],["2023-10-12",19.4343,19.4522,19.0268,19.0581,829500.0],["2023-10-13",19.1029,19.1683,18.8566,19.076,1046900.0],["2023-10-16",19.2462,19.4074,19.0581,19.3268,1383500.0],["2023-10-17",19.2104,19.7029,19.2104,19.3626,1600100.0],["2023-10-18",19.291,19.3358,19.0313,19.1029,1000500.0],["2023-10-19",19.1074,19.2328,18.7536,18.7805,1204800.0],["2023-10-20",18.8253,19.0178,18.6506,18.6641,1340100.0],["2023-10-23",18.5118,18.6551,18.3506,18.3506,1308500.0],["2023-10-24",18.4849,18.8342,18.4849,18.7536,1178100.0],["2023-10-25",18.6641,18.8432,18.4849,18.5208,1721400.0],["2023-10-26",18.5476,19.3716,18.4581,19.2104,2146300.0],["2023-10-27",19.3178,19.3178,18.8342,18.8969,1103800.0],["2023-10-30",19.1119,19.3358,18.682,19.1119,2151400.0],["2023-10-31",19.2372,19.7209,18.9327,19.6582,2242000.0],["2023-11-01",19.7029,20.1955,19.6761,20.1687,1557500.0],["2023-11-02",20.4732,20.7373,20.3657,20.6702,1113900.0],["2023-11-03",21.118,21.1269,20.8941,20.912,1344100.0],["2023-11-06",20.8583,20.903,20.5045,20.6344,1898700.0],["2023-11-07",20.6164,20.6164,20.3522,20.4015,659600.0],["2023-11-08",20.4105,20.5985,20.3209,20.5269,911200.0],["2023-11-09",20.5717,20.5717,20.0164,20.2045,1895100.0],["2023-11-10",20.3119,20.3567,20.106,20.3119,1132500.0],["2023-11-13",20.1866,20.2896,19.9904,20.0164,1613700.0],["2023-11-14",20.6702,20.9998,20.5985,20.8583,1633200.0],["2023-11-15",20.903,21.0821,20.7105,20.7866,1362900.0],["2023-11-16",20.8851,20.9836,20.6836,20.7776,985500.0],["2023-11-17",20.8851,20.9299,20.6075,20.8672,1050000.0],["2023-11-20",20.8135,20.9389,20.6881,20.9299,539300.0],["2023-11-21",20.8583,21.0911,20.7776,21.0463,991200.0],["2023-11-22",21.2702,21.3777,21.0642,21.2344,682500.0],["2023-11-24",21.2075,21.281,21.109,21.2434,232800.0],["2023-11-27",21.324,21.3329,21.1359,21.1538,751100.0],["2023-11-28",21.0463,21.324,21.0105,21.0463,1420200.0],["2023-11-29",21.1986,21.315,20.9702,21.0553,1301500.0],["2023-11-30",21.1359,21.3374,21.0374,21.2702,1774800.0],["2023-12-01",21.1896,21.9956,21.1359,21.9867,1307300.0],["2023-12-04",21.8703,22.4211,21.7718,22.3808,1145100.0],["2023-12-05",22.3808,22.4434,21.933,22.2285,2422100.0],["2023-12-06",22.4076,22.5151,21.924,21.9509,1035200.0],["2023-12-07",21.9061,22.2285,21.8613,22.0673,1783500.0],["2023-12-08",21.9688,22.0673,21.6105,21.7718,1103600.0],["2023-12-11",21.7717,21.9464,21.4762,21.8882,1306000.0],["2023-12-12",21.8524,22.2643,21.7091,22.1031,1636200.0],["2023-12-13",22.0942,22.936,21.9688,22.8375,1616000.0],["2023-12-14",23.2943,23.4196,23.0345,23.3569,1597900.0],["2023-12-15",23.2763,23.4734,22.8509,23.0345,4332400.0],["2023-12-18",23.1957,23.1957,22.7748,22.7838,1743200.0],["2023-12-19",22.936,23.2226,22.8912,22.9808,1663600.0],["2023-12-20",22.9898,23.3077,22.833,22.8733,2834200.0],["2023-12-21",23.0435,23.1733,22.7211,23.0345,1286900.0],["2023-12-22",23.1778,23.348,23.0256,23.151,1123100.0],["2023-12-26",23.142,23.3704,23.1151,23.3122,810300.0],["2023-12-27",23.3211,23.3659,23.2136,23.3569,977000.0],["2023-12-28",23.3162,23.6059,23.2664,23.5878,1160200.0],["2023-12-29",23.4973,23.5018,23.126,23.1442,757200.0],["2024-01-02",23.0898,23.5561,22.9449,23.5426,929900.0],["2024-01-03",23.3886,23.4203,23.0989,23.2256,1283400.0],["2024-01-04",23.3071,23.3434,23.0174,23.0989,964600.0],["2024-01-05",22.9087,23.1985,22.782,23.0627,668000.0],["2024-01-08",23.1532,23.6331,23.0717,23.5788,885200.0],["2024-01-09",23.3253,23.7961,23.2438,23.7961,1133400.0],["2024-01-10",23.8052,23.8957,23.5426,23.615,1579700.0],["2024-01-11",23.5335,23.5697,23.2438,23.3977,1273900.0],["2024-01-12",23.7146,23.7146,23.2483,23.3071,874700.0],["2024-01-16",23.117,23.289,22.9902,23.0627,1068400.0],["2024-01-17",22.791,23.0083,22.3745,22.6642,2388600.0],["2024-01-18",22.6914,22.7186,22.2749,22.3292,1544900.0],["2024-01-19",22.3111,22.7367,22.0757,22.6733,1475900.0],["2024-01-22",22.8453,23.1532,22.7639,22.8272,1222400.0],["2024-01-23",22.9359,23.0355,22.456,22.5828,733900.0],["2024-01-24",22.782,22.8544,22.2206,22.3202,1044400.0],["2024-01-25",22.7005,22.7005,22.465,22.5646,1206900.0],["2024-01-26",22.6642,22.7367,22.3654,22.3835,598800.0],["2024-01-29",22.3745,22.6959,22.3021,22.6824,836400.0],["2024-01-30",22.619,22.705,22.3835,22.6552,660100.0],["2024-01-31",22.7639,22.954,22.3654,22.5556,1422600.0],["2024-02-01",22.5284,22.8906,22.3763,22.8635,1137000.0],["2024-02-02",22.5828,22.6371,22.2568,22.4469,751400.0],["2024-02-05",22.1028,22.2341,21.8584,21.9942,1206100.0],["2024-02-06",21.967,22.2975,21.9127,22.2387,643800.0],["2024-02-07",22.3202,22.3202,22.053,22.0666,647600.0],["2024-02-08",22.0214,22.3654,21.967,22.3021,772800.0],["2024-02-09",22.2839,22.3202,21.9399,22.2658,663700.0],["2024-02-12",22.3111,22.4107,22.1753,22.293,1092300.0],["2024-02-13",21.7588,22.0757,21.5686,21.9127,1545600.0],["2024-02-14",21.9489,22.0304,21.7044,21.9036,1375800.0],["2024-02-15",22.0123,22.5782,21.9869,22.2206,1452300.0],["2024-02-16",22.0576,22.619,21.9851,22.3564,1512500.0],["2024-02-20",22.3654,22.5556,22.1934,22.293,1070900.0],["2024-02-21",22.3654,22.4831,22.13,22.2387,806100.0],["2024-02-22",22.1934,22.4198,22.0666,22.3473,1050100.0],["2024-02-23",22.3564,22.4198,22.2025,22.2387,552400.0],["2024-02-26",22.1843,22.3745,21.9716,21.9761,714900.0],["2024-02-27",22.0757,22.1843,21.795,21.8493,959900.0],["2024-02-28",21.7316,21.8584,21.5143,21.5324,1482400.0],["2024-02-29",21.7135,21.795,21.3513,21.632,4903600.0],["2024-03-01",21.7044,22.0847,21.469,22.0666,2560600.0],["2024-03-04",22.0576,22.3247,21.9399,22.1753,1552000.0],["2024-03-05",22.2296,22.6371,22.2025,22.2387,2072800.0],["2024-03-06",22.3564,22.4831,22.2658,22.3926,917500.0],["2024-03-07",22.4741,22.533,22.216,22.5194,951900.0],["2024-03-08",22.6733,22.8363,22.5058,22.5737,1077100.0],["2024-03-11",22.5556,22.8635,22.4605,22.8453,1168200.0],["2024-03-12",23.2709,23.28,22.8182,23.0898,4774700.0],["2024-03-13",23.0446,23.4701,23.0446,23.117,3584700.0],["2024-03-14",23.1894,23.1894,22.6869,22.8635,2643400.0],["2024-03-15",22.5556,23.0083,22.5103,22.9631,2854500.0],["2024-03-18",22.8906,23.1804,22.8453,23.0083,1399200.0],["2024-03-19",23.0536,23.1442,22.8499,22.9087,1365000.0],["2024-03-20",22.8001,23.1079,22.7865,23.1079,1523700.0],["2024-03-21",23.28,23.5516,23.2664,23.4701,1406900.0],["2024-03-22",23.787,23.787,23.2347,23.2528,1521200.0],["2024-03-25",23.2754,23.4067,23.2754,23.3071,1142600.0],["2024-03-26",23.3886,23.6965,23.28,23.6784,1798800.0],["2024-03-27",23.8844,24.3055,23.802,24.2872,2314500.0],["2024-03-28",24.397,24.5069,24.2872,24.4062,1854000.0],["2024-04-01",24.4611,24.4611,23.8569,23.9851,1256800.0],["2024-04-02",23.7562,23.7562,23.1154,23.3351,1581900.0],["2024-04-03",23.2069,23.4083,23.033,23.152,955300.0],["2024-04-04",23.3442,23.6235,23.2161,23.3168,1169500.0],["2024-04-05",23.1612,23.445,23.0879,23.3717,631300.0],["2024-04-08",23.3809,23.8569,23.3809,23.8477,1316100.0],["2024-04-09",23.8935,24.3558,23.8477,24.3055,1191800.0],["2024-04-10",23.6555,23.6555,22.9964,23.1703,1188100.0],["2024-04-11",23.2435,23.6738,23.1245,23.4816,1298000.0],["2024-04-12",23.4816,23.5182,23.1886,23.2893,736100.0],["2024-04-15",23.3351,23.3809,22.8407,23.0421,881900.0],["2024-04-16",22.8682,22.9231,22.6302,22.6668,695400.0],["2024-04-17",22.7492,22.9781,22.676,22.8041,651700.0],["2024-04-18",22.8865,23.0467,22.7217,23.033,866100.0],["2024-04-19",23.033,23.3717,22.9689,23.3259,1279600.0],["2024-04-22",23.3259,23.628,23.1612,23.5823,830600.0],["2024-04-23",23.6006,24.159,23.6006,24.0583,1295800.0],["2024-04-24",23.8844,24.1773,23.8203,24.1041,1253100.0],["2024-04-25",23.8935,24.1407,23.5456,23.5548,2077800.0],["2024-04-26",23.6006,23.802,23.4358,23.5182,2014000.0],["2024-04-29",23.7471,24.1773,23.6738,24.0858,1022200.0],["2024-04-30",23.9027,24.2414,23.8569,24.1132,1333000.0],["2024-05-01",24.0858,24.5984,24.0583,24.1224,1253100.0],["2024-05-02",24.3696,24.6991,24.1773,24.5527,1495700.0],["2024-05-03",24.9555,25.0836,24.2963,24.635,910200.0],["2024-05-06",24.809,24.9188,24.6808,24.8548,992900.0],["2024-05-07",25.0104,25.1688,24.9372,24.9646,1248100.0],["2024-05-08",24.7815,24.9097,24.452,24.7266,1049000.0],["2024-05-09",24.8456,24.9463,24.6167,24.8273,989100.0],["2024-05-10",24.9188,24.9371,24.6717,24.8548,813400.0],["2024-05-13",25.0012,25.0012,24.7083,24.9463,785400.0],["2024-05-14",25.1843,25.2576,24.7953,24.809,1161800.0],["2024-05-15",25.2576,25.3583,24.9463,25.2118,1457600.0],["2024-05-16",25.2301,25.2923,24.8364,24.9097,1093800.0],["2024-05-17",24.9463,25.3125,24.8548,25.2118,863200.0],["2024-05-20",25.1294,25.3399,25.0836,25.1202,1159300.0],["2024-05-21",25.1019,25.3354,25.0195,25.2026,1227100.0],["2024-05-22",25.166,25.3317,25.0012,25.0104,992000.0],["2024-05-23",24.9463,25.0104,24.5389,24.6076,981300.0],["2024-05-24",24.7724,24.7815,24.5069,24.6625,837800.0],["2024-05-28",24.69,24.9188,24.1224,24.1407,1052200.0],["2024-05-29",23.9301,24.1041,23.8661,23.9576,845600.0],["2024-05-30",24.1499,24.3238,24.0858,24.2139,999700.0],["2024-05-31",24.278,24.5984,24.2048,24.516,2561000.0],["2024-06-03",24.5801,24.6534,24.3741,24.5618,1385500.0],["2024-06-04",24.6167,25.2209,24.5069,25.0836,1200400.0],["2024-06-05",25.0928,25.4452,24.8364,25.3949,2918300.0],["2024-06-06",25.2392,25.5963,25.1294,25.5871,1371300.0],["2024-06-07",25.2118,25.3125,24.9555,25.1294,961900.0],["2024-06-10",24.928,25.3033,24.7129,25.1385,2508500.0],["2024-06-11",24.9921,25.2484,24.928,25.1019,1355500.0],["2024-06-12",25.7428,25.7977,25.1752,25.2301,1420200.0],["2024-06-13",25.2301,25.5322,25.1843,25.3125,896200.0],["2024-06-14",25.1935,25.459,25.1752,25.2667,687700.0],["2024-06-17",25.2026,25.4498,25.0836,25.3125,912700.0],["2024-06-18",25.2667,25.4223,24.928,24.9371,1114500.0],["2024-06-20",24.8822,25.0287,24.6671,24.7907,1395600.0],["2024-06-21",24.7998,24.9097,24.5801,24.5801,6799400.0],["2024-06-24",24.69,25.34,24.6259,25.0653,1398000.0],["2024-06-25",25.0012,25.0012,24.6717,24.69,1055500.0],["2024-06-26",24.571,24.8914,24.4886,24.8364,1233700.0],["2024-06-27",24.928,25.2484,24.8639,25.2484,1521700.0],["2024-06-28",25.5722,25.748,25.4242,25.637,5999200.0],["2024-07-01",25.5907,25.6185,25.2392,25.3964,1875600.0],["2024-07-02",25.5537,25.711,25.4334,25.6185,1154700.0],["2024-07-03",25.6185,25.9238,25.6092,25.7665,449700.0],["2024-07-05",25.711,25.9839,25.6,25.896,640800.0],["2024-07-08",25.9701,26.2522,25.896,26.1643,1019000.0],["2024-07-09",26.0996,26.1736,25.711,25.7573,1105700.0],["2024-07-10",25.8868,26.2199,25.7943,26.2013,1063800.0],["2024-07-11",26.738,27.2561,26.5622,26.96,1553200.0],["2024-07-12",27.1543,27.3671,27.0063,27.0895,1135400.0],["2024-07-15",27.3208,27.7002,27.145,27.6539,1325200.0],["2024-07-16",27.9037,28.2645,27.788,28.2183,1055500.0],["2024-07-17",27.9222,28.5606,27.9222,28.3848,1996100.0],["2024-07-18",28.2368,28.7549,28.2368,28.4681,1016000.0],["2024-07-19",28.5328,28.63,28.283,28.4681,953700.0],["2024-07-22",28.5883,28.6115,28.1627,28.4681,970700.0],["2024-07-23",28.4866,28.8936,28.3385,28.6438,1271600.0],["2024-07-24",28.6346,28.8289,28.0795,28.098,987700.0],["2024-07-25",28.283,28.5606,27.6354,27.7002,2096100.0],["2024-07-26",28.0147,28.2738,27.7742,28.1165,977500.0],["2024-07-29",28.209,28.283,27.5984,27.8944,1072000.0],["2024-07-30",27.9962,28.0702,27.7002,27.9962,1395400.0],["2024-07-31",28.0055,28.1905,27.3486,27.3763,1470200.0],["2024-08-01",27.6631,27.7418,27.1358,27.5336,1267700.0],["2024-08-02",27.1543,27.5614,26.9693,27.1728,1335600.0],["2024-08-05",26.2846,26.6362,25.7388,26.2199,2933500.0],["2024-08-06",26.0903,27.108,25.8498,26.6732,2508200.0],["2024-08-07",26.8027,27.0664,26.3679,26.4326,2060800.0],["2024-08-08",26.4882,27.1728,26.3771,27.034,1238500.0],["2024-08-09",27.108,27.1543,26.8397,27.1543,995300.0],["2024-08-12",27.034,27.5244,26.812,27.5059,1104000.0],["2024-08-13",27.7464,27.8019,27.5521,27.5706,1372000.0],["2024-08-14",27.6446,27.8204,27.4596,27.7187,1138700.0],["2024-08-15",27.9315,27.9685,27.6261,27.6817,838900.0],["2024-08-16",27.6446,27.7834,27.2191,27.4966,883300.0],["2024-08-19",27.7002,28.1165,27.566,28.061,1122900.0],["2024-08-20",28.1257,28.4681,28.0795,28.431,1865700.0],["2024-08-21",28.4958,28.8936,28.3321,28.8289,979100.0],["2024-08-22",28.8566,28.9214,28.6253,28.8196,1187000.0],["2024-08-23",28.9677,29.4025,28.7826,29.2545,1029300.0],["2024-08-26",29.569,29.6245,29.1527,29.2082,900500.0],["2024-08-27",29.0232,29.2452,28.8289,29.1249,1338600.0],["2024-08-28",29.0694,29.2545,28.8751,29.162,1172900.0],["2024-08-29",29.162,29.3747,29.1157,29.1805,1190400.0],["2024-08-30",29.2175,29.6431,29.1434,29.5228,1373100.0],["2024-09-03",29.199,29.5875,29.0972,29.5598,1282000.0],["2024-09-04",29.6523,30.0131,29.6338,29.8743,837300.0],["2024-09-05",30.0964,30.1241,29.6384,29.7078,869500.0],["2024-09-06",29.7078,29.7448,29.2683,29.6801,913300.0],["2024-09-09",29.4118,29.9622,29.3747,29.8836,919500.0],["2024-09-10",29.9761,30.0316,29.569,29.8003,1127600.0],["2024-09-11",29.5598,29.9576,29.4118,29.6708,1641400.0],["2024-09-12",29.7448,30.2074,29.6708,29.9669,1694600.0],["2024-09-13",30.3277,30.4942,30.0779,30.3554,1745000.0],["2024-09-16",30.5312,30.7116,30.2907,30.6052,1148000.0],["2024-09-17",30.6145,31.0863,30.5682,30.6793,1657300.0],["2024-09-18",30.781,31.4102,30.4757,31.1326,1692500.0],["2024-09-19",31.4102,31.4657,30.7903,31.3454,2158700.0],["2024-09-20",31.1974,31.6785,31.0863,31.5489,3570900.0],["2024-09-23",31.697,31.9283,31.6044,31.9098,1226000.0],["2024-09-24",31.7432,31.9005,31.4518,31.4657,1440200.0],["2024-09-25",31.4842,31.6415,31.3084,31.3176,1339500.0],["2024-09-26",31.5304,31.7525,31.3454,31.4379,1111700.0],["2024-09-27",31.6322,31.7802,31.4564,31.5952,1290800.0],["2024-09-30",31.7258,31.9964,31.4646,31.8658,1321700.0],["2024-10-01",31.9964,32.0244,31.2406,31.2686,1078100.0],["2024-10-02",31.0447,31.1286,30.4661,30.5688,2013900.0],["2024-10-03",30.6248,30.8534,30.3915,30.7461,952000.0],["2024-10-04",30.6061,30.7134,30.0462,30.2329,1111200.0],["2024-10-07",30.0462,30.4195,29.8661,30.3915,1054300.0],["2024-10-08",30.5501,30.6621,30.2515,30.5501,762900.0],["2024-10-09",30.7087,30.7741,30.4008,30.4941,610700.0],["2024-10-10",30.2515,30.5968,30.0742,30.3262,1128000.0],["2024-10-11",30.3355,30.5454,30.2329,30.3355,864900.0],["2024-10-14",30.2702,30.8674,30.1769,30.8207,699000.0],["2024-10-15",30.97,31.6885,30.886,31.2499,1986300.0],["2024-10-16",31.5299,31.8658,31.3433,31.8285,945900.0],["2024-10-17",31.6978,31.8005,31.3899,31.5859,539100.0],["2024-10-18",31.7165,31.9404,31.5625,31.8658,454600.0],["2024-10-21",31.9498,32.0431,31.5439,31.6232,939900.0],["2024-10-22",31.5859,31.8798,31.4646,31.5579,788400.0],["2024-10-23",31.4646,31.7072,31.3619,31.6232,992000.0],["2024-10-24",30.8487,32.0711,30.8394,31.1286,1183200.0],["2024-10-25",31.2313,31.3246,30.4101,30.4195,1049900.0],["2024-10-28",30.5221,30.8114,30.2142,30.3262,1259500.0],["2024-10-29",30.1955,30.5035,29.9436,30.1395,1613900.0],["2024-10-30",30.1302,30.4755,30.0556,30.1022,817300.0],["2024-10-31",29.9809,30.1442,29.5517,29.5703,906100.0],["2024-11-01",29.7103,29.9156,29.3324,29.5237,1421300.0],["2024-11-04",29.561,29.9949,29.3931,29.589,1335600.0],["2024-11-05",29.4024,29.7103,29.3091,29.673,818700.0],["2024-11-06",30.3822,30.7274,29.2904,29.5517,2570100.0],["2024-11-07",29.6917,30.1302,29.561,29.9436,1245400.0],["2024-11-08",30.1955,31.1006,30.1395,30.8767,2591500.0],["2024-11-11",30.8954,31.4459,30.8207,31.054,1354200.0],["2024-11-12",30.8674,31.4272,30.7834,30.802,1328400.0],["2024-11-13",31.0913,31.3246,30.7834,30.8487,784000.0],["2024-11-14",31.0167,31.0167,30.3635,30.4755,600900.0],["2024-11-15",30.6061,30.7461,30.2954,30.6621,823100.0],["2024-11-18",30.4755,31.1753,30.4101,31.1753,894200.0],["2024-11-19",30.97,31.9031,30.8767,31.8658,1012300.0],["2024-11-20",31.6699,31.7632,31.0073,31.3153,756400.0],["2024-11-21",31.4179,31.7072,31.2033,31.2593,1006500.0],["2024-11-22",31.4459,31.4972,31.0633,31.2313,739000.0],["2024-11-25",31.2593,31.9031,31.2593,31.5579,1314400.0],["2024-11-26",31.5859,31.8005,31.1473,31.6885,910600.0],["2024-11-27",31.8098,32.4023,31.7632,32.0151,799700.0],["2024-11-29",32.3044,32.546,31.8005,31.8191,1079500.0],["2024-12-02",31.6978,31.7305,31.1566,31.1566,1308400.0],["2024-12-03",31.2966,31.4366,30.7787,30.8394,847100.0],["2024-12-04",30.886,31.1744,30.7647,31.0633,856400.0],["2024-12-05",30.7741,30.8954,30.5203,30.6994,695600.0],["2024-12-06",31.026,31.0447,30.3262,30.4848,959800.0],["2024-12-09",30.4941,30.6901,30.3355,30.5594,879800.0],["2024-12-10",30.7741,30.7927,30.1582,30.2982,1904100.0],["2024-12-11",30.5128,30.886,30.2422,30.7834,1620900.0],["2024-12-12",30.6154,30.942,30.5035,30.5128,654700.0],["2024-12-13",30.4941,30.7087,30.3588,30.6994,734200.0],["2024-12-16",30.6434,30.83,30.5688,30.6434,889200.0],["2024-12-17",30.6434,30.8347,30.3728,30.4941,877800.0],["2024-12-18",30.3915,30.6621,29.2923,29.4117,1790800.0],["2024-12-19",29.4677,29.8596,28.7539,28.7585,1560700.0],["2024-12-20",28.7399,29.7383,28.5533,29.421,5162200.0],["2024-12-23",29.2158,29.5424,28.9732,29.5424,861100.0],["2024-12-24",29.4584,29.8223,29.3931,29.813,383900.0],["2024-12-26",29.6543,29.9436,29.6403,29.8316,693100.0],["2024-12-27",29.617,29.8969,29.1038,29.2438,877600.0],["2024-12-30",29.1131,29.2158,28.7585,29.1224,2759300.0],["2024-12-31",29.3532,29.5605,29.146,29.4663,1157600.0],["2025-01-02",29.3627,29.438,28.7315,29.0424,1217600.0],["2025-01-03",29.1837,29.7018,29.0254,29.6641,1315800.0],["2025-01-06",29.4851,29.9656,29.373,29.8337,1681700.0],["2025-01-07",29.8902,30.0786,29.3061,29.4663,1635900.0],["2025-01-08",29.4003,29.8337,29.1648,29.7772,1290100.0],["2025-01-10",29.2685,29.4003,28.6938,28.8069,1118900.0],["2025-01-13",28.6279,29.0876,28.4489,29.0518,1269700.0],["2025-01-14",29.0895,29.325,28.9011,29.2025,923200.0],["2025-01-15",30.0692,30.1445,29.2308,29.259,775800.0],["2025-01-16",29.259,30.088,29.1874,29.9467,729000.0],["2025-01-17",30.1916,30.3433,29.8054,29.8619,696900.0],["2025-01-21",30.0409,30.3942,30.0409,30.1916,644800.0],["2025-01-22",29.9656,29.9656,29.2119,29.2402,1234100.0],["2025-01-23",29.3109,29.5416,28.9764,29.4569,959200.0],["2025-01-24",29.3156,29.7206,29.2732,29.5887,691400.0],["2025-01-27",29.5605,30.5213,29.3532,30.4177,680400.0],["2025-01-28",30.2387,30.5148,30.0315,30.0503,711800.0],["2025-01-29",30.0315,30.2482,29.325,29.6453,989300.0],["2025-01-30",30.0692,30.4083,29.9797,30.3329,679000.0],["2025-01-31",30.1916,30.4177,29.7489,30.2387,1578400.0],["2025-02-03",29.9467,30.2293,29.6406,29.9844,850400.0],["2025-02-04",29.6924,29.8243,29.4474,29.7395,675800.0],["2025-02-05",30.0598,30.2011,29.7677,30.1634,639600.0],["2025-02-06",30.1916,30.2293,29.7442,29.8902,908800.0],["2025-02-07",29.7489,29.8195,29.4192,29.7112,897600.0],["2025-02-10",29.617,29.6453,29.2873,29.4286,1138700.0],["2025-02-11",29.2025,29.504,29.0235,29.3909,1166400.0],["2025-02-12",28.8634,29.3344,28.788,28.9199,1571900.0],["2025-02-13",29.0801,29.4286,28.317,29.3156,1489600.0],["2025-02-14",29.3061,29.6453,29.2967,29.4569,1113700.0],["2025-02-18",29.1272,29.8902,29.0,29.8808,1406100.0],["2025-02-19",29.4569,30.2293,29.4569,30.0692,1434600.0],["2025-02-20",30.0692,30.2623,29.73,29.9656,1001400.0],["2025-02-21",30.2576,30.3424,29.6971,30.0315,1391700.0],["2025-02-24",30.1728,30.3235,29.8054,30.2011,2611400.0],["2025-02-25",30.088,30.7851,29.9656,30.6155,1976200.0],["2025-02-26",30.6061,30.7851,30.3989,30.559,1047000.0],["2025-02-27",30.2953,30.771,30.2482,30.625,1116500.0],["2025-02-28",30.6721,30.9292,30.5072,30.8228,1733400.0],["2025-03-03",30.5779,31.0771,30.5308,30.9358,2003600.0],["2025-03-04",30.9641,31.1431,30.1728,30.1916,2257600.0],["2025-03-05",30.154,30.4554,29.6547,30.2482,1758300.0],["2025-03-06",30.0409,30.2011,29.7206,29.8902,1213700.0],["2025-03-07",29.8431,30.7474,29.8337,30.4177,1493900.0],["2025-03-10",30.4083,30.9358,29.6396,29.73,2240000.0],["2025-03-11",29.9561,30.1351,29.2543,29.3061,3325400.0],["2025-03-12",29.2496,29.3815,28.5243,29.0235,2082400.0],["2025-03-13",29.2119,29.6293,28.7315,28.7409,2340500.0],["2025-03-14",28.9293,29.9185,28.7692,29.8619,2494900.0],["2025-03-17",29.9279,30.413,29.8572,30.0315,1491000.0],["2025-03-18",30.0503,30.3141,29.65,29.909,1394300.0],["2025-03-19",30.3047,30.3047,29.8243,30.0503,3786900.0],["2025-03-20",30.0127,30.3047,29.8337,30.1822,2677000.0],["2025-03-21",29.9561,30.3612,29.7206,29.8902,5965800.0],["2025-03-24",30.1445,30.5402,29.909,30.4366,2258300.0],["2025-03-25",30.4648,30.804,30.3329,30.5213,2223600.0],["2025-03-26",30.5873,30.9547,30.446,30.9452,2208000.0],["2025-03-27",30.9453,31.0677,30.6344,30.7569,2218200.0],["2025-03-28",30.9076,31.0225,30.3518,30.7097,1437200.0],["2025-03-31",30.7715,31.2373,30.5244,31.0282,1618100.0],["2025-04-01",31.1423,31.3134,30.4103,30.8286,2518800.0],["2025-04-02",30.8001,31.2839,30.4768,30.9902,2859700.0],["2025-04-03",30.5339,30.9141,29.9825,30.2392,2615700.0],["2025-04-04",29.7544,29.9778,29.0699,29.203,2662300.0],["2025-04-07",28.3189,29.3456,27.4187,27.8912,2053000.0],["2025-04-08",28.414,28.5186,26.7789,27.0451,2324500.0],["2025-04-09",26.7029,29.3313,26.085,29.127,3114800.0],["2025-04-10",28.8038,29.1555,27.7676,28.5471,1989100.0],["2025-04-11",28.3475,29.2743,27.8246,29.222,1610000.0],["2025-04-14",29.3646,29.9302,29.3266,29.7829,1323000.0],["2025-04-15",29.8684,30.0681,29.7544,29.9255,1508600.0],["2025-04-16",29.9825,30.3723,29.8685,30.2962,1190800.0],["2025-04-17",30.3343,30.8951,30.3343,30.6194,1358100.0],["2025-04-21",30.3057,30.4864,29.8399,30.2297,847700.0],["2025-04-22",30.6194,30.8571,30.3628,30.6385,1954300.0],["2025-04-23",30.8286,31.0567,30.2962,30.5149,2571900.0],["2025-04-24",30.8476,30.8856,29.954,29.973,1795300.0],["2025-04-25",29.878,30.1822,29.7496,30.1631,1632900.0],["2025-04-28",29.9445,30.3343,29.8589,30.2012,1765300.0],["2025-04-29",30.2012,30.8381,30.0205,30.3533,2306100.0],["2025-04-30",30.0776,30.6812,29.6403,30.5814,2141500.0],["2025-05-01",30.5149,30.7525,30.2535,30.3343,1344000.0],["2025-05-02",30.4578,30.6289,30.2392,30.4103,891900.0],["2025-05-05",30.3913,30.5719,30.1441,30.3913,1439500.0],["2025-05-06",30.2677,30.4673,29.954,30.3247,1177400.0],["2025-05-07",30.3533,30.5529,30.1584,30.2202,1175100.0],["2025-05-08",30.5149,30.608,29.9588,30.2297,788200.0],["2025-05-09",30.1631,30.6385,30.1631,30.5719,1026700.0],["2025-05-12",30.7715,30.9902,29.9873,30.1061,1716500.0],["2025-05-13",30.1726,30.2202,29.8019,29.878,1339100.0],["2025-05-14",29.7639,29.8494,29.4502,29.6878,997300.0],["2025-05-15",29.8589,30.4673,29.7164,30.4293,1172700.0],["2025-05-16",30.4864,30.7478,30.3723,30.6765,1286200.0],["2025-05-19",30.4864,30.8761,30.4198,30.8666,912000.0],["2025-05-20",30.667,30.8476,30.6575,30.705,1214100.0],["2025-05-21",30.743,30.781,30.2107,30.2962,884000.0],["2025-05-22",30.2202,30.2249,29.935,30.1441,920600.0],["2025-05-23",30.1251,30.3922,29.954,30.3057,1107200.0],["2025-05-27",30.6385,30.8286,30.4388,30.686,1673800.0],["2025-05-28",30.6004,30.9807,30.4768,30.8951,2648300.0],["2025-05-29",30.8951,31.0757,30.5529,30.8476,1421900.0],["2025-05-30",30.8476,31.0282,30.6575,30.8951,2841500.0],["2025-06-02",30.686,31.1043,30.4864,31.0662,2028500.0],["2025-06-03",31.0947,31.4322,30.9141,31.3229,1745800.0],["2025-06-04",31.1993,31.2468,30.5814,30.5814,1761000.0],["2025-06-05",30.667,30.8571,30.1346,30.6765,2089800.0],["2025-06-06",30.8951,31.0377,30.724,30.9141,1193800.0],["2025-06-09",31.0282,31.494,30.8096,31.418,1457800.0],["2025-06-10",31.494,31.7031,31.3134,31.4465,1657700.0],["2025-06-11",31.4655,31.6366,31.0044,31.1233,1195000.0],["2025-06-12",30.9997,31.1708,30.4959,30.9331,1897000.0],["2025-06-13",30.762,30.8666,30.4959,30.8001,1286800.0],["2025-06-16",31.0377,31.128,30.3628,30.4483,1138800.0],["2025-06-17",30.4008,30.8666,30.2867,30.8096,1958900.0],["2025-06-18",30.8286,31.3514,30.7145,31.0282,1925500.0],["2025-06-20",31.0567,31.3419,30.705,30.7525,5815300.0],["2025-06-23",30.8476,31.3799,30.8001,31.3229,2205900.0],["2025-06-24",31.2278,31.3894,31.0187,31.0662,949800.0],["2025-06-25",30.8286,30.8856,30.1584,30.2772,1745600.0],["2025-06-26",30.3723,30.5719,30.2344,30.5529,1533600.0],["2025-06-27",30.5529,30.7905,30.2772,30.3533,4950900.0],["2025-06-30",30.4972,30.622,29.9406,30.622,2547700.0],["2025-07-01",30.4972,31.1594,30.4924,30.6987,2566000.0],["2025-07-02",30.5356,30.7227,30.1421,30.5452,1917400.0],["2025-07-03",30.5068,30.8331,30.3341,30.7563,1186700.0],["2025-07-07",30.6987,30.9434,30.1613,30.2285,1634600.0],["2025-07-08",30.1325,30.3149,29.9022,29.9406,1556400.0],["2025-07-09",29.9694,30.0606,29.6047,29.7103,1820900.0],["2025-07-10",29.5568,30.1613,29.5568,29.8926,1411400.0],["2025-07-11",29.6048,30.3821,29.5088,30.3341,2139700.0],["2025-07-14",30.2093,30.622,30.2093,30.574,2182700.0],["2025-07-15",30.5356,30.622,29.7487,29.7487,2291000.0],["2025-07-16",29.8447,30.0462,29.5568,29.7775,2478600.0],["2025-07-17",29.6431,29.8926,29.4128,29.4128,2076400.0],["2025-07-18",29.528,29.576,28.9906,29.2593,2432500.0],["2025-07-21",29.3648,29.5856,29.1441,29.2401,1694900.0],["2025-07-22",29.0865,29.7391,29.0865,29.6239,2191900.0],["2025-07-23",29.5088,29.6527,29.1729,29.3456,1947300.0],["2025-07-24",29.6335,29.6575,28.9906,29.3169,2098400.0],["2025-07-25",29.3648,29.5184,29.053,29.384,1675200.0],["2025-07-28",29.384,29.6143,29.2401,29.2401,1900500.0],["2025-07-29",29.576,30.1469,29.3648,30.027,2495100.0],["2025-07-30",29.9502,30.1038,29.2305,29.432,1581500.0],["2025-07-31",29.1249,29.6719,29.0674,29.2593,1713300.0],["2025-08-01",29.4512,29.4992,28.9186,29.3073,1614100.0],["2025-08-04",29.2881,29.7391,29.2881,29.5952,1348600.0],["2025-08-05",29.4416,29.6815,29.3648,29.5088,2155200.0],["2025-08-06",29.5088,29.7103,28.7891,28.8083,1568600.0],["2025-08-07",28.9042,29.1825,28.8083,29.1057,1024900.0],["2025-08-08",29.1153,29.4704,29.0002,29.0002,1177800.0],["2025-08-11",29.029,29.2209,28.6931,28.6931,1130900.0],["2025-08-12",28.837,29.053,28.5587,29.0002,1177800.0],["2025-08-13",29.1249,29.3456,28.885,29.2209,1816300.0],["2025-08-14",29.1249,29.1921,28.9186,29.1057,999400.0],["2025-08-15",29.0865,29.4224,28.9618,29.1921,1633700.0],["2025-08-18",29.2113,29.48,29.029,29.029,1193400.0],["2025-08-19",29.0769,29.6431,29.0769,29.5952,930200.0],["2025-08-20",29.7487,30.1038,29.6383,29.8255,1543800.0],["2025-08-21",29.7295,30.003,29.6623,29.8639,791400.0],["2025-08-22",30.0558,30.4396,29.9358,30.0558,1370900.0],["2025-08-25",29.9406,30.1325,29.8543,29.8543,1262500.0],["2025-08-26",29.8255,30.0846,29.6671,29.8351,1192800.0],["2025-08-27",29.883,30.1997,29.883,29.9982,1181400.0],["2025-08-28",29.9118,29.9838,29.5856,29.8351,962800.0],["2025-08-29",29.8159,30.075,29.7967,30.0558,1012900.0],["2025-09-02",29.8926,29.9003,29.3169,29.4896,1375800.0],["2025-09-03",29.4128,29.7007,29.4128,29.6911,1234300.0],["2025-09-04",29.7775,29.8543,29.1249,29.4992,2424400.0],["2025-09-05",29.6047,29.7871,29.3936,29.5568,1307400.0],["2025-09-08",29.4128,29.6911,29.029,29.2305,1360000.0],["2025-09-09",29.2113,29.2209,28.6739,28.7603,1917200.0],["2025-09-10",28.5587,28.8274,28.4052,28.4916,2277100.0],["2025-09-11",28.53,28.7699,28.4628,28.7699,1911200.0],["2025-09-12",28.7987,28.8466,28.5683,28.6355,1225000.0],["2025-09-15",28.8274,28.9042,28.6163,28.7123,1961800.0],["2025-09-16",28.5492,28.6691,28.0789,28.2229,1932900.0],["2025-09-17",28.3284,28.885,28.3284,28.7123,2196700.0],["2025-09-18",28.6355,29.053,28.5204,28.9714,2174500.0],["2025-09-19",29.0194,29.0194,28.6067,28.933,4153200.0],["2025-09-22",28.8466,28.9896,28.53,28.837,2608100.0],["2025-09-23",28.8754,29.1345,28.8466,28.885,1528100.0],["2025-09-24",28.8946,29.0098,28.2805,28.29,2057500.0],["2025-09-25",28.3956,28.7027,28.0597,28.2709,1970500.0],["2025-09-26",28.3764,28.6259,28.362,28.5492,710200.0],["2025-09-29",28.53,28.6643,28.2229,28.4244,1283500.0],["2025-09-30",28.5213,28.88,28.4729,28.851,1279800.0],["2025-10-01",28.9382,29.0836,28.6958,29.0158,1454200.0],["2025-10-02",28.8413,29.0933,28.6571,29.0933,1178000.0],["2025-10-03",29.0933,29.4956,28.9576,28.9673,1368700.0],["2025-10-06",28.9964,28.9964,28.2014,28.3468,2300200.0],["2025-10-07",28.3808,28.5504,28.1336,28.3371,1473300.0],["2025-10-08",28.3178,28.4632,28.1045,28.3275,1690500.0],["2025-10-09",28.4147,28.6231,28.1626,28.5989,2025500.0],["2025-10-10",28.6668,28.8413,28.1287,28.3081,1634600.0],["2025-10-13",28.1917,28.7055,28.0657,28.6765,1409700.0],["2025-10-14",28.5795,28.9285,28.5553,28.8607,1546900.0],["2025-10-15",28.8316,29.4908,28.6765,29.326,2332700.0],["2025-10-16",29.6265,29.6459,29.2193,29.5587,1962400.0],["2025-10-17",29.5296,30.0531,29.4472,29.9464,1796800.0],["2025-10-20",30.0822,30.4215,29.9513,30.4215,1961100.0],["2025-10-21",30.499,30.7462,30.3391,30.6638,2435800.0],["2025-10-22",30.8577,30.8577,30.3148,30.4118,3392400.0],["2025-10-23",30.8286,31.071,30.0822,30.8868,3807800.0],["2025-10-24",30.4603,30.4603,29.2194,30.1888,4161000.0],["2025-10-27",30.2761,30.2761,29.8495,30.0143,1480000.0],["2025-10-28",29.8107,29.8204,29.3454,29.6653,1540200.0],["2025-10-29",29.4617,29.7622,29.0352,29.2678,1330700.0],["2025-10-30",29.1515,29.4569,28.8897,28.977,1901500.0],["2025-10-31",28.7928,29.1418,28.6086,28.9673,2076500.0],["2025-11-03",28.6668,29.1709,28.4438,29.1709,2493600.0],["2025-11-04",28.9964,28.9964,28.468,28.6668,2165800.0],["2025-11-05",28.851,28.9673,28.5262,28.7637,1652200.0],["2025-11-06",28.5892,29.0642,28.5698,28.9285,1444600.0],["2025-11-07",28.9382,29.6362,28.851,29.6168,1265500.0],["2025-11-10",29.6071,29.7429,29.3115,29.6071,1801900.0],["2025-11-11",29.4908,30.0919,29.4326,30.0143,1342800.0],["2025-11-12",29.8689,29.9707,29.5877,29.6362,1427700.0],["2025-11-13",29.5102,29.9561,29.4035,29.8398,1325700.0],["2025-11-14",29.7429,30.0095,29.5441,29.9174,1456400.0],["2025-11-17",30.1597,30.2276,29.7429,29.8107,2125900.0],["2025-11-18",29.8592,30.0531,29.675,29.9561,2636600.0],["2025-11-19",29.9174,30.1597,29.6459,29.7719,1692900.0],["2025-11-20",29.8495,30.0919,29.7913,29.9271,1744300.0],["2025-11-21",29.9464,30.5087,29.9464,30.499,2531600.0],["2025-11-24",30.5378,30.7608,30.3536,30.5863,3110100.0],["2025-11-25",30.7802,30.9353,30.4603,30.4796,1668900.0],["2025-11-26",30.5475,30.8674,30.3924,30.5087,1938200.0],["2025-11-28",30.5378,30.7172,30.4409,30.6929,711000.0],["2025-12-01",30.4312,30.6638,30.3614,30.5378,1123800.0],["2025-12-02",30.6735,30.7511,30.0725,30.0919,2000200.0],["2025-12-03",30.2082,30.4699,30.0579,30.373,1749300.0],["2025-12-04",30.3342,30.4796,30.0482,30.1112,1531500.0],["2025-12-05",29.9949,30.1791,29.5684,29.7138,1464200.0],["2025-12-08",29.8786,30.1985,29.6168,30.0628,1894800.0],["2025-12-09",30.0725,30.5087,30.0725,30.1306,1672200.0],["2025-12-10",30.1888,30.3633,29.7138,29.8689,1406900.0],["2025-12-11",30.0628,30.1403,29.4423,29.6265,1341800.0],["2025-12-12",29.7235,29.864,29.5005,29.5974,1437100.0],["2025-12-15",29.8204,29.8883,29.5538,29.8204,1662800.0],["2025-12-16",29.9852,29.9949,29.4714,29.5393,1500700.0],["2025-12-17",29.3939,29.6362,29.2,29.6362,2315400.0],["2025-12-18",29.675,29.8592,29.3793,29.452,2465200.0],["2025-12-19",29.3551,29.738,29.326,29.4811,3391500.0],["2025-12-22",29.3648,29.4278,29.1127,29.2484,2198000.0],["2025-12-23",29.229,29.229,28.4729,28.5698,1556900.0],["2025-12-24",28.6474,28.8994,28.6037,28.7249,532600.0],["2025-12-26",28.6668,28.8607,28.5941,28.7831,1009000.0],["2025-12-29",28.8413,29.0158,28.6668,28.9091,1433400.0],["2025-12-30",28.9188,29.1903,28.8122,29.1709,1896400.0],["2025-12-31",29.1807,29.1905,28.9505,29.0533,1349200.0],["2026-01-02",28.9456,29.5431,28.7203,29.4452,1639700.0],["2026-01-05",29.2199,29.4843,28.7889,29.0827,2066700.0],["2026-01-06",29.0142,29.0827,28.6125,29.0827,2516600.0],["2026-01-07",29.1611,29.6704,28.926,29.2982,2359600.0],["2026-01-08",29.2101,29.6019,29.1856,29.3178,1610000.0],["2026-01-09",29.259,29.4843,28.8672,28.8672,2081900.0],["2026-01-12",28.9456,29.4745,28.7987,29.1121,2208200.0],["2026-01-13",29.2199,29.4549,29.0827,29.3668,1957500.0],["2026-01-14",29.406,29.9839,29.3717,29.8272,2962400.0],["2026-01-15",29.788,30.0917,29.6998,29.9153,1310400.0],["2026-01-16",29.8076,30.2533,29.7782,30.1994,1505800.0],["2026-01-20",29.7586,30.4443,29.6411,30.4247,1614200.0],["2026-01-21",30.3463,30.5618,29.9153,30.3072,1826500.0],["2026-01-22",30.268,30.4149,29.6313,29.6802,1426000.0],["2026-01-23",29.5235,29.7488,29.357,29.739,1308000.0],["2026-01-26",29.7978,29.8859,29.5431,29.7096,1542800.0],["2026-01-27",29.69,29.9153,29.5235,29.5627,1903300.0],["2026-01-28",29.5725,29.6509,28.7007,28.8868,1546400.0],["2026-01-29",28.975,29.5578,28.8868,29.4354,2309300.0],["2026-01-30",29.4158,29.7978,29.0044,29.739,1851500.0],["2026-02-02",29.739,29.739,29.3864,29.5039,1244300.0],["2026-02-03",29.3374,29.8566,29.1611,29.7978,1665400.0],["2026-02-04",30.0231,30.4443,29.8713,30.2582,1189200.0],["2026-02-05",30.4247,31.6246,30.3855,31.4238,2228400.0],["2026-02-06",31.6295,31.9626,30.9292,31.1006,1486800.0],["2026-02-09",31.0222,31.0859,30.7186,30.8263,875000.0],["2026-02-10",30.9047,31.3455,30.8067,31.2573,1029400.0],["2026-02-11",31.2377,31.2867,30.7675,30.9047,1329200.0],["2026-02-12",31.1104,31.5904,30.4345,31.0026,2342600.0],["2026-02-13",31.4434,31.7275,31.0418,31.4336,1566500.0],["2026-02-17",31.6295,32.0507,31.3749,32.0214,1880600.0],["2026-02-18",32.2369,32.325,31.3455,31.6687,8186100.0],["2026-02-19",31.5806,31.9724,31.4728,31.894,2306700.0],["2026-02-20",31.894,32.2026,31.6883,32.0703,1977000.0],["2026-02-23",32.325,32.5307,32.0116,32.4328,2115500.0],["2026-02-24",32.3838,32.6679,32.1536,32.5895,2030100.0],["2026-02-25",32.5503,32.7658,32.3348,32.7462,2263200.0],["2026-02-26",32.7952,33.0107,32.5895,32.9911,1580800.0],["2026-02-27",32.9911,33.6768,32.9911,33.2458,3046300.0],["2026-03-02",33.2262,33.9413,33.0597,33.8825,2076700.0],["2026-03-03",33.569,33.9609,33.285,33.8727,2027200.0],["2026-03-04",33.9609,34.0196,33.5641,33.8629,1799100.0],["2026-03-05",33.5005,33.6964,33.3927,33.5494,1811500.0],["2026-03-06",33.4025,33.6474,33.0793,33.6376,1523500.0],["2026-03-09",33.4809,33.525,32.9127,33.4613,2089400.0],["2026-03-10",33.285,33.3633,32.9421,33.0205,2029400.0],["2026-03-11",33.0205,33.0793,32.2369,32.3642,2275100.0],["2026-03-12",32.2271,32.7266,32.1487,32.3446,2050400.0],["2026-03-13",32.7364,32.8638,32.1203,32.2662,1965700.0],["2026-03-16",32.5307,32.6434,32.2075,32.3348,2253400.0],["2026-03-17",32.6091,32.7168,32.374,32.4328,2282500.0],["2026-03-18",32.276,32.5013,32.0116,32.0312,1838800.0],["2026-03-19",31.9626,32.3642,31.7471,31.9038,1758600.0],["2026-03-20",31.9136,31.9332,30.7773,31.0614,5709200.0],["2026-03-23",31.3651,31.4924,30.6598,30.6598,2338100.0],["2026-03-24",30.3953,30.8018,30.1867,30.4639,2216400.0],["2026-03-25",30.65,30.7088,30.0623,30.0623,1991100.0],["2026-03-26",30.0035,30.3855,29.9055,30.1112,1510900.0],["2026-03-27",30.1406,30.3757,29.69,29.7586,2081600.0],["2026-03-30",30.0525,30.4296,29.9741,30.1406,1961000.0],["2026-03-31",30.4078,30.7343,30.0417,30.0417,3018000.0],["2026-04-01",29.7943,30.3583,29.7943,30.299,3041600.0],["2026-04-02",30.5661,30.7393,30.2495,30.5265,1331500.0],["2026-04-06",30.3682,30.7442,30.2693,30.675,2344400.0],["2026-04-07",30.6849,31.3182,30.6849,31.2984,2219400.0],["2026-04-08",31.239,31.6249,31.239,31.3478,3100300.0],["2026-04-09",31.2687,32.278,31.1994,32.0999,2758600.0],["2026-04-10",32.1493,32.273,31.8851,32.1988,1157500.0],["2026-04-13",32.1493,32.1493,31.6546,31.803,2142500.0],["2026-04-14",31.6249,31.996,31.5556,31.9613,2986100.0],["2026-04-15",31.8327,32.3819,31.6843,32.3275,1689800.0],["2026-04-16",32.2681,32.6342,32.179,32.5254,2094900.0],["2026-04-17",32.5353,33.2477,32.466,33.1488,2020400.0],["2026-04-20",33.0894,33.218,32.9113,32.9509,1928700.0],["2026-04-21",32.842,33.03,32.4759,32.6144,1819200.0],["2026-04-22",32.7332,32.7332,31.5655,31.7436,2483600.0],["2026-04-23",32.2978,32.2978,30.7541,31.1697,5976600.0],["2026-04-24",31.1499,31.6447,31.0807,31.0906,3345300.0],["2026-04-27",31.0906,31.6298,30.764,30.7739,2589400.0],["2026-04-28",31.0807,31.1747,30.6651,31.0213,2934000.0],["2026-04-29",30.9026,31.2143,30.7195,30.8333,1996800.0],["2026-04-30",31.0114,31.2687,30.7937,31.1005,1916600.0],["2026-05-01",31.1598,31.2093,30.8333,30.9322,1833400.0],["2026-05-04",30.764,31.1301,30.5562,30.6948,1136100.0],["2026-05-05",30.6849,30.8729,30.5562,30.8531,1235200.0],["2026-05-06",30.863,31.3577,30.8531,31.0708,2782800.0],["2026-05-07",31.0807,31.239,30.7541,31.14,1680000.0],["2026-05-08",31.1499,31.3973,31.051,31.0708,1252800.0],["2026-05-11",31.1697,31.2885,30.8927,31.0213,1159300.0],["2026-05-12",31.14,31.1697,30.7145,30.9421,893600.0],["2026-05-13",30.7047,30.8432,30.2792,30.3583,1539800.0],["2026-05-14",30.4672,30.5661,30.0813,30.2594,1648600.0],["2026-05-15",30.3088,30.3088,29.7943,29.8932,1217400.0],["2026-05-18",30.012,30.6057,30.012,30.5859,901800.0],["2026-05-19",30.6651,31.0411,30.5612,30.8432,2018500.0],["2026-05-20",30.9125,31.1301,30.7739,30.9817,1221000.0],["2026-05-21",30.9125,31.0906,30.576,31.051,1312800.0],["2026-05-22",31.0609,31.1104,30.675,31.0015,1212400.0],["2026-05-26",30.9322,31.14,30.764,31.0807,1168000.0],["2026-05-27",31.14,31.2687,30.9322,30.9421,1329900.0],["2026-05-28",30.8432,30.9223,30.6156,30.7047,1544600.0],["2026-05-29",30.4969,30.6106,30.1505,30.2594,2476400.0],["2026-06-01",29.8636,30.012,29.5321,29.5964,1844500.0],["2026-06-02",29.7745,30.0209,29.636,29.824,2783900.0],["2026-06-03",29.6756,29.9823,29.3787,29.3985,2156700.0],["2026-06-04",29.913,30.0021,29.1511,29.3589,2063500.0],["2026-06-05",29.4282,30.2594,29.2946,29.9526,1886900.0],["2026-06-08",29.913,30.1802,29.4974,29.7052,3112900.0],["2026-06-09",29.8834,30.4375,29.7844,30.0417,3223100.0],["2026-06-10",30.3286,30.863,30.1307,30.4672,1732000.0],["2026-06-11",30.576,30.8283,29.9922,30.0318,1482000.0],["2026-06-12",30.2198,30.5859,30.1951,30.5562,1250600.0],["2026-06-15",30.4078,30.5216,29.8448,29.9427,2054700.0],["2026-06-16",30.0912,30.3187,29.8636,30.0813,1250200.0],["2026-06-17",29.9031,30.1159,29.0126,29.2105,1259100.0],["2026-06-18",29.2204,29.5469,28.9235,29.0522,4906800.0],["2026-06-22",29.0621,29.4183,28.973,29.1511,1633400.0],["2026-06-23",29.5271,30.1307,29.3787,30.0318,1752500.0],["2026-06-24",30.101,30.3583,29.9823,30.1109,1741900.0],["2026-06-25",30.101,30.3484,29.6459,30.0813,1755900.0],["2026-06-26",30.2099,30.7195,30.1406,30.299,8302300.0],["2026-06-29",30.3088,30.3088,29.9378,30.2,2555000.0],["2026-06-30",30.03,30.435,29.84,29.85,2839700.0],["2026-07-01",29.99,30.2,29.85,30.01,1760500.0],["2026-07-02",30.26,31.18,30.095,31.18,1554200.0],["2026-07-06",31.05,31.4152,30.87,30.88,2001458.91351],["2026-07-07",31.16,31.7501,30.965,31.28,1461310.172792],["2026-07-08",31.17,31.4,31.035,31.18,1690920.396308],["2026-07-09",31.22,31.32,31.05,31.2,1479672.90817],["2026-07-10",31.3,31.4,30.925,31.18,853816.291712],["2026-07-13",31.34,31.56,31.14,31.38,969605.772763],["2026-07-14",31.34,31.51,31.175,31.2,825221.865848],["2026-07-15",31.48,31.76,31.28,31.32,1077748.51694],["2026-07-16",31.51,32.93,31.48,32.92,1860402.207345],["2026-07-17",33.02,33.52,32.82,33.33,1735531.965047],["2026-07-20",33.17,33.57,33.07,33.35,2142235.09492],["2026-07-21",33.1,33.53,33.08,33.26,1974342.228092],["2026-07-22",33.46,33.58,32.48,32.66,2769450.450514],["2026-07-23",32.74,32.905,31.87,32.1,2338467.777893],["2026-07-24",32.08,32.51,31.99,32.34,2168794.396406],["2026-07-27",32.06,32.44,31.905,31.93,1227396.21735],["2026-07-28",32.14,32.29,31.75,32.1,1792621.351946],["2026-07-29",32.25,32.35,31.885,32,1581150.932396],["2026-07-30",31.71,31.965,30.97,31.27,1083175.105177],["2026-07-31",31.13,31.36,31.02,31.29,1279158.635539]]}