{"t":"GTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-09-17",21.4458,21.4458,17.1177,18.6949,313400.0],["2018-09-18",18.7164,19.0088,17.8001,17.8001,148500.0],["2018-09-19",17.6051,17.6051,16.3378,16.3378,192200.0],["2018-09-20",17.0592,17.0592,15.597,15.8407,727500.0],["2018-09-21",15.9869,16.0844,15.3728,15.8407,558300.0],["2018-09-24",15.6945,15.8894,15.3533,15.4995,100800.0],["2018-09-25",15.5287,15.5287,14.6222,14.9146,267700.0],["2018-09-26",15.5775,15.8407,14.9341,15.1876,645100.0],["2018-09-27",15.5872,16.4743,15.3153,16.3281,1663700.0],["2018-09-28",16.562,18.1607,16.1624,18.034,1914700.0],["2018-10-01",17.1567,18.1802,16.4353,17.9268,24931300.0],["2018-10-02",17.1372,17.6343,16.4353,16.5718,5927300.0],["2018-10-03",16.4061,16.7862,16.0454,16.2891,5540400.0],["2018-10-04",15.6945,16.2891,15.6847,15.8309,7557400.0],["2018-10-05",15.7432,16.6693,15.3338,15.9577,7559100.0],["2018-10-08",15.8894,17.0397,15.4995,16.8057,4530500.0],["2018-10-09",16.8447,17.1177,15.5092,15.8017,4515700.0],["2018-10-10",15.6067,15.7432,14.6417,15.3045,3851600.0],["2018-10-11",15.2558,15.7432,14.8464,14.8561,2450800.0],["2018-10-12",15.1193,15.1388,14.7196,14.8366,1444000.0],["2018-10-15",14.8561,15.5385,14.7391,14.9244,2202900.0],["2018-10-16",15.0023,15.324,14.8512,15.2265,1565200.0],["2018-10-17",15.0706,15.0998,14.4759,14.5832,1572500.0],["2018-10-18",14.437,14.5832,14.0763,14.1445,2289100.0],["2018-10-19",14.047,14.4564,12.9942,13.7351,3265400.0],["2018-10-22",13.5791,14.1738,13.3647,13.6084,1467400.0],["2018-10-23",13.3354,14.6222,12.9942,14.3102,1545100.0],["2018-10-24",14.1445,14.2322,12.9942,13.4232,1548900.0],["2018-10-25",13.3842,14.086,13.3744,13.8228,1058400.0],["2018-10-26",13.4621,14.4759,13.3549,14.2127,1374400.0],["2018-10-29",14.8561,15.48,13.9983,14.4272,1076000.0],["2018-10-30",14.1932,14.6222,14.0373,14.1738,1292300.0],["2018-10-31",14.3102,14.8951,13.9934,14.7879,1329600.0],["2018-11-01",14.9633,15.7529,14.8951,15.0511,1348100.0],["2018-11-02",14.3785,14.6602,13.8911,14.5637,1291400.0],["2018-11-05",14.5539,14.9897,14.281,14.437,1409000.0],["2018-11-06",14.7002,15.285,14.3785,14.398,706600.0],["2018-11-07",14.3785,14.3882,13.2574,13.6474,2079300.0],["2018-11-08",13.4524,13.8326,13.2574,13.5206,2348400.0],["2018-11-09",13.2672,13.3452,12.3996,12.6823,1433300.0],["2018-11-12",12.7408,13.5206,12.5751,13.2184,1557600.0],["2018-11-13",13.2379,13.6961,12.9942,13.5011,1282400.0],["2018-11-14",13.5499,13.894,12.9942,13.1599,995500.0],["2018-11-15",12.9942,13.2087,11.9609,12.6336,1138800.0],["2018-11-16",12.4093,12.7603,11.6977,11.7465,1907100.0],["2018-11-19",11.6977,12.0194,11.5125,11.6295,614700.0],["2018-11-20",11.3858,11.7757,11.1616,11.4638,952200.0],["2018-11-21",11.4443,12.2534,11.376,11.8927,730400.0],["2018-11-23",11.7465,11.8927,11.6977,11.8147,131900.0],["2018-11-26",11.8537,12.1266,11.6977,12.0194,928100.0],["2018-11-27",11.8635,11.9414,11.2103,11.2396,1253700.0],["2018-11-28",11.2396,11.5418,11.0163,11.4638,1004200.0],["2018-11-29",11.6685,11.9414,11.0836,11.2591,1696000.0],["2018-11-30",11.1811,11.3468,10.9471,11.2103,964200.0],["2018-12-03",11.5515,11.8245,11.0349,11.2883,671200.0],["2018-12-04",11.1713,11.5223,10.8594,11.1421,1047600.0],["2018-12-06",10.9081,11.5613,10.7327,11.2688,1684500.0],["2018-12-07",11.0446,11.5418,10.9471,11.3371,2320900.0],["2018-12-10",11.2103,11.415,10.7912,11.3371,1346800.0],["2018-12-11",11.3955,12.1461,11.376,11.5515,1398400.0],["2018-12-12",11.649,11.7952,11.2591,11.7367,1534500.0],["2018-12-13",11.8732,12.0292,11.454,11.7172,976900.0],["2018-12-14",11.5223,11.8537,11.3078,11.7562,935000.0],["2018-12-17",11.6295,11.8537,11.2688,11.8147,767100.0],["2018-12-18",11.727,12.4386,11.727,12.2046,1208800.0],["2018-12-19",12.1266,12.6141,11.8537,12.0389,1141400.0],["2018-12-20",11.9414,12.2436,11.7172,11.8537,970000.0],["2018-12-21",11.8635,12.1461,11.6587,11.7367,2626600.0],["2018-12-24",11.571,12.1949,11.5028,12.0487,517600.0],["2018-12-26",12.1169,12.1949,11.7299,12.1461,714100.0],["2018-12-27",11.8927,12.0877,11.4833,11.766,378200.0],["2018-12-28",11.7367,12.1461,11.6704,11.9902,392300.0],["2018-12-31",11.9902,12.1656,11.6685,12.0292,750700.0],["2019-01-02",11.8245,12.5556,11.727,12.3314,542200.0],["2019-01-03",12.1949,12.1949,11.376,11.4248,508700.0],["2019-01-04",11.5515,11.7172,11.2542,11.2591,1050400.0],["2019-01-07",11.2981,11.4248,11.0739,11.4053,1115400.0],["2019-01-08",11.5418,12.8968,11.454,12.7018,570500.0],["2019-01-09",12.809,13.3549,12.7505,12.887,1917800.0],["2019-01-10",12.809,12.8383,12.6131,12.7895,1081600.0],["2019-01-11",12.7895,13.1112,12.5751,12.9162,859100.0],["2019-01-14",12.8383,13.1307,12.5946,13.1112,533100.0],["2019-01-15",13.0332,13.2769,12.6628,13.1502,773800.0],["2019-01-16",13.1405,14.1153,13.1405,13.9398,652600.0],["2019-01-17",13.9398,15.1583,13.8696,14.8659,946800.0],["2019-01-18",15.0121,15.8504,15.0121,15.4118,1235600.0],["2019-01-22",15.3825,15.3825,14.7099,14.8171,2148500.0],["2019-01-23",15.1193,15.2558,14.437,14.8756,1233300.0],["2019-01-24",14.6807,15.1096,14.5442,14.6417,1317500.0],["2019-01-25",14.6319,15.2363,14.5734,14.8074,1250600.0],["2019-01-28",14.6612,15.3728,14.4759,14.9828,1503800.0],["2019-01-29",14.8659,15.2071,14.6222,15.0413,947000.0],["2019-01-30",15.1486,15.5092,14.7002,15.4605,991700.0],["2019-01-31",15.3045,15.7822,15.0218,15.5677,929500.0],["2019-02-01",15.6262,16.0551,15.3796,15.7529,668300.0],["2019-02-04",15.597,15.9089,15.402,15.8212,854000.0],["2019-02-05",15.8212,15.8407,15.4508,15.7334,364700.0],["2019-02-06",15.7432,15.9772,15.4508,15.8894,513200.0],["2019-02-07",15.7042,15.7042,14.7294,14.9049,1401700.0],["2019-02-08",14.8171,14.8756,14.4175,14.5149,582200.0],["2019-02-11",14.5247,14.6943,14.2907,14.3005,651000.0],["2019-02-12",14.3395,14.6417,14.2127,14.6222,532800.0],["2019-02-13",14.5344,14.9049,14.5344,14.6319,393400.0],["2019-02-14",14.6319,15.1193,14.3785,15.0901,588200.0],["2019-02-15",15.2168,16.0064,15.2168,15.7432,772100.0],["2019-02-19",15.675,15.9869,15.2071,15.8894,719800.0],["2019-02-20",16.0844,17.4374,16.0503,16.5328,2040500.0],["2019-02-21",16.5036,16.8057,15.2655,15.441,1203300.0],["2019-02-22",15.5677,16.0941,15.4508,15.8309,1409100.0],["2019-02-25",15.9479,16.0834,15.5385,15.9382,735400.0],["2019-02-26",15.8894,16.718,15.8407,16.4841,726600.0],["2019-02-27",16.3866,16.6888,16.0366,16.3573,978600.0],["2019-02-28",16.3183,16.3573,15.9869,16.3183,425800.0],["2019-03-01",16.3281,16.796,16.2501,16.3573,450500.0],["2019-03-04",16.4061,16.4694,15.714,15.7627,498200.0],["2019-03-05",15.6262,15.8212,15.5482,15.6262,343400.0],["2019-03-06",15.5775,15.5775,14.9244,14.9439,512400.0],["2019-03-07",14.9146,15.1876,14.6319,15.1291,1079300.0],["2019-03-08",14.9633,15.0511,14.5052,14.8269,843000.0],["2019-03-11",14.8269,15.0023,14.5637,14.8561,671300.0],["2019-03-12",14.8951,15.1778,14.7879,15.0316,502600.0],["2019-03-13",15.0413,15.3045,15.0413,15.0608,469000.0],["2019-03-14",15.0218,15.0755,14.1153,14.1348,753400.0],["2019-03-15",14.2322,14.4175,13.9885,14.3882,1525800.0],["2019-03-18",14.4272,14.5832,14.243,14.5052,659300.0],["2019-03-19",14.6027,14.8025,14.3005,14.6319,617000.0],["2019-03-20",14.5734,14.6075,14.2322,14.2517,1105600.0],["2019-03-21",14.242,14.8659,14.1582,14.7976,405000.0],["2019-03-22",14.6027,14.7196,14.3005,14.3395,562300.0],["2019-03-25",14.2517,14.6124,14.1445,14.437,542700.0],["2019-03-26",14.4175,14.8269,14.281,14.8171,445800.0],["2019-03-27",14.8269,15.0316,14.5442,14.7586,438700.0],["2019-03-28",14.7196,15.1388,14.5832,14.8951,444000.0],["2019-03-29",15.0413,15.0413,13.6376,14.359,1531800.0],["2019-04-01",14.4272,15.1876,14.4272,15.1388,786000.0],["2019-04-02",15.1876,15.4897,15.0316,15.4605,334500.0],["2019-04-03",15.4995,15.9089,15.246,15.4118,777600.0],["2019-04-04",15.5287,16.0454,15.246,16.0259,523800.0],["2019-04-05",15.7529,16.0649,15.6516,15.9284,244100.0],["2019-04-08",15.9284,16.0844,15.7549,16.0551,215100.0],["2019-04-09",16.0844,16.2355,15.6457,15.8017,374100.0],["2019-04-10",15.8114,16.3866,15.7724,16.2306,414200.0],["2019-04-11",16.2014,16.5133,16.1282,16.2891,543700.0],["2019-04-12",16.5035,17.0105,16.4938,16.8252,508000.0],["2019-04-15",16.8447,17.2834,16.6498,17.2834,441700.0],["2019-04-16",17.2737,17.878,17.1859,17.7708,521600.0],["2019-04-17",17.917,18.6579,17.8975,18.6286,828700.0],["2019-04-18",18.6871,18.9698,17.9365,18.3362,1077300.0],["2019-04-22",18.4532,19.2135,18.3264,18.7944,779700.0],["2019-04-23",18.7749,19.0381,18.3849,18.8431,438400.0],["2019-04-24",18.8626,18.9406,18.2582,18.8723,534000.0],["2019-04-25",18.7066,18.8431,18.19,18.3264,466300.0],["2019-04-26",18.3557,18.9211,18.3459,18.7456,639700.0],["2019-04-29",18.6286,18.7749,18.1217,18.3752,615000.0],["2019-04-30",18.2485,18.6969,18.2143,18.3264,378000.0],["2019-05-01",18.1802,18.3264,17.4394,17.5466,932800.0],["2019-05-02",17.4199,17.5271,16.9715,17.0397,693700.0],["2019-05-03",17.1567,18.034,17.0299,17.9658,303800.0],["2019-05-06",17.5368,18.2875,17.3321,17.995,579900.0],["2019-05-07",18.5214,18.7651,17.5661,18.5701,1095100.0],["2019-05-08",18.5701,18.6384,17.7806,17.8585,321200.0],["2019-05-09",17.6733,17.8488,17.0592,17.7903,490600.0],["2019-05-10",17.7513,18.1412,17.5953,17.8195,862900.0],["2019-05-13",17.4686,17.5953,17.1177,17.5466,591300.0],["2019-05-14",17.6733,17.6733,17.3029,17.6246,1076100.0],["2019-05-15",17.2152,17.917,16.991,17.839,591300.0],["2019-05-16",17.9268,18.19,17.6538,18.0925,1081700.0],["2019-05-17",17.9365,18.0632,17.5758,17.6733,730600.0],["2019-05-20",17.5466,17.6684,17.1469,17.3711,960300.0],["2019-05-21",17.4881,17.7416,17.2249,17.4491,853900.0],["2019-05-22",17.3224,17.3897,16.3086,16.6205,742200.0],["2019-05-23",16.3866,16.7278,15.9869,16.6303,589600.0],["2019-05-24",16.7765,16.9715,16.679,16.6985,370000.0],["2019-05-28",16.8155,16.913,16.4158,16.4743,833800.0],["2019-05-29",16.2891,16.4061,15.8114,15.8797,431800.0],["2019-05-30",15.9479,16.2306,15.5677,15.5677,550500.0],["2019-05-31",15.2071,15.4215,14.8366,14.9926,517000.0],["2019-06-03",14.9634,15.1993,14.8074,14.8074,649800.0],["2019-06-04",15.0803,15.9089,14.9926,15.675,562200.0],["2019-06-05",15.8407,15.8699,14.8756,15.1486,616500.0],["2019-06-06",15.1583,15.4556,14.8961,15.3825,920500.0],["2019-06-07",15.4897,15.5785,15.0218,15.3143,489500.0],["2019-06-10",15.5092,15.7237,15.3338,15.597,495400.0],["2019-06-11",15.6945,16.1234,15.597,15.675,618400.0],["2019-06-12",15.597,15.7237,15.3825,15.6652,658800.0],["2019-06-13",15.6847,15.9967,15.4995,15.9967,366800.0],["2019-06-14",15.8992,15.8992,15.5287,15.597,482400.0],["2019-06-17",15.6555,15.7724,14.9828,15.0608,582800.0],["2019-06-18",15.1681,15.402,14.5734,14.6904,756700.0],["2019-06-19",14.7489,14.9,14.437,14.7489,501200.0],["2019-06-20",14.8659,15.0121,14.5344,14.9049,503900.0],["2019-06-21",14.9049,15.095,14.4759,14.7294,1387800.0],["2019-06-24",14.6807,14.6807,14.0373,14.3785,649000.0],["2019-06-25",14.4077,14.4175,14.125,14.1543,663400.0],["2019-06-26",14.1835,14.3785,14.1299,14.3297,643500.0],["2019-06-27",14.5052,15.1681,14.4028,15.1291,944900.0],["2019-06-28",15.1486,15.3094,14.6222,14.9633,6271800.0],["2019-07-01",15.246,15.4897,14.6417,14.7002,1289900.0],["2019-07-02",14.6319,14.9536,14.4954,14.7684,1302300.0],["2019-07-03",14.7684,14.9341,14.7196,14.7781,352600.0],["2019-07-05",14.6319,14.7099,14.4564,14.7099,524900.0],["2019-07-08",14.5247,14.7099,14.3297,14.4662,1038300.0],["2019-07-09",14.2712,14.4077,13.5596,13.6571,1922000.0],["2019-07-10",13.6376,13.8911,13.2672,13.8131,1012900.0],["2019-07-11",13.7643,13.8813,13.5889,13.7253,859800.0],["2019-07-12",13.7643,14.4564,13.7643,14.1835,574700.0],["2019-07-15",14.1835,14.3492,13.9583,14.242,457000.0],["2019-07-16",14.0665,14.4272,13.8131,14.1738,384900.0],["2019-07-17",13.9788,14.398,13.7448,13.8423,371000.0],["2019-07-18",13.7448,13.9008,13.5401,13.6766,448900.0],["2019-07-19",13.6571,14.2976,13.5255,14.086,574800.0],["2019-07-22",14.1543,14.3395,13.8911,14.0275,279500.0],["2019-07-23",14.1445,14.5442,14.0373,14.1738,545900.0],["2019-07-24",14.0665,14.4954,14.0665,14.4272,489900.0],["2019-07-25",14.2907,14.3736,13.6863,13.8618,599200.0],["2019-07-26",13.9203,14.5442,13.8423,14.4175,460200.0],["2019-07-29",14.398,14.6027,14.201,14.5247,602200.0],["2019-07-30",13.1599,13.4816,11.8635,13.3647,2672800.0],["2019-07-31",13.3549,14.1543,13.1599,13.8131,2105300.0],["2019-08-01",13.8033,13.8131,12.6725,13.1599,1501800.0],["2019-08-02",13.0332,13.0332,12.6043,12.6141,837700.0],["2019-08-05",12.6141,12.653,12.0877,12.4483,690300.0],["2019-08-06",12.6141,12.6628,12.0974,12.4288,993100.0],["2019-08-07",12.2241,12.3606,11.9999,12.1656,825300.0],["2019-08-08",12.1656,12.4659,12.1559,12.2924,533900.0],["2019-08-09",12.1851,12.2924,11.6587,11.6685,492900.0],["2019-08-12",11.5808,11.6685,10.9861,11.1908,301000.0],["2019-08-13",11.2103,11.766,11.1226,11.2396,385800.0],["2019-08-14",10.9569,11.0251,10.5767,10.9764,668100.0],["2019-08-15",10.9179,10.9276,10.5475,10.6742,679900.0],["2019-08-16",10.7229,11.2396,10.7229,11.1616,540900.0],["2019-08-19",11.4053,11.5515,11.108,11.1421,575100.0],["2019-08-20",11.0836,11.0982,10.7229,10.8984,445500.0],["2019-08-21",11.0641,11.2055,10.7863,10.8107,353000.0],["2019-08-22",10.7717,11.0475,10.7717,10.8302,240800.0],["2019-08-23",10.7229,10.9169,10.3135,10.4207,428300.0],["2019-08-26",10.6059,10.7912,9.983,10.0698,752100.0],["2019-08-27",10.1673,10.3232,9.5239,9.7384,677900.0],["2019-08-28",9.7091,9.9041,9.6311,9.6701,870000.0],["2019-08-29",9.9918,10.2843,9.5629,9.5921,735200.0],["2019-08-30",9.6214,9.9723,9.5337,9.5921,451500.0],["2019-09-03",9.5239,9.5921,9.0706,9.3679,1167900.0],["2019-09-04",9.5629,9.9918,9.4752,9.7481,779300.0],["2019-09-05",9.9918,10.7814,9.9626,10.0016,2785800.0],["2019-09-06",9.9918,10.216,9.173,9.8456,2191800.0],["2019-09-09",9.9723,10.2648,9.6555,10.177,1489000.0],["2019-09-10",9.8358,10.4987,9.8261,10.4987,1548500.0],["2019-09-11",10.6157,11.2006,10.1673,11.1811,1603900.0],["2019-09-12",10.9666,11.6977,10.6059,11.5418,1143100.0],["2019-09-13",11.8245,12.3216,11.7855,11.9999,1186500.0],["2019-09-16",11.844,12.2729,11.844,11.9707,657000.0],["2019-09-17",11.8245,11.9804,11.4638,11.9122,843800.0],["2019-09-18",11.8634,11.8927,10.8399,11.2298,645700.0],["2019-09-19",11.2688,11.3663,10.9081,11.0251,432700.0],["2019-09-20",11.0056,11.2055,10.411,10.5572,914900.0],["2019-09-23",10.3915,10.6888,10.2453,10.2648,413400.0],["2019-09-24",10.2648,10.489,9.9236,10.0503,734600.0],["2019-09-25",10.0406,10.216,9.7189,10.099,760300.0],["2019-09-26",10.0795,10.0795,9.6994,9.7091,415000.0],["2019-09-27",9.7384,9.9918,9.5239,9.6604,562700.0],["2019-09-30",9.7091,9.8163,9.5142,9.7091,633200.0],["2019-10-01",9.7481,9.7774,9.3855,9.4947,566400.0],["2019-10-02",9.3582,9.5044,9.0268,9.251,828000.0],["2019-10-03",9.173,9.3972,8.861,9.1535,1032600.0],["2019-10-04",9.1632,9.3192,8.7636,8.978,896400.0],["2019-10-07",8.9,9.134,8.7187,8.9098,477400.0],["2019-10-08",8.7733,8.783,8.4224,8.5978,845300.0],["2019-10-09",8.7343,8.8123,8.5296,8.7343,499500.0],["2019-10-10",8.822,8.939,8.6758,8.8415,553500.0],["2019-10-11",9.017,9.3874,8.9683,9.3582,541800.0],["2019-10-14",9.2705,9.2899,8.7733,8.8805,447600.0],["2019-10-15",8.8805,9.2997,8.783,9.1437,353700.0],["2019-10-16",9.095,9.7286,9.095,9.4849,460700.0],["2019-10-17",9.4264,9.7774,9.4069,9.5239,410100.0],["2019-10-18",9.4752,9.4752,9.0073,9.1632,430900.0],["2019-10-21",9.2607,9.5337,9.0852,9.2802,400300.0],["2019-10-22",9.2899,9.5239,9.1535,9.4849,438400.0],["2019-10-23",9.5824,9.5824,9.212,9.4849,396900.0],["2019-10-24",9.5044,9.6311,9.0073,9.1047,538900.0],["2019-10-25",9.0657,9.7189,9.0657,9.7091,792600.0],["2019-10-28",9.7384,10.2258,9.7208,10.099,658500.0],["2019-10-29",10.0308,10.2258,9.6896,9.7579,651400.0],["2019-10-30",9.7384,9.8017,9.4069,9.7286,569700.0],["2019-10-31",9.6994,9.9236,9.1827,9.2607,888500.0],["2019-11-01",9.3484,9.7481,9.2802,9.7091,455300.0],["2019-11-04",9.8163,10.333,9.8163,10.3232,548600.0],["2019-11-05",10.3525,10.7229,10.1185,10.2063,879000.0],["2019-11-06",10.177,10.177,9.7579,9.8358,426800.0],["2019-11-07",9.9626,10.3817,9.9626,10.2063,549000.0],["2019-11-08",9.1437,10.4305,8.2469,9.6994,973900.0],["2019-11-11",9.7481,10.3817,9.3582,10.3622,593100.0],["2019-11-12",10.3525,10.4968,9.8553,9.9528,756800.0],["2019-11-13",9.9333,10.216,9.7579,9.8651,1022300.0],["2019-11-14",9.9041,10.177,9.8066,9.9333,615200.0],["2019-11-15",10.06,10.3525,9.8651,10.3038,684800.0],["2019-11-18",10.2745,10.294,9.8553,9.8651,319100.0],["2019-11-19",9.8651,10.5182,9.7335,10.4987,715000.0],["2019-11-20",10.372,10.5962,10.0113,10.0211,498100.0],["2019-11-21",10.0308,10.0893,9.6409,9.9528,560200.0],["2019-11-22",10.0893,10.372,9.9918,10.255,289500.0],["2019-11-25",10.2453,10.5182,10.1488,10.4792,314200.0],["2019-11-26",10.4792,11.1713,10.2843,11.1128,831500.0],["2019-11-27",11.1323,11.3565,11.0056,11.3273,818400.0],["2019-11-29",11.2103,11.3565,10.9471,11.2786,480900.0],["2019-12-02",11.3468,11.805,11.1908,11.7952,965200.0],["2019-12-03",11.6197,11.727,11.1128,11.376,940500.0],["2019-12-04",11.454,11.8946,11.3858,11.6197,698100.0],["2019-12-05",11.6003,11.8245,11.1908,11.4345,1090200.0],["2019-12-06",11.61,11.766,11.2542,11.3176,500700.0],["2019-12-09",11.1811,11.225,9.6165,9.7969,2523100.0],["2019-12-10",9.7189,9.8163,9.4459,9.6506,1144900.0],["2019-12-11",9.6994,9.8846,9.4167,9.4849,712400.0],["2019-12-12",9.5337,10.3232,9.4849,10.1478,670000.0],["2019-12-13",10.1185,10.2258,9.7286,9.9138,552800.0],["2019-12-16",9.9333,10.1965,9.8748,9.9821,1798700.0],["2019-12-17",9.9918,10.372,9.8651,10.2453,1550600.0],["2019-12-18",10.333,10.7853,10.2355,10.6059,1516400.0],["2019-12-19",10.5767,10.5767,10.177,10.1868,1918900.0],["2019-12-20",10.2453,10.333,9.5921,9.8358,2274500.0],["2019-12-23",9.7676,10.4987,9.6506,10.2355,1429400.0],["2019-12-24",10.3232,10.4597,9.9821,10.1673,401300.0],["2019-12-26",10.255,10.372,10.06,10.1088,274800.0],["2019-12-27",10.0795,10.2258,9.9236,9.9723,398500.0],["2019-12-30",9.9431,10.0406,9.7481,9.7969,389700.0],["2019-12-31",9.7579,9.9333,9.6604,9.7384,1015600.0],["2020-01-02",9.8748,9.8748,9.3289,9.6019,892400.0],["2020-01-03",9.3874,9.558,9.2315,9.3289,716300.0],["2020-01-06",9.251,9.4947,9.173,9.3094,430500.0],["2020-01-07",9.2705,9.3874,9.0365,9.2217,537800.0],["2020-01-08",9.1632,9.2802,8.7928,8.8903,581600.0],["2020-01-09",8.9683,8.9975,8.4272,8.4614,725800.0],["2020-01-10",8.6173,8.9878,8.5004,8.8025,923400.0],["2020-01-13",9.2217,9.8748,9.134,9.6994,1873900.0],["2020-01-14",9.9138,10.3525,9.8846,10.06,1089400.0],["2020-01-15",10.177,10.4207,9.8358,9.9528,900800.0],["2020-01-16",9.9431,10.1575,9.8456,10.06,427800.0],["2020-01-17",10.0601,10.1858,9.6409,9.7481,412800.0],["2020-01-21",9.9138,10.0113,9.4167,9.6701,623700.0],["2020-01-22",9.7189,9.8358,9.3514,9.4167,534500.0],["2020-01-23",9.3582,9.5142,8.9683,9.4947,707400.0],["2020-01-24",9.5239,9.5629,9.0745,9.1827,364200.0],["2020-01-27",8.9585,9.0112,8.7538,8.7928,489500.0],["2020-01-28",8.822,8.8805,8.5198,8.6856,706900.0],["2020-01-29",8.7051,8.824,8.1494,8.3346,661200.0],["2020-01-30",8.2664,8.4974,8.2372,8.3834,441700.0],["2020-01-31",8.3834,8.4077,8.1007,8.2079,716700.0],["2020-02-03",8.1884,8.4614,8.1397,8.4321,890900.0],["2020-02-04",8.6368,8.9098,8.5491,8.822,715600.0],["2020-02-05",8.8708,9.251,8.822,8.9585,616600.0],["2020-02-06",9.0755,9.095,8.6563,8.7246,656900.0],["2020-02-07",8.6661,8.7148,8.2956,8.5686,865000.0],["2020-02-10",8.4809,8.5004,8.3054,8.3834,601900.0],["2020-02-11",8.4126,8.6173,8.1494,8.5198,1178900.0],["2020-02-12",8.6661,8.8318,8.3834,8.4029,659200.0],["2020-02-13",8.3054,8.4809,8.1787,8.3834,535000.0],["2020-02-14",8.3834,8.4711,8.1153,8.4321,1278000.0],["2020-02-18",8.3346,8.8805,8.2664,8.8415,799600.0],["2020-02-19",8.9098,8.9098,8.0227,8.1592,906000.0],["2020-02-20",8.0617,8.2713,7.6133,8.1397,619000.0],["2020-02-21",8.1104,8.1104,7.7303,7.8472,623600.0],["2020-02-24",7.5255,7.5743,7.2428,7.2721,927500.0],["2020-02-25",7.2623,7.3306,6.8822,7.0186,916700.0],["2020-02-26",7.3208,7.4281,6.9212,7.0089,1230800.0],["2020-02-27",7.2136,7.2916,6.3753,6.8237,3576800.0],["2020-02-28",6.619,7.0479,6.4825,6.7652,1279000.0],["2020-03-02",6.9602,7.0284,6.268,6.6482,1213600.0],["2020-03-03",6.6092,6.9017,6.3363,6.6482,1519900.0],["2020-03-04",6.7457,6.8627,6.4435,6.7457,882100.0],["2020-03-05",6.502,6.6287,6.0341,6.3753,1514100.0],["2020-03-06",6.1023,6.4338,6.0146,6.0828,698700.0],["2020-03-09",5.3615,5.5077,5.1957,5.2055,787500.0],["2020-03-10",5.4005,5.4199,4.7961,4.8058,972000.0],["2020-03-11",4.8058,4.9325,4.5426,4.7376,1424500.0],["2020-03-12",4.3184,4.7571,3.9577,3.9675,1230500.0],["2020-03-13",4.1527,4.4451,4.0747,4.4354,829300.0],["2020-03-16",3.3728,4.1429,3.0794,3.7628,918400.0],["2020-03-17",3.8408,4.0065,3.2169,3.5483,1129600.0],["2020-03-18",3.3631,3.4118,2.437,3.0317,1500600.0],["2020-03-19",2.9829,3.2461,2.6515,2.9147,1655000.0],["2020-03-20",3.0414,3.2851,2.6807,2.7977,1754300.0],["2020-03-23",2.7685,2.8172,2.437,2.8172,1035600.0],["2020-03-24",3.0122,3.2656,2.827,3.0122,1125700.0],["2020-03-25",3.0024,3.4898,2.5638,3.2656,1091500.0],["2020-03-26",3.2656,3.4411,3.0902,3.3728,1152100.0],["2020-03-27",3.2364,3.4411,3.1194,3.2364,2105300.0],["2020-03-30",3.2169,3.2851,2.8464,2.9147,972400.0],["2020-03-31",2.9244,3.2169,2.7782,2.788,1218700.0],["2020-04-01",2.7002,2.8367,2.6174,2.7782,1250000.0],["2020-04-02",2.788,3.0219,2.6807,2.7295,864500.0],["2020-04-03",2.788,2.8094,2.4565,2.6612,1188400.0],["2020-04-06",2.7685,3.0707,2.749,2.9147,926900.0],["2020-04-07",3.1194,3.3631,2.8854,2.9732,1336400.0],["2020-04-08",3.0512,4.1235,2.9732,3.9967,1753500.0],["2020-04-09",3.9967,4.6304,3.9967,4.2404,1165500.0],["2020-04-13",4.2404,4.7181,4.0065,4.6401,1010800.0],["2020-04-14",4.7571,5.2542,4.6596,4.9618,1272500.0],["2020-04-15",4.6791,4.7766,4.2014,4.3477,1466100.0],["2020-04-16",4.3964,4.45,3.9041,3.9577,508000.0],["2020-04-17",4.1527,4.4159,3.948,3.9967,576900.0],["2020-04-20",3.9382,3.9577,3.5922,3.6555,653300.0],["2020-04-21",3.5483,3.8408,3.3875,3.6555,720300.0],["2020-04-22",3.792,3.792,3.3339,3.3436,542100.0],["2020-04-23",3.4313,4.1137,3.4021,3.8992,749500.0],["2020-04-24",3.8992,4.2892,3.8115,4.1917,602900.0],["2020-04-27",4.2989,4.4841,4.0942,4.3964,584000.0],["2020-04-28",4.5719,5.1178,4.5524,5.0203,865400.0],["2020-04-29",5.225,5.6929,5.186,5.4199,965500.0],["2020-04-30",5.3907,5.3907,4.8741,5.3127,635500.0],["2020-05-01",5.0593,5.2445,4.9813,5.0983,463500.0],["2020-05-04",4.9715,5.1665,4.7668,4.8058,571900.0],["2020-05-05",4.8741,5.1762,4.7083,4.8156,616500.0],["2020-05-06",4.9325,5.0885,4.645,4.7278,469000.0],["2020-05-07",4.7668,5.0203,4.7668,4.8741,501900.0],["2020-05-08",5.0203,6.1169,4.952,5.8976,1144600.0],["2020-05-11",6.4922,6.7944,5.4589,5.4687,1377300.0],["2020-05-12",5.5369,5.6637,4.8741,4.9423,711800.0],["2020-05-13",4.9423,5.0203,4.4061,4.4646,951400.0],["2020-05-14",4.3282,4.8643,4.0942,4.8351,709300.0],["2020-05-15",4.8741,4.9325,4.4061,4.5426,610200.0],["2020-05-18",4.7766,5.2152,4.7473,4.8546,874700.0],["2020-05-19",4.8156,4.8965,4.5621,4.6304,829800.0],["2020-05-20",4.7278,4.8156,4.2014,4.3574,1346000.0],["2020-05-21",4.4061,4.4471,4.2112,4.3379,1060700.0],["2020-05-22",4.3866,4.4061,4.1429,4.2697,533300.0],["2020-05-26",4.4841,4.8887,4.4744,4.6791,1192700.0],["2020-05-27",4.8741,5.186,4.7083,5.108,1488000.0],["2020-05-28",5.1762,5.7026,4.8546,5.1762,1542200.0],["2020-05-29",5.069,5.1568,4.7961,5.0398,858800.0],["2020-06-01",5.0593,5.5467,4.9325,5.264,580100.0],["2020-06-02",5.3517,5.5954,5.069,5.5077,677500.0],["2020-06-03",5.6734,6.2671,5.6734,5.7904,981300.0],["2020-06-04",5.7221,6.0731,5.5321,5.9561,898600.0],["2020-06-05",6.1218,6.7457,6.1218,6.3265,1101700.0],["2020-06-08",6.58,6.735,6.2193,6.5117,934400.0],["2020-06-09",6.0048,6.3948,5.8196,6.268,1002200.0],["2020-06-10",6.268,6.268,5.7416,5.7904,678900.0],["2020-06-11",5.3615,5.7416,5.1957,5.225,636500.0],["2020-06-12",5.5954,5.8976,5.4394,5.6637,586100.0],["2020-06-15",5.1762,5.5369,5.1665,5.3127,688700.0],["2020-06-16",5.6344,5.8196,5.4209,5.4492,567700.0],["2020-06-17",5.4589,5.497,4.9228,4.9325,837100.0],["2020-06-18",4.8741,5.0105,4.6304,5.0008,1054900.0],["2020-06-19",5.03,5.264,4.991,5.1665,1455300.0],["2020-06-22",5.0885,5.303,4.9325,5.2542,525900.0],["2020-06-23",5.3907,5.4297,5.0203,5.2347,441500.0],["2020-06-24",5.1762,5.1762,4.8351,4.8546,473400.0],["2020-06-25",4.8741,5.0398,4.7181,4.7571,436400.0],["2020-06-26",4.7668,5.0105,4.5524,4.913,786100.0],["2020-06-29",5.0788,5.4687,5.0349,5.264,625900.0],["2020-06-30",5.2542,5.4199,5.0983,5.4005,929700.0],["2020-07-01",5.3712,5.5272,4.8546,4.8643,1143900.0],["2020-07-02",5.03,5.1568,4.8351,4.8351,996700.0],["2020-07-06",4.9618,5.303,4.8936,5.303,741600.0],["2020-07-07",5.186,5.186,4.8351,4.8351,777600.0],["2020-07-08",4.8253,5.1178,4.7278,5.108,545100.0],["2020-07-09",5.0593,5.0875,4.7571,4.7961,611600.0],["2020-07-10",4.7766,4.9325,4.7181,4.9325,443400.0],["2020-07-13",4.9715,5.2445,4.7961,5.1275,692800.0],["2020-07-14",5.2055,6.3363,5.1665,5.7514,3543400.0],["2020-07-15",6.0341,6.3363,5.7611,6.2973,1193900.0],["2020-07-16",6.229,6.7749,6.1023,6.697,1361000.0],["2020-07-17",7.1161,7.4378,6.7554,6.8139,2301400.0],["2020-07-20",6.8139,6.8432,6.4191,6.6092,649400.0],["2020-07-21",6.7164,6.9309,6.6092,6.7652,657800.0],["2020-07-22",7.0186,7.0186,6.7457,6.8042,693900.0],["2020-07-23",6.7749,7.4554,6.7554,7.0966,1192900.0],["2020-07-24",7.0576,7.1746,6.697,6.9407,611900.0],["2020-07-27",6.9894,6.9894,6.617,6.7262,887600.0],["2020-07-28",6.6092,6.8334,6.6092,6.7554,589600.0],["2020-07-29",6.8237,6.9602,6.7067,6.9114,474200.0],["2020-07-30",6.58,6.58,5.2152,5.9951,3559100.0],["2020-07-31",6.0146,6.0828,5.5174,5.7319,1336800.0],["2020-08-03",5.6637,5.7611,5.4394,5.4589,1120000.0],["2020-08-04",5.4005,5.6831,5.3127,5.5857,1252300.0],["2020-08-05",5.6442,5.9463,5.6149,5.7709,1207500.0],["2020-08-06",5.7611,5.8489,5.5564,5.7904,994300.0],["2020-08-07",5.8001,5.8001,5.4882,5.7124,810800.0],["2020-08-10",5.7514,6.2583,5.7124,6.2388,911700.0],["2020-08-11",6.385,6.8822,6.3753,6.6872,897000.0],["2020-08-12",6.7847,6.8627,6.5507,6.7457,424800.0],["2020-08-13",6.658,6.8237,6.5215,6.7457,427000.0],["2020-08-14",6.7359,6.9699,6.6385,6.8432,665000.0],["2020-08-17",6.8627,6.9602,6.6482,6.8529,471100.0],["2020-08-18",6.8237,6.8822,6.463,6.5117,445900.0],["2020-08-19",6.4727,6.5605,6.229,6.2875,493800.0],["2020-08-20",5.9171,6.3558,5.9074,6.3265,565700.0],["2020-08-21",6.3363,6.8042,6.2875,6.5117,895100.0],["2020-08-24",6.58,7.0089,6.5615,6.9017,1081200.0],["2020-08-25",7.0186,7.0186,6.58,6.7067,517800.0],["2020-08-26",4.3672,4.3867,3.714,3.7433,8738000.0],["2020-08-27",3.7628,3.792,3.1389,3.1974,5344400.0],["2020-08-28",3.2851,3.4508,3.1779,3.2169,3779900.0],["2020-08-31",3.2169,3.2169,2.671,2.6807,5780600.0],["2020-09-01",2.7148,2.7148,2.5735,2.593,4110100.0],["2020-09-02",2.5735,2.6856,2.4711,2.632,4937600.0],["2020-09-03",2.5832,3.7228,2.5832,3.5776,16327600.0],["2020-09-04",3.4411,3.4801,2.9439,3.1876,5264000.0],["2020-09-08",3.1096,3.5093,3.0317,3.3728,3437600.0],["2020-09-09",3.3339,3.5873,3.3144,3.4898,2163200.0],["2020-09-10",3.5093,3.5093,3.0609,3.1584,3413800.0],["2020-09-11",3.2071,3.2325,3.0512,3.0707,1552300.0],["2020-09-14",3.0804,3.1681,2.9732,3.1291,2504200.0],["2020-09-15",3.1291,3.1876,3.0707,3.0902,1797500.0],["2020-09-16",3.0609,3.1438,2.9244,2.9342,1775400.0],["2020-09-17",2.9244,3.0609,2.0471,2.3493,11253200.0],["2020-09-18",2.2908,2.3395,1.6572,1.9594,18470600.0],["2020-09-21",1.9594,1.9594,1.9594,1.9594,0.0],["2020-09-22",1.511,2.3395,1.4135,1.7157,22265700.0],["2020-09-23",1.7352,1.8229,1.5597,1.7059,11817200.0],["2020-09-24",1.6279,1.6669,1.2673,1.3062,34688500.0],["2020-09-25",1.4232,1.7547,1.4135,1.7059,8773500.0],["2020-09-28",1.7059,2.0958,1.6572,2.0471,3227700.0],["2020-09-29",2.1836,2.7782,2.0471,2.7782,4475000.0],["2020-09-30",2.7685,3.6848,2.632,3.3631,5055000.0],["2020-10-01",3.4216,3.4655,2.8464,2.9244,2602100.0],["2020-10-02",2.7392,3.0609,2.5638,3.0219,1305400.0],["2020-10-05",3.0414,3.1194,2.9244,3.0707,1009600.0],["2020-10-06",3.0707,3.3534,2.9244,2.9537,1091100.0],["2020-10-07",2.9244,3.2559,2.9244,3.1194,442600.0],["2020-10-08",3.1096,3.1291,2.9439,2.9488,351200.0],["2020-10-09",2.9439,2.9732,2.7977,2.9244,795700.0],["2020-10-12",2.9147,2.9537,2.7977,2.9244,160600.0],["2020-10-13",2.9244,2.9829,2.8464,2.9244,448100.0],["2020-10-14",2.9244,2.9634,2.8854,2.9244,273900.0],["2020-10-15",2.8708,2.9439,2.5345,2.9244,1495900.0],["2020-10-16",2.8562,2.9244,2.593,2.827,283300.0],["2020-10-19",2.8562,2.8562,2.593,2.7587,590000.0],["2020-10-20",3.2559,3.2949,2.7977,2.9049,1454200.0],["2020-10-21",2.8903,2.9147,2.6125,2.671,1032800.0],["2020-10-22",2.6612,2.6807,2.5345,2.5832,612100.0],["2020-10-23",2.5832,3.2461,2.5832,3.1876,2291300.0],["2020-10-26",3.2559,3.4508,3.2169,3.4021,1483600.0],["2020-10-27",3.3631,3.6068,3.1486,3.5678,596800.0],["2020-10-28",3.5093,3.6555,3.4118,3.6458,867100.0],["2020-10-29",3.4996,3.987,3.4996,3.5893,4291000.0],["2020-10-30",3.7043,3.8105,3.5873,3.6555,427000.0],["2020-11-02",3.6458,4.0455,3.6068,3.8408,627400.0],["2020-11-03",3.8505,4.2112,3.8505,4.0455,747500.0],["2020-11-04",4.0747,4.0747,3.8505,3.948,171200.0],["2020-11-05",3.9382,4.0455,3.8992,4.0455,333600.0],["2020-11-06",4.0162,4.1917,4.0162,4.1118,239600.0],["2020-11-09",4.0455,4.3282,3.9577,4.0942,852800.0],["2020-11-10",4.0845,4.1332,4.0455,4.0942,154200.0],["2020-11-11",4.0747,4.1429,4.0455,4.0845,119600.0],["2020-11-12",4.065,4.1429,4.0357,4.065,191100.0],["2020-11-13",4.026,4.1917,4.026,4.1819,576600.0],["2020-11-16",4.0942,4.2599,4.0942,4.2112,350700.0],["2020-11-17",4.1722,4.4061,4.1137,4.1722,423600.0],["2020-11-18",4.1722,4.2404,4.1332,4.1624,367200.0],["2020-11-19",4.1624,4.2014,4.104,4.1917,682200.0],["2020-11-20",4.2014,4.2014,4.104,4.1527,572600.0],["2020-11-23",4.1137,4.7766,4.104,4.5914,507400.0],["2020-11-24",4.5329,4.7863,4.5329,4.7278,403100.0],["2020-11-25",4.7278,4.8546,4.6011,4.7278,347600.0],["2020-11-27",4.6791,4.8546,4.6791,4.7376,42300.0],["2020-11-30",4.7571,4.7961,4.7278,4.7278,82800.0],["2020-12-01",4.7571,4.7961,4.5816,4.6401,238900.0],["2020-12-02",4.6645,4.6888,4.5816,4.6011,93100.0],["2020-12-03",4.5524,4.6109,4.5329,4.5816,57000.0],["2020-12-04",4.5816,4.6109,4.3866,4.3866,153500.0],["2020-12-07",4.3379,4.4305,4.3184,4.3574,144500.0],["2020-12-08",4.3672,4.6986,4.3574,4.6206,398000.0],["2020-12-09",4.4841,4.6304,4.4061,4.4061,84600.0],["2020-12-10",4.3866,4.5231,4.3866,4.3866,48200.0],["2020-12-11",4.3866,4.7766,4.1429,4.3574,174500.0],["2020-12-14",4.3818,4.3866,4.2453,4.3087,62700.0],["2020-12-15",4.2892,4.3233,4.1429,4.2307,108700.0],["2020-12-16",4.1819,4.3087,4.1137,4.2356,192900.0],["2020-12-17",4.2209,4.2892,4.0552,4.1429,218000.0],["2020-12-18",4.1917,5.3517,4.1429,4.8253,637000.0],["2020-12-21",4.6791,4.7766,3.987,4.5816,231700.0],["2020-12-22",4.3866,4.8741,4.3866,4.6791,137900.0],["2020-12-23",4.5816,5.0203,4.5085,5.0203,206900.0],["2020-12-24",4.8399,5.3322,4.8399,5.1178,92500.0],["2020-12-28",4.9715,5.3322,4.7766,5.0885,218400.0],["2020-12-29",5.1178,5.1665,4.4841,4.5134,281600.0],["2020-12-30",4.4939,4.5816,4.2404,4.3866,138500.0],["2020-12-31",4.2892,5.225,4.2892,4.3184,116600.0],["2021-01-04",4.2697,4.4247,4.1429,4.1429,197300.0],["2021-01-05",4.3574,4.4354,4.0942,4.4061,225700.0],["2021-01-06",4.8741,4.8741,4.3087,4.5816,198900.0],["2021-01-07",4.4061,4.8546,4.4061,4.6888,152900.0],["2021-01-08",4.723,4.8156,4.4841,4.6986,227100.0],["2021-01-11",5.7611,6.0048,5.7611,5.9561,2738600.0],["2021-01-12",5.9463,6.0926,5.9463,6.0438,704100.0],["2021-01-13",6.0048,6.2875,6.0048,6.1023,580400.0],["2021-01-14",6.1218,6.2095,6.0438,6.0633,587100.0],["2021-01-15",6.0438,6.0828,5.9561,6.0555,386000.0],["2021-01-19",6.0536,6.1316,6.0048,6.0243,957600.0],["2021-01-20",6.0243,6.0828,5.9951,6.0828,428800.0],["2021-01-21",6.0438,6.0692,5.9951,6.0048,328100.0],["2021-01-22",5.9951,6.0243,5.9561,6.0048,215200.0],["2021-01-25",5.9951,6.0341,5.9561,6.0146,248100.0],["2021-01-26",6.0243,6.1218,6.0146,6.1023,402700.0],["2021-01-27",6.0438,6.1218,6.0438,6.0779,141300.0],["2021-01-28",6.0731,6.1998,5.9951,6.1803,134700.0],["2021-01-29",6.0048,6.1901,5.9951,6.0926,195400.0],["2021-02-01",6.1413,6.3363,6.1413,6.2388,491100.0],["2021-02-02",6.1511,6.2485,6.1511,6.2144,228100.0],["2021-02-03",6.2388,6.4727,6.2388,6.3168,411500.0],["2021-02-04",6.3265,6.3753,6.2875,6.3168,124800.0],["2021-02-05",6.2875,6.385,6.2778,6.346,175000.0],["2021-02-08",6.385,6.887,6.385,6.5312,765900.0],["2021-02-09",6.5215,6.8529,6.3363,6.7749,600900.0],["2021-02-10",6.58,6.7506,6.4338,6.5897,343500.0],["2021-02-11",6.4922,6.8042,6.385,6.6872,234900.0],["2021-02-12",6.6287,6.7749,6.4045,6.7262,241700.0],["2021-02-16",6.7457,6.8432,6.5215,6.8237,476000.0],["2021-02-17",6.7749,7.0186,6.7749,6.9991,328000.0],["2021-02-18",6.9212,7.0674,6.6287,6.8724,760700.0],["2021-02-19",6.8334,6.9796,6.7067,6.8237,48700.0],["2021-02-22",6.7164,6.8822,6.4338,6.5312,80200.0],["2021-02-23",6.4825,6.5215,6.1901,6.2388,194900.0],["2021-02-24",6.2388,6.4338,6.2388,6.2875,246900.0],["2021-02-25",6.2778,6.3168,6.2388,6.3168,15200.0],["2021-02-26",6.2973,6.58,6.2973,6.463,156200.0],["2021-03-01",6.4825,6.5312,6.4338,6.463,153000.0],["2021-03-02",6.385,6.5702,6.3753,6.4435,75100.0],["2021-03-03",6.4221,6.4825,6.2095,6.2778,69000.0],["2021-03-04",6.2388,6.2778,6.19,6.268,638300.0],["2021-03-05",6.1901,6.3363,6.1413,6.2388,2539700.0],["2021-03-08",6.2583,6.4435,6.2388,6.3558,487000.0],["2021-03-09",6.346,6.346,6.1901,6.2973,157200.0],["2021-03-10",6.2778,6.7262,6.1218,6.4825,2135400.0],["2021-03-11",6.4045,6.619,6.2875,6.3363,1846900.0],["2021-03-12",6.3606,6.3606,5.6539,5.7026,443600.0],["2021-03-15",5.7026,6.0243,4.3866,5.4297,1335800.0],["2021-03-16",5.3615,5.7904,4.9325,5.3615,76500.0],["2021-03-17",5.1178,5.3615,5.1178,5.303,13800.0],["2021-03-18",5.2152,5.3615,5.1665,5.303,37400.0],["2021-03-19",5.186,5.2737,5.1762,5.1762,43400.0],["2021-03-22",5.1762,5.1762,5.0593,5.147,14800.0],["2021-03-23",5.108,5.147,4.6888,4.7181,76700.0],["2021-03-24",4.6304,4.7766,4.6304,4.6401,31800.0],["2021-03-25",4.8253,4.8253,4.3964,4.6791,39300.0],["2021-03-26",4.4841,4.9111,4.4646,4.8936,46800.0],["2021-03-29",4.8497,5.3615,4.8253,5.1568,54500.0],["2021-03-30",5.1275,5.264,4.7766,5.0593,24600.0],["2021-03-31",4.9813,5.1665,4.6791,5.0593,43400.0],["2021-04-01",4.9228,5.2152,4.9228,5.147,21100.0],["2021-04-05",5.1714,5.3517,4.7766,5.0203,52500.0],["2021-04-06",5.069,5.264,4.8741,5.069,41000.0],["2021-04-07",5.0105,5.1178,5.0105,5.069,27800.0],["2021-04-08",5.069,5.1178,4.9228,5.0008,40200.0],["2021-04-09",4.913,5.0885,4.913,5.0105,65000.0],["2021-04-12",4.9325,4.991,4.8838,4.9228,44600.0],["2021-04-13",4.8741,4.991,4.7668,4.8741,120400.0],["2021-04-14",4.8887,5.3615,4.7766,4.8351,49500.0],["2021-04-15",4.8253,5.3615,4.7766,4.9228,24300.0],["2021-04-16",4.8741,4.8838,4.8253,4.8741,11400.0],["2021-04-19",4.9228,5.069,4.8253,5.0641,68200.0],["2021-04-20",4.9715,5.4589,4.9715,5.1568,22700.0],["2021-04-21",5.1178,5.1178,4.9228,5.0495,44800.0],["2021-04-22",4.9715,5.1568,4.9228,4.9228,80000.0],["2021-04-23",4.8838,5.0398,4.8838,4.9228,8800.0],["2021-04-26",4.9325,5.0057,4.9228,4.9325,11500.0],["2021-04-27",4.9325,5.1178,4.9325,5.0008,16900.0],["2021-04-28",5.0495,5.0495,4.8741,4.913,36300.0],["2021-04-29",4.9228,5.4005,4.9228,5.3634,90200.0],["2021-04-30",5.3615,5.4102,5.3225,5.3712,32100.0],["2021-05-03",5.3615,5.9463,5.1879,5.5954,104200.0],["2021-05-04",5.5564,6.0243,5.5564,5.8489,336300.0],["2021-05-05",5.8489,6.3168,5.7611,5.8976,239300.0],["2021-05-06",5.7514,6.0926,5.5954,5.6539,166600.0],["2021-05-07",5.5662,5.9366,5.4589,5.5369,313100.0],["2021-05-10",6.1062,6.1286,5.7514,5.8196,412100.0],["2021-05-11",5.8976,5.8976,5.6149,5.7124,196100.0],["2021-05-12",5.7514,5.8489,5.6247,5.6247,202400.0],["2021-05-13",5.7026,5.8489,5.6052,5.6831,220600.0],["2021-05-14",5.6247,5.9853,5.6149,5.9366,146100.0],["2021-05-17",6.307,6.4143,6.0438,6.3655,410500.0],["2021-05-18",6.4338,6.58,6.229,6.268,696100.0],["2021-05-19",6.2583,6.2583,5.9951,6.0438,383600.0],["2021-05-20",6.2485,6.2485,6.0263,6.1413,888300.0],["2021-05-21",6.424,6.5215,6.1413,6.4727,1065200.0],["2021-05-24",6.9212,7.4476,6.7262,7.2331,2987600.0],["2021-05-25",7.2331,7.9837,7.1649,7.9252,2009600.0],["2021-05-26",7.9935,8.6758,7.7985,8.4516,1475600.0],["2021-05-27",8.4516,8.5004,7.7692,8.2664,1440400.0],["2021-05-28",8.1494,8.5783,8.0568,8.4126,744800.0],["2021-06-01",8.4224,8.4614,8.0129,8.1494,718400.0],["2021-06-02",8.1884,8.1884,7.8472,7.9447,670100.0],["2021-06-03",8.0422,8.1884,7.818,7.9057,616300.0],["2021-06-04",7.9252,8.0909,7.9057,7.9935,360300.0],["2021-06-07",8.0422,8.0422,7.701,7.7887,483200.0],["2021-06-08",7.6523,7.7497,7.5255,7.5548,472700.0],["2021-06-09",7.584,7.7595,7.5158,7.6328,554600.0],["2021-06-10",7.6815,7.6815,7.4573,7.4865,221200.0],["2021-06-11",7.7497,7.896,7.6035,7.6133,184600.0],["2021-06-14",7.623,8.0129,7.6133,7.9057,496100.0],["2021-06-15",7.9252,7.9837,7.8355,7.8667,1313800.0],["2021-06-16",7.7985,7.8862,7.7497,7.8082,395300.0],["2021-06-17",7.8765,8.1689,7.8082,7.8082,704800.0],["2021-06-18",7.7985,7.935,7.5548,7.5938,1408800.0],["2021-06-21",7.6815,8.0032,7.4573,7.896,1848200.0],["2021-06-22",7.857,7.9837,7.8082,7.9155,821600.0],["2021-06-23",7.9252,7.9837,7.818,7.896,415000.0],["2021-06-24",8.0032,8.0071,7.8082,7.935,773600.0],["2021-06-25",7.8862,8.2664,7.7108,7.9447,699100.0],["2021-06-28",7.9545,7.9837,7.7692,7.8667,1313200.0],["2021-06-29",7.9252,8.0695,7.7887,7.818,387800.0],["2021-06-30",7.7497,7.8667,7.7205,7.779,145400.0],["2021-07-01",7.8277,7.8326,7.5158,7.5353,300900.0],["2021-07-02",7.545,7.74,7.3208,7.4281,328200.0],["2021-07-06",7.4281,7.545,7.2136,7.3111,328900.0],["2021-07-07",7.3306,7.3696,7.1161,7.2526,308400.0],["2021-07-08",7.1356,7.2331,7.0186,7.1649,181800.0],["2021-07-09",7.2233,7.4768,7.2233,7.4573,127400.0],["2021-07-12",7.5255,7.701,7.3647,7.623,185600.0],["2021-07-13",7.6328,7.6328,7.2428,7.3403,184500.0],["2021-07-14",7.3013,7.4281,7.1795,7.2233,210000.0],["2021-07-15",7.1551,7.2039,6.697,6.8529,441700.0],["2021-07-16",6.9114,7.0479,6.7359,6.7359,348000.0],["2021-07-19",6.6775,6.8432,6.385,6.6385,255200.0],["2021-07-20",6.7067,7.2039,6.658,6.9699,233600.0],["2021-07-21",7.0576,7.3013,7.0186,7.0771,219600.0],["2021-07-22",7.0674,7.0674,6.7944,6.8822,185400.0],["2021-07-23",7.0186,7.0674,6.8237,6.9894,111600.0],["2021-07-26",6.9017,7.0479,6.7262,6.8529,416700.0],["2021-07-27",6.8627,6.8627,6.502,6.5702,246100.0],["2021-07-28",6.5117,7.0869,6.5117,6.9309,284400.0],["2021-07-29",7.4086,7.6328,6.4825,6.7164,561200.0],["2021-07-30",6.6482,6.7067,6.0926,6.2973,420200.0],["2021-08-02",6.2778,6.7993,6.268,6.6872,267400.0],["2021-08-03",6.6385,7.1259,6.541,7.0284,257700.0],["2021-08-04",6.9212,7.1844,6.8529,6.9991,329800.0],["2021-08-05",7.0479,7.3403,6.9407,7.1356,403200.0],["2021-08-06",7.1356,7.2234,6.9845,7.0381,433800.0],["2021-08-09",7.0186,7.2136,6.7359,6.9309,301000.0],["2021-08-10",6.8919,7.2526,6.8627,7.1551,237000.0],["2021-08-11",7.2526,7.4086,7.0869,7.2039,222800.0],["2021-08-12",7.1941,7.3403,7.0381,7.2331,199500.0],["2021-08-13",7.2331,7.3501,7.1161,7.1746,86600.0],["2021-08-16",7.1844,7.4768,7.0381,7.4378,399300.0],["2021-08-17",7.4183,7.4671,7.0674,7.3111,412900.0],["2021-08-18",7.3598,7.3598,6.8042,6.8237,436400.0],["2021-08-19",6.7067,6.8822,6.5897,6.7262,439500.0],["2021-08-20",6.7847,6.8529,6.6287,6.7359,151500.0],["2021-08-23",7.0528,7.2428,6.8042,7.1161,251400.0],["2021-08-24",7.1454,7.2623,6.9017,7.1941,136800.0],["2021-08-25",7.2136,7.2331,6.9991,7.1454,290900.0],["2021-08-26",6.8822,6.9602,6.697,6.8529,1648900.0],["2021-08-27",6.8627,7.004,6.6872,6.7944,241600.0],["2021-08-30",6.8822,7.0089,6.5995,6.6482,309300.0],["2021-08-31",6.6385,6.8237,6.6385,6.8042,206600.0],["2021-09-01",6.8237,7.0576,6.697,6.9309,278600.0],["2021-09-02",7.0089,7.0869,6.8529,6.9212,130100.0],["2021-09-03",6.9212,7.1259,6.8627,7.0479,153700.0],["2021-09-07",7.0089,7.2331,6.9796,7.1649,347400.0],["2021-09-08",7.1844,7.4378,7.0089,7.1064,248600.0],["2021-09-09",7.0186,7.2331,7.0186,7.2233,259100.0],["2021-09-10",7.2526,7.3793,7.1356,7.2233,216600.0],["2021-09-13",7.2916,7.3988,7.1064,7.2721,209400.0],["2021-09-14",7.2818,7.2818,6.8724,6.9212,273500.0],["2021-09-15",7.0284,7.0479,6.7554,6.9504,300800.0],["2021-09-16",7.0576,7.0576,6.6287,6.697,254400.0],["2021-09-17",6.7554,6.8237,6.463,6.463,1158200.0],["2021-09-20",6.385,6.5995,6.3363,6.4825,254400.0],["2021-09-21",6.5702,6.8432,6.502,6.5312,367700.0],["2021-09-22",6.619,6.7359,6.502,6.541,193500.0],["2021-09-23",6.5507,6.8529,6.5507,6.8529,394200.0],["2021-09-24",6.7457,7.0381,6.7457,7.0089,318200.0],["2021-09-27",7.0381,7.3598,7.0381,7.2039,282900.0],["2021-09-28",7.2818,7.3988,7.1551,7.2233,296800.0],["2021-09-29",7.3111,7.3501,7.082,7.2526,190400.0],["2021-09-30",7.2136,7.2916,7.1122,7.1844,197100.0],["2021-10-01",7.2136,7.3306,7.0333,7.0966,135200.0],["2021-10-04",7.277,7.3988,7.0869,7.3891,162700.0],["2021-10-05",7.4476,7.4476,7.1746,7.2331,110800.0],["2021-10-06",7.2623,7.2623,6.9602,7.1649,155700.0],["2021-10-07",7.1649,7.2721,7.0381,7.0479,114400.0],["2021-10-08",7.0771,7.2721,7.0284,7.1259,114500.0],["2021-10-11",7.0966,7.2039,6.9602,7.0576,161600.0],["2021-10-12",6.9991,7.1746,6.9309,7.1454,199900.0],["2021-10-13",7.2623,7.2916,7.0576,7.2428,72300.0],["2021-10-14",7.2526,7.2526,7.0674,7.2233,83600.0],["2021-10-15",7.1941,7.2526,6.9699,6.9699,190700.0],["2021-10-18",6.8529,7.0966,6.6004,6.9699,109800.0],["2021-10-19",7.0089,7.1161,6.8334,7.1064,176000.0],["2021-10-20",7.0284,7.2428,7.0186,7.1941,143800.0],["2021-10-21",7.1551,7.2331,7.1454,7.1844,225200.0],["2021-10-22",7.1356,7.2916,7.0479,7.2233,247700.0],["2021-10-25",7.2721,7.3403,7.1551,7.2526,354900.0],["2021-10-26",7.2136,7.2136,6.9699,7.0186,228600.0],["2021-10-27",7.0576,7.2039,6.5507,6.5507,541100.0],["2021-10-28",6.3655,6.7652,6.3363,6.6482,506600.0],["2021-10-29",6.6677,6.7652,6.4143,6.5702,214800.0],["2021-11-01",6.58,6.9114,6.58,6.8432,320800.0],["2021-11-02",6.8529,7.0333,6.7652,7.0089,471700.0],["2021-11-03",6.9504,7.1307,6.7749,6.9504,470200.0],["2021-11-04",6.9699,6.9943,6.58,6.8334,181100.0],["2021-11-05",6.9212,6.9602,6.7749,6.8237,244800.0],["2021-11-08",6.8724,6.9602,6.7944,6.9017,237300.0],["2021-11-09",7.1161,7.1941,6.9796,7.0186,264600.0],["2021-11-10",7.0186,7.2039,7.0186,7.1746,187200.0],["2021-11-11",7.2234,7.3501,7.2136,7.3306,290300.0],["2021-11-12",7.3501,7.3988,7.2233,7.2721,197400.0],["2021-11-15",7.3891,7.6718,7.3501,7.623,682200.0],["2021-11-16",7.8745,8.3736,7.701,7.896,813400.0],["2021-11-17",7.8375,7.8375,7.4865,7.6133,381300.0],["2021-11-18",7.6718,7.8082,7.5236,7.584,203700.0],["2021-11-19",7.4963,7.701,7.2526,7.3208,226200.0],["2021-11-22",7.3111,7.6328,7.2818,7.506,250500.0],["2021-11-23",7.584,7.623,7.2136,7.3208,171900.0],["2021-11-24",7.2234,7.3501,7.2234,7.3306,216300.0],["2021-11-26",7.0869,7.3306,6.9991,7.2916,168500.0],["2021-11-29",7.3208,7.3598,7.1259,7.1746,133300.0],["2021-11-30",7.1454,7.1551,6.8724,6.8822,219700.0],["2021-12-01",6.9699,7.3403,6.9699,7.1844,430200.0],["2021-12-02",7.3988,7.3988,6.9602,7.0674,173700.0],["2021-12-03",7.1892,7.1892,6.9309,6.9504,148300.0],["2021-12-06",6.9894,7.2721,6.9017,7.1161,108000.0],["2021-12-07",7.1844,7.1844,6.9602,6.9796,167900.0],["2021-12-08",6.9796,7.1551,6.9309,7.1064,95600.0],["2021-12-09",7.0186,7.1259,6.9309,6.9796,169000.0],["2021-12-10",7.0186,7.1405,6.9309,7.0284,138900.0],["2021-12-13",7.2039,7.701,7.1551,7.3013,492800.0],["2021-12-14",7.2916,7.506,7.1649,7.1941,225200.0],["2021-12-15",7.1844,7.4573,7.0771,7.4378,275500.0],["2021-12-16",7.3988,7.6718,7.1941,7.3403,283700.0],["2021-12-17",7.3598,7.506,7.0976,7.1356,1004400.0],["2021-12-20",7.0186,7.0869,6.9309,7.0381,191000.0],["2021-12-21",7.1746,7.3208,7.0479,7.1941,140100.0],["2021-12-22",7.1551,7.3208,7.1551,7.2916,192500.0],["2021-12-23",7.2916,7.3208,7.2272,7.3111,282800.0],["2021-12-27",7.2916,7.3013,7.1551,7.2721,202100.0],["2021-12-28",7.2331,7.6133,7.2331,7.5255,542800.0],["2021-12-29",7.5255,7.8667,7.5158,7.8082,454200.0],["2021-12-30",7.7303,8.0032,7.5743,7.6133,316800.0],["2021-12-31",7.6328,7.8667,7.5548,7.8277,158800.0],["2022-01-03",7.896,8.0227,7.6133,7.6523,211600.0],["2022-01-04",7.5938,7.8277,7.5938,7.6523,556400.0],["2022-01-05",7.6815,7.9155,7.6133,7.7887,386600.0],["2022-01-06",7.8472,7.896,7.6035,7.818,178700.0],["2022-01-07",7.7595,7.8375,7.6328,7.6913,156300.0],["2022-01-10",7.701,7.701,7.3306,7.5255,195800.0],["2022-01-11",7.5645,7.6328,7.4183,7.5158,230500.0],["2022-01-12",7.5158,7.662,7.2428,7.3891,188300.0],["2022-01-13",7.3988,7.506,7.2623,7.3013,129100.0],["2022-01-14",7.2721,7.3696,7.2136,7.2428,200000.0],["2022-01-18",7.2526,7.3257,7.2136,7.2721,112000.0],["2022-01-19",7.2721,7.3793,7.1844,7.3208,267100.0],["2022-01-20",7.2916,7.3988,7.1941,7.2331,183000.0],["2022-01-21",7.1649,7.3793,7.0381,7.0576,279000.0],["2022-01-24",7.0381,7.0674,6.8334,7.0284,232600.0],["2022-01-25",6.9407,7.1473,6.8334,7.1161,216000.0],["2022-01-26",7.1454,7.2136,6.7749,6.8334,161900.0],["2022-01-27",6.9504,7.2136,6.7164,6.8042,188800.0],["2022-01-28",6.8139,6.8724,6.6287,6.7652,200800.0],["2022-01-31",6.8139,6.9407,6.7262,6.8237,183400.0],["2022-02-01",6.9017,7.1161,6.9017,7.0479,158200.0],["2022-02-02",7.0674,7.0947,6.9017,6.9407,85700.0],["2022-02-03",6.9894,7.0966,6.8627,6.9017,104000.0],["2022-02-04",6.8724,6.9017,6.6697,6.7359,109400.0],["2022-02-07",6.8042,6.9397,6.7262,6.7359,105700.0],["2022-02-08",6.7359,7.0381,6.7359,6.9602,142000.0],["2022-02-09",6.9894,7.2234,6.9894,7.1844,121500.0],["2022-02-10",7.0869,7.2331,6.9407,7.0089,163900.0],["2022-02-11",7.0089,7.2136,6.9309,6.9894,113900.0],["2022-02-14",7.2916,7.2916,6.9455,6.9602,325000.0],["2022-02-15",6.9796,7.0674,6.8432,6.9602,211300.0],["2022-02-16",6.9602,7.0186,6.7944,6.9114,424200.0],["2022-02-17",6.8432,7.0186,6.8334,6.9114,155900.0],["2022-02-18",6.8724,6.9699,6.6385,6.8334,194500.0],["2022-02-22",6.8237,6.9991,6.6726,6.6872,224300.0],["2022-02-23",6.7749,6.9095,6.6092,6.6677,256200.0],["2022-02-24",6.5702,6.697,6.4922,6.697,361400.0],["2022-02-25",6.697,7.0089,6.697,6.9699,235600.0],["2022-02-28",6.8724,7.1064,6.8724,7.0674,286600.0],["2022-03-01",7.0186,7.0674,6.7262,6.7652,128000.0],["2022-03-02",6.7067,7.0186,6.6833,6.7457,156500.0],["2022-03-03",6.7067,6.8432,6.5312,6.619,114300.0],["2022-03-04",6.4532,6.619,6.4435,6.4922,184800.0],["2022-03-07",6.463,6.463,6.1413,6.2778,249400.0],["2022-03-08",6.2583,6.3363,6.0048,6.0438,362800.0],["2022-03-09",6.1706,6.3558,6.0438,6.1706,222000.0],["2022-03-10",6.1511,6.3363,6.0926,6.3265,116100.0],["2022-03-11",6.2973,6.4727,6.2973,6.4045,136600.0],["2022-03-14",6.4045,6.502,6.307,6.4338,227500.0],["2022-03-15",6.4143,6.8724,6.3948,6.7847,321100.0],["2022-03-16",6.8724,7.1064,6.7847,6.9017,158100.0],["2022-03-17",6.9212,7.1356,6.8529,7.0869,117900.0],["2022-03-18",7.0576,7.3306,6.9329,7.2233,474200.0],["2022-03-21",7.2721,7.2818,7.1356,7.2526,118100.0],["2022-03-22",7.2721,7.5002,7.2721,7.3306,119500.0],["2022-03-23",7.2526,7.3598,7.0674,7.1064,112400.0],["2022-03-24",7.0771,7.2,6.9699,7.0576,77700.0],["2022-03-25",7.0186,7.0869,6.9826,7.0479,45200.0],["2022-03-28",7.0576,7.1454,6.8919,6.9309,206900.0],["2022-03-29",6.9309,7.1746,6.9309,7.1649,98800.0],["2022-03-30",7.1844,7.2185,6.9991,7.0284,59100.0],["2022-03-31",7.0576,7.0869,6.8237,7.0089,111300.0],["2022-04-01",7.0284,7.0966,6.9309,6.9991,87600.0],["2022-04-04",6.9699,6.9991,6.8334,6.9699,102500.0],["2022-04-05",6.9017,7.1161,6.8237,6.8724,104500.0],["2022-04-06",6.8432,6.9173,6.6726,6.7749,180200.0],["2022-04-07",6.7262,6.8334,6.6716,6.8139,82500.0],["2022-04-08",6.8237,6.9504,6.7993,6.8237,90900.0],["2022-04-11",6.8529,7.1112,6.8139,6.8724,192800.0],["2022-04-12",6.8529,7.0479,6.8529,6.9309,70000.0],["2022-04-13",6.9017,6.9699,6.8627,6.9212,83600.0],["2022-04-14",6.9212,7.0186,6.8237,6.8627,121200.0],["2022-04-18",6.8627,7.0089,6.8042,6.8919,156500.0],["2022-04-19",6.8724,7.2039,6.8247,7.0284,288400.0],["2022-04-20",7.1649,7.1853,7.0186,7.0966,101900.0],["2022-04-21",7.1161,7.1941,7.0771,7.1064,121900.0],["2022-04-22",7.0674,7.2136,6.6677,6.8432,247900.0],["2022-04-25",6.7652,6.8675,6.6385,6.8139,174500.0],["2022-04-26",6.8237,6.8237,6.6531,6.7067,171700.0],["2022-04-27",6.7067,6.7164,6.3753,6.3948,121700.0],["2022-04-28",6.6287,6.8432,6.5507,6.619,357300.0],["2022-04-29",6.5702,6.7145,6.4825,6.502,222700.0],["2022-05-02",6.19,6.7164,6.19,6.5897,267300.0],["2022-05-03",6.541,6.7262,6.4825,6.6482,107400.0],["2022-05-04",6.6482,6.8042,6.5926,6.7749,141200.0],["2022-05-05",6.6872,6.7847,6.5605,6.5995,92500.0],["2022-05-06",6.58,6.655,6.4825,6.502,127300.0],["2022-05-09",6.3948,6.463,5.9269,5.9463,396800.0],["2022-05-10",5.9951,6.0438,5.8001,5.8294,221300.0],["2022-05-11",5.8586,6.0828,5.7611,5.7904,144400.0],["2022-05-12",5.7514,5.8781,5.6831,5.8001,207600.0],["2022-05-13",5.8099,5.9853,5.7904,5.8099,72300.0],["2022-05-16",5.8001,5.8586,5.4784,5.5954,257300.0],["2022-05-17",5.6247,5.9756,5.6247,5.7514,247500.0],["2022-05-18",5.7221,5.9269,5.5126,5.6052,280000.0],["2022-05-19",5.5662,5.7904,5.5174,5.7026,201800.0],["2022-05-20",5.7709,5.805,5.5662,5.6247,140500.0],["2022-05-23",5.6831,5.7563,5.5954,5.6052,137500.0],["2022-05-24",5.5759,5.6149,5.4687,5.5857,99300.0],["2022-05-25",5.5954,5.8001,5.5467,5.6149,180900.0],["2022-05-26",5.6442,6.0048,5.6149,5.9756,255300.0],["2022-05-27",5.9658,5.9658,5.8001,5.8099,154600.0],["2022-05-31",5.8196,6.0243,5.7709,5.8879,252900.0],["2022-06-01",5.9366,5.9658,5.7416,5.7416,157800.0],["2022-06-02",5.7514,5.8489,5.7026,5.8489,95800.0],["2022-06-03",5.7806,5.844,5.7153,5.8001,68500.0],["2022-06-06",5.7709,5.9658,5.7709,5.8586,118700.0],["2022-06-07",5.8489,5.9171,5.7514,5.7611,248000.0],["2022-06-08",5.8099,6.2583,5.7709,6.2485,286600.0],["2022-06-09",6.6775,6.9894,6.58,6.8042,654200.0],["2022-06-10",6.8237,6.9796,6.6287,6.8139,303400.0],["2022-06-13",7.1649,7.4817,6.7847,7.0089,1464600.0],["2022-06-14",7.2428,8.1494,7.0284,7.5353,2511700.0],["2022-06-15",8.1787,8.1787,7.7985,7.9252,1164100.0],["2022-06-16",7.857,7.9155,6.9504,6.9991,865700.0],["2022-06-17",7.0186,7.391,7.0186,7.3208,784700.0],["2022-06-21",8.1202,8.2177,7.4378,7.4963,1538500.0],["2022-06-22",7.3891,8.0714,7.3208,7.857,855600.0],["2022-06-23",7.9155,8.1982,7.6035,7.7497,512500.0],["2022-06-24",7.8277,7.972,7.429,7.74,399600.0],["2022-06-27",7.7985,7.9837,7.6523,7.8082,318400.0],["2022-06-28",7.818,8.0909,7.584,7.6035,277400.0],["2022-06-29",7.5645,7.623,7.3705,7.584,237400.0],["2022-06-30",7.5548,7.6913,7.4378,7.5353,283400.0],["2022-07-01",7.6035,7.9837,7.4563,7.8472,421000.0],["2022-07-05",7.8472,7.8472,7.4671,7.7205,304600.0],["2022-07-06",7.5548,7.623,7.2233,7.3208,377700.0],["2022-07-07",7.3403,7.5353,7.1746,7.2916,209400.0],["2022-07-08",7.2233,7.3208,7.1688,7.3111,169600.0],["2022-07-11",7.2623,7.3111,7.1259,7.1356,182100.0],["2022-07-12",7.1161,7.6035,7.0771,7.4671,738800.0],["2022-07-13",7.3988,7.4963,7.1161,7.2136,360800.0],["2022-07-14",7.0674,7.0966,6.4338,6.5995,598200.0],["2022-07-15",6.4825,6.5702,6.2095,6.463,565300.0],["2022-07-18",6.4532,6.4532,6.2193,6.2485,367800.0],["2022-07-19",6.229,6.5215,6.229,6.4338,210000.0],["2022-07-20",6.4045,6.6872,6.4045,6.5995,187400.0],["2022-07-21",6.58,6.58,6.3558,6.4532,146300.0],["2022-07-22",6.4435,6.502,6.3246,6.3558,132700.0],["2022-07-25",6.307,6.5702,6.268,6.4825,165200.0],["2022-07-26",6.3948,6.5215,6.3265,6.3753,133700.0],["2022-07-27",6.3558,6.5546,6.2583,6.424,185400.0],["2022-07-28",6.0536,6.5312,6.0438,6.4338,272800.0],["2022-07-29",6.4338,6.4601,6.1803,6.4435,446700.0],["2022-08-01",6.4532,6.541,6.2583,6.4825,198000.0],["2022-08-02",6.4825,6.5995,6.4045,6.58,241600.0],["2022-08-03",6.5117,6.6853,6.5,6.619,177800.0],["2022-08-04",6.5897,6.7554,6.5751,6.658,244300.0],["2022-08-05",6.619,6.7749,6.4435,6.7554,200500.0],["2022-08-08",6.7457,6.8042,6.3558,6.5117,235100.0],["2022-08-09",6.502,6.6775,6.385,6.6385,169300.0],["2022-08-10",6.7652,6.8822,6.5995,6.8042,154300.0],["2022-08-11",6.8432,6.9699,6.7652,6.7944,143200.0],["2022-08-12",6.7847,6.9212,6.7359,6.8627,143100.0],["2022-08-15",6.8432,6.9602,6.7652,6.9017,117800.0],["2022-08-16",6.9796,7.3793,6.8822,7.2331,401600.0],["2022-08-17",7.1746,7.6035,7.1015,7.5548,351800.0],["2022-08-18",7.6133,7.7497,7.1746,7.1941,366900.0],["2022-08-19",7.3696,7.623,7.2818,7.4573,319600.0],["2022-08-22",7.701,7.701,7.3696,7.4281,434300.0],["2022-08-23",7.5353,7.5353,7.2233,7.2721,265800.0],["2022-08-24",7.3988,7.6523,7.2331,7.545,208100.0],["2022-08-25",7.6035,7.6874,7.4183,7.4573,199100.0],["2022-08-26",7.4183,7.4378,7.0576,7.0966,218800.0],["2022-08-29",6.9602,7.3111,6.9602,7.0966,301300.0],["2022-08-30",7.0381,7.1259,6.8139,6.8334,228700.0],["2022-08-31",6.8042,6.8627,6.6385,6.7164,199000.0],["2022-09-01",6.6677,6.7067,6.5117,6.697,240800.0],["2022-09-02",6.7067,6.7554,6.4922,6.5117,176100.0],["2022-09-06",6.4825,6.5897,6.3363,6.4045,210400.0],["2022-09-07",6.3655,6.4532,6.346,6.4338,139900.0],["2022-09-08",6.4338,6.4727,6.2485,6.4338,141800.0],["2022-09-09",6.4338,6.7847,6.4338,6.7067,198000.0],["2022-09-12",6.6872,6.9796,6.6482,6.9114,130600.0],["2022-09-13",6.7164,6.7993,6.6287,6.658,167100.0],["2022-09-14",6.6092,6.6385,6.462,6.502,134200.0],["2022-09-15",6.463,6.6385,6.4143,6.4143,142600.0],["2022-09-16",6.3265,6.3948,6.1959,6.2778,486000.0],["2022-09-19",6.1608,6.5215,6.1511,6.502,144300.0],["2022-09-20",6.4435,6.4532,6.2095,6.229,100700.0],["2022-09-21",6.1803,6.2095,6.0243,6.0633,217300.0],["2022-09-22",5.9853,6.2095,5.9756,6.1706,161300.0],["2022-09-23",6.0243,6.0633,5.7514,5.8001,315700.0],["2022-09-26",5.7514,5.8781,5.5857,5.5954,213000.0],["2022-09-27",5.7514,5.8303,5.6052,5.7026,144400.0],["2022-09-28",5.6247,6.0048,5.6247,5.9074,158200.0],["2022-09-29",5.8294,5.8684,5.4979,5.7611,162600.0],["2022-09-30",5.6734,5.7611,5.5077,5.5077,144700.0],["2022-10-03",5.4394,5.9171,5.4297,5.8001,150400.0],["2022-10-04",5.8489,6.0243,5.7611,5.8586,162600.0],["2022-10-05",5.6929,6.0243,5.6929,5.9658,92500.0],["2022-10-06",5.9366,6.1511,5.8693,5.9658,133000.0],["2022-10-07",5.9366,6.0438,5.8586,6.0146,96400.0],["2022-10-10",6.0048,6.1803,6.0048,6.0731,86700.0],["2022-10-11",6.0243,6.1803,5.8489,6.0438,106600.0],["2022-10-12",6.0243,6.1803,5.8976,6.0146,93000.0],["2022-10-13",5.9269,6.1706,5.8879,6.1413,52300.0],["2022-10-14",6.1413,6.1998,5.8489,5.8684,71100.0],["2022-10-17",5.8976,6.0926,5.8976,5.9756,62000.0],["2022-10-18",6.0243,6.2388,6.0243,6.0731,97000.0],["2022-10-19",5.9561,6.19,5.9561,6.0536,82600.0],["2022-10-20",5.9951,6.1901,5.6831,5.7611,179200.0],["2022-10-21",5.7319,5.8781,5.5369,5.6344,137100.0],["2022-10-24",5.5564,5.6442,5.4297,5.4297,176300.0],["2022-10-25",5.4589,5.7806,5.4589,5.6929,146300.0],["2022-10-26",5.6734,6.4922,5.6734,6.3168,354000.0],["2022-10-27",6.5117,6.5995,6.2583,6.5215,181400.0],["2022-10-28",6.5507,6.6775,6.3948,6.619,222500.0],["2022-10-31",6.4825,6.7457,6.4045,6.4727,399600.0],["2022-11-01",6.5507,6.8432,6.5507,6.6775,287300.0],["2022-11-02",6.7359,7.7985,6.7164,7.3403,1311100.0],["2022-11-03",7.3013,7.4671,7.1356,7.3013,360300.0],["2022-11-04",7.4086,7.4086,7.2428,7.3208,241800.0],["2022-11-07",7.4281,7.5938,7.2721,7.4768,215800.0],["2022-11-08",7.4865,7.6084,7.4183,7.506,174000.0],["2022-11-09",7.506,7.5158,7.0381,7.1551,168200.0],["2022-11-10",7.2623,7.3744,7.2526,7.3013,157000.0],["2022-11-11",7.3598,7.3696,7.1649,7.2428,177400.0],["2022-11-14",7.1941,7.5255,7.1454,7.4768,267000.0],["2022-11-15",7.4573,7.584,7.2916,7.3111,250900.0],["2022-11-16",7.1356,7.2039,6.9796,7.0576,161600.0],["2022-11-17",6.9017,7.1649,6.9017,7.0869,66900.0],["2022-11-18",7.0674,7.2818,7.0674,7.2331,63900.0],["2022-11-21",7.0381,7.3793,7.0381,7.3111,134000.0],["2022-11-22",7.3501,7.4573,7.3325,7.4086,85900.0],["2022-11-23",7.4086,7.4476,7.0674,7.3598,75900.0],["2022-11-25",7.2818,7.3355,6.8529,6.9407,91300.0],["2022-11-28",6.9212,7.1356,6.8237,6.9504,80900.0],["2022-11-29",6.9602,7.0333,6.8724,6.9017,99100.0],["2022-11-30",6.8822,7.0528,6.8139,6.9017,63600.0],["2022-12-01",6.9309,7.3306,6.9309,7.2623,168800.0],["2022-12-02",7.1356,7.4183,6.8968,7.3988,149600.0],["2022-12-05",7.4086,7.5353,7.2916,7.3306,214300.0],["2022-12-06",7.3111,7.4768,7.2623,7.3403,125200.0],["2022-12-07",7.3403,7.4183,7.2818,7.2916,84300.0],["2022-12-08",7.3696,7.4573,7.3013,7.4086,106600.0],["2022-12-09",7.3598,7.4768,7.3111,7.3988,228200.0],["2022-12-12",7.2623,7.3842,7.1551,7.2039,222000.0],["2022-12-13",7.2818,7.2818,6.9114,6.9114,234000.0],["2022-12-14",6.9212,7.3111,6.8432,7.3013,187700.0],["2022-12-15",7.2623,7.4671,7.2136,7.2331,107400.0],["2022-12-16",7.1064,7.277,7.1064,7.1551,261400.0],["2022-12-19",7.2818,7.2965,7.1161,7.2233,136200.0],["2022-12-20",7.2039,7.4183,7.158,7.3988,204600.0],["2022-12-21",7.4281,7.4378,7.2136,7.3501,166200.0],["2022-12-22",7.3501,7.3501,7.1161,7.1844,81200.0],["2022-12-23",7.3111,7.6523,7.2234,7.6523,150200.0],["2022-12-27",7.6523,7.8755,7.3696,7.4086,329000.0],["2022-12-28",7.4086,7.6913,7.4086,7.506,190100.0],["2022-12-29",7.4963,7.7497,7.4768,7.6718,154400.0],["2022-12-30",7.6523,7.6659,7.3257,7.4281,551500.0],["2023-01-03",7.4378,7.9008,7.4281,7.701,350700.0],["2023-01-04",7.7205,7.7497,7.5021,7.6425,265300.0],["2023-01-05",7.623,7.6347,7.4242,7.4281,159700.0],["2023-01-06",7.3696,7.4671,7.2331,7.4086,420900.0],["2023-01-09",7.4281,7.584,7.3111,7.4281,142400.0],["2023-01-10",7.3891,7.5353,7.3169,7.4963,104400.0],["2023-01-11",7.4963,7.662,7.4476,7.5938,104000.0],["2023-01-12",7.6133,7.7108,7.5743,7.623,119900.0],["2023-01-13",7.6035,7.7595,7.5616,7.7108,122400.0],["2023-01-17",7.6035,7.662,7.3988,7.4183,183700.0],["2023-01-18",7.3403,7.5255,7.3403,7.4768,169500.0],["2023-01-19",7.4671,7.4865,7.3501,7.4281,101800.0],["2023-01-20",7.4086,7.506,7.3598,7.4086,160900.0],["2023-01-23",7.4671,7.545,7.2623,7.3696,235000.0],["2023-01-24",7.3696,7.506,7.313,7.4865,131300.0],["2023-01-25",7.4573,7.4865,7.3472,7.4573,112000.0],["2023-01-26",7.4573,7.6523,7.4183,7.5548,190300.0],["2023-01-27",7.5743,7.7108,7.5645,7.6425,232100.0],["2023-01-30",7.5938,7.701,7.5743,7.5938,145800.0],["2023-01-31",7.6035,7.818,7.584,7.7985,232000.0],["2023-02-01",7.857,8.1787,7.8082,8.1689,298800.0],["2023-02-02",8.2372,8.3229,8.1104,8.1689,258200.0],["2023-02-03",8.1494,8.3541,8.0519,8.2859,241200.0],["2023-02-06",8.2859,8.4224,8.1104,8.4029,266500.0],["2023-02-07",8.4321,8.4321,8.0422,8.0909,244600.0],["2023-02-08",8.0714,8.2079,7.9057,8.1787,263700.0],["2023-02-09",8.2664,8.3639,8.0422,8.0617,216500.0],["2023-02-10",8.0422,8.1787,7.9935,8.1397,190600.0],["2023-02-13",8.0909,8.3639,7.974,8.2274,189000.0],["2023-02-14",7.8472,8.2177,7.5519,8.0617,426100.0],["2023-02-15",8.0422,8.2956,7.9642,8.1104,371800.0],["2023-02-16",8.0714,8.0714,7.8472,8.0324,208800.0],["2023-02-17",7.9935,8.2079,7.9545,8.1494,152200.0],["2023-02-21",8.0812,8.0812,7.6084,7.7108,314800.0],["2023-02-22",7.701,7.7936,7.584,7.7497,125400.0],["2023-02-23",7.7692,7.896,7.5158,7.5255,151200.0],["2023-02-24",7.3793,7.584,7.2233,7.506,181800.0],["2023-02-27",7.5938,7.6971,7.4281,7.5548,182500.0],["2023-02-28",7.545,7.584,7.4378,7.5255,135200.0],["2023-03-01",7.5158,7.6718,7.4183,7.6425,179300.0],["2023-03-02",7.6425,7.7351,7.5655,7.7108,102200.0],["2023-03-03",7.7595,7.9106,7.7449,7.8277,121800.0],["2023-03-06",7.8472,7.8765,7.6864,7.7497,98000.0],["2023-03-07",7.7303,7.8472,7.6376,7.8375,303800.0],["2023-03-08",7.8375,7.8667,7.4671,7.6523,134800.0],["2023-03-09",7.6425,7.6864,7.4476,7.4476,134400.0],["2023-03-10",7.4476,7.5255,7.0966,7.1161,135100.0],["2023-03-13",6.9699,7.1005,6.8432,6.9699,205100.0],["2023-03-14",7.0186,7.2136,6.9991,7.1064,289300.0],["2023-03-15",6.9796,6.9796,6.7408,6.8237,205200.0],["2023-03-16",6.6872,6.9602,6.658,6.8919,170900.0],["2023-03-17",6.8139,6.8432,6.463,6.6677,357400.0],["2023-03-20",6.6677,6.7164,6.6092,6.6482,128800.0],["2023-03-21",6.697,6.889,6.6677,6.7164,150600.0],["2023-03-22",6.7067,7.0674,6.7067,6.9017,117200.0],["2023-03-23",6.9212,6.9796,6.6482,6.7847,160100.0],["2023-03-24",6.7847,6.9407,6.7749,6.9407,106200.0],["2023-03-27",6.9114,7.0771,6.9114,6.9796,69100.0],["2023-03-28",6.9407,7.2136,6.9407,7.1649,204400.0],["2023-03-29",7.2136,7.2916,7.1454,7.2526,81000.0],["2023-03-30",7.2916,7.4378,7.0479,7.1259,135100.0],["2023-03-31",7.1454,7.4963,7.1025,7.4671,476200.0],["2023-04-03",7.5255,7.623,7.506,7.5158,118200.0],["2023-04-04",7.662,8.0324,7.584,7.9252,394100.0],["2023-04-05",7.9057,7.9642,7.7322,7.9545,332300.0],["2023-04-06",7.9057,7.9476,7.8082,7.8082,118600.0],["2023-04-10",7.8277,7.9642,7.7595,7.9057,101400.0],["2023-04-11",7.935,8.0519,7.9252,8.0324,111700.0],["2023-04-12",8.0812,8.1445,8.0227,8.0422,83300.0],["2023-04-13",8.0422,8.2274,7.9057,7.974,632700.0],["2023-04-14",7.9642,8.0519,7.662,7.701,255500.0],["2023-04-17",8.2761,8.3346,7.7595,7.818,497300.0],["2023-04-18",7.8082,7.9447,7.5938,7.7692,563900.0],["2023-04-19",7.7497,7.9593,7.6425,7.9155,244500.0],["2023-04-20",7.8375,7.9935,7.7985,7.9837,364900.0],["2023-04-21",8.0324,8.0812,7.818,7.974,278200.0],["2023-04-24",8.0909,8.0909,7.3306,7.9252,558100.0],["2023-04-25",7.9252,8.2177,7.7887,7.9545,506200.0],["2023-04-26",7.9447,8.0178,7.8277,7.9447,210800.0],["2023-04-27",7.857,8.1104,7.857,8.1007,352400.0],["2023-04-28",8.0909,8.1689,7.9934,8.0519,244200.0],["2023-05-01",8.0227,8.2859,8.0178,8.1397,408400.0],["2023-05-02",8.1397,8.1982,7.9447,8.1982,689500.0],["2023-05-03",8.1982,8.2469,7.8765,7.8765,235500.0],["2023-05-04",7.8472,7.9447,7.5353,7.584,263300.0],["2023-05-05",7.6035,7.8375,7.5938,7.7692,155200.0],["2023-05-08",7.74,7.9252,7.74,7.8765,257400.0],["2023-05-09",7.8472,8.1299,7.8472,8.1104,386800.0],["2023-05-10",8.1884,8.2274,8.0227,8.0617,271200.0],["2023-05-11",7.974,7.974,7.7108,7.8862,170300.0],["2023-05-12",7.9155,8.0568,7.74,7.779,213700.0],["2023-05-15",7.7887,8.0305,7.7595,7.8862,228600.0],["2023-05-16",7.8667,8.0714,7.8472,8.0129,214600.0],["2023-05-17",8.0227,8.0422,7.8375,7.9155,306200.0],["2023-05-18",7.9252,8.2108,7.8765,8.0909,346000.0],["2023-05-19",8.1592,8.1592,7.8862,7.9252,173200.0],["2023-05-22",7.9252,8.1202,7.896,8.0812,211300.0],["2023-05-23",8.0714,8.1299,7.974,7.9837,207500.0],["2023-05-24",7.9642,7.9837,7.8472,7.9447,298700.0],["2023-05-25",7.9447,8.0129,7.7595,7.9837,269000.0],["2023-05-26",7.9934,8.0422,7.9057,7.9155,140200.0],["2023-05-30",7.857,7.9057,7.7303,7.779,293100.0],["2023-05-31",7.779,8.0909,7.7488,8.0714,1202400.0],["2023-06-01",8.0909,8.4516,8.0032,8.3151,435400.0],["2023-06-02",8.3931,8.4614,8.2372,8.3054,388100.0],["2023-06-05",8.2859,8.3054,7.818,7.8862,395600.0],["2023-06-06",7.8667,8.1104,7.8082,8.1007,701300.0],["2023-06-07",8.1397,8.1543,7.935,8.0129,306500.0],["2023-06-08",7.9934,8.0422,7.4671,7.506,3905300.0],["2023-06-09",7.5548,7.6425,7.2916,7.4865,564000.0],["2023-06-12",7.5353,7.6474,7.506,7.545,487200.0],["2023-06-13",7.7985,7.9642,7.7108,7.7692,1561900.0],["2023-06-14",7.7887,7.7985,7.3013,7.5645,4407200.0],["2023-06-15",7.5158,7.5743,7.3111,7.3501,2016600.0],["2023-06-16",7.3306,7.4476,7.2526,7.4086,985900.0],["2023-06-20",7.3988,7.4671,7.3306,7.4476,562700.0],["2023-06-21",7.4573,7.4963,7.4134,7.4476,377300.0],["2023-06-22",7.4573,7.4573,7.2818,7.4086,1101500.0],["2023-06-23",7.3306,7.4281,7.1746,7.1746,808800.0],["2023-06-26",7.1551,7.3306,7.1064,7.2818,557400.0],["2023-06-27",7.3208,7.4476,7.2331,7.3988,631300.0],["2023-06-28",7.4183,7.5548,7.1844,7.5255,611700.0],["2023-06-29",7.4963,7.5743,7.4378,7.4378,1353000.0],["2023-06-30",7.4768,7.506,7.2916,7.3793,662900.0],["2023-07-03",7.3793,7.4378,7.316,7.3696,562200.0],["2023-07-05",7.4086,7.4281,7.2477,7.3208,2101600.0],["2023-07-06",7.2818,7.3744,7.2526,7.2916,959700.0],["2023-07-07",7.2623,7.3403,7.2039,7.2233,1591000.0],["2023-07-10",7.2136,7.3208,7.1259,7.2721,875900.0],["2023-07-11",7.2916,7.3111,7.2233,7.2526,845000.0],["2023-07-12",7.3111,7.316,7.2526,7.2818,1061800.0],["2023-07-13",7.2916,7.4086,7.16,7.2526,2682900.0],["2023-07-14",7.2136,7.316,7.1551,7.2721,2078000.0],["2023-07-17",7.2721,7.3013,7.2233,7.2623,1975700.0],["2023-07-18",7.2526,7.3013,7.0186,7.0479,2172600.0],["2023-07-19",7.0381,7.2428,6.9602,7.2039,1429300.0],["2023-07-20",7.1746,7.2233,7.0966,7.1356,813400.0],["2023-07-21",7.1746,7.2623,7.1064,7.2526,849000.0],["2023-07-24",7.3013,7.3403,7.2039,7.2233,2597800.0],["2023-07-25",7.2039,7.2136,6.8529,7.1064,5126700.0],["2023-07-26",7.1356,7.2818,7.082,7.2526,2465700.0],["2023-07-27",7.4963,7.8131,7.3598,7.5743,2921000.0],["2023-07-28",7.6133,7.8472,7.5158,7.8375,1777800.0],["2023-07-31",7.7985,7.8277,7.5158,7.584,1345900.0],["2023-08-01",7.5743,7.74,7.4963,7.6913,1377900.0],["2023-08-02",7.6718,7.818,7.5597,7.662,3413900.0],["2023-08-03",7.6425,7.6718,7.3111,7.3793,1734200.0],["2023-08-04",7.3793,7.4865,7.353,7.4086,961900.0],["2023-08-07",7.506,7.584,7.3744,7.4768,937000.0],["2023-08-08",7.4865,7.4865,7.3208,7.4086,777900.0],["2023-08-09",7.506,7.7985,7.506,7.7497,1302500.0],["2023-08-10",7.7497,7.7985,7.4768,7.4963,822200.0],["2023-08-11",7.4963,7.6571,7.4427,7.4573,963200.0],["2023-08-14",7.5255,7.7303,7.4378,7.6718,1091100.0],["2023-08-15",7.6523,7.8375,7.5548,7.7887,1562200.0],["2023-08-16",7.6913,7.8034,7.6328,7.6523,854900.0],["2023-08-17",7.6523,7.818,7.6181,7.6718,1108100.0],["2023-08-18",7.6523,7.8229,7.4963,7.8082,1148500.0],["2023-08-21",7.818,7.8765,7.6815,7.7692,791800.0],["2023-08-22",7.8082,7.818,7.7449,7.7985,543900.0],["2023-08-23",7.7692,7.8375,7.7205,7.818,567700.0],["2023-08-24",7.7887,7.8472,7.741,7.818,548000.0],["2023-08-25",7.857,7.8696,7.7497,7.7887,457800.0],["2023-08-28",7.7595,7.8277,7.6805,7.7205,639700.0],["2023-08-29",7.7108,7.7351,7.3208,7.3696,922300.0],["2023-08-30",7.3403,7.5353,7.3403,7.5158,1211500.0],["2023-08-31",7.506,7.6425,7.4671,7.5645,1916800.0],["2023-09-01",7.5548,7.5548,7.4086,7.4768,673100.0],["2023-09-05",7.4768,7.7205,7.4671,7.6815,1151700.0],["2023-09-06",7.701,7.701,7.5743,7.584,672200.0],["2023-09-07",7.5353,7.5987,7.3988,7.4086,687000.0],["2023-09-08",7.3891,7.4573,7.3403,7.4183,737800.0],["2023-09-11",7.4671,7.4865,7.3208,7.3891,681300.0],["2023-09-12",7.3501,7.6328,7.3501,7.5548,708500.0],["2023-09-13",7.5353,7.6328,7.5158,7.5938,777500.0],["2023-09-14",7.5743,7.7108,7.5743,7.6815,733400.0],["2023-09-15",7.662,7.8277,7.584,7.74,8183000.0],["2023-09-18",7.7303,7.7985,7.7303,7.7692,668700.0],["2023-09-19",7.7595,7.7887,7.7351,7.7887,1044800.0],["2023-09-20",7.7887,7.8277,7.7497,7.779,666500.0],["2023-09-21",7.7692,7.7692,7.4378,7.4476,810300.0],["2023-09-22",7.4573,7.545,7.3891,7.3988,821800.0],["2023-09-25",7.3501,7.4378,7.3306,7.3988,660600.0],["2023-09-26",7.4086,7.4817,7.3696,7.3696,808400.0],["2023-09-27",7.3891,7.4963,7.3842,7.4671,504400.0],["2023-09-28",7.4671,7.6815,7.4671,7.6718,462200.0],["2023-09-29",7.6523,7.7497,7.6035,7.6815,1110800.0],["2023-10-02",7.6815,7.6913,7.3696,7.3696,742700.0],["2023-10-03",7.2916,7.3403,7.2185,7.2623,719300.0],["2023-10-04",7.2526,7.3062,7.1941,7.2039,603100.0],["2023-10-05",7.1844,7.2526,7.0381,7.1746,768700.0],["2023-10-06",7.1454,7.2526,7.1259,7.2136,925200.0],["2023-10-09",7.0966,7.2136,7.0771,7.1844,495500.0],["2023-10-10",7.1746,7.3208,7.1746,7.2526,473900.0],["2023-10-11",7.2916,7.3403,7.2136,7.3306,670400.0],["2023-10-12",7.3111,7.3111,7.1356,7.2039,764000.0],["2023-10-13",7.1941,7.3355,7.1502,7.3013,481300.0],["2023-10-16",7.2721,7.4476,7.2136,7.4476,552600.0],["2023-10-17",7.4086,7.584,7.4086,7.4671,618400.0],["2023-10-18",7.4378,7.4378,7.1356,7.1551,598200.0],["2023-10-19",7.1454,7.2136,7.0771,7.1551,545600.0],["2023-10-20",7.1064,7.2039,7.0869,7.1064,691300.0],["2023-10-23",7.0771,7.121,6.9699,7.0089,687100.0],["2023-10-24",7.2916,7.2916,6.268,6.8919,2454900.0],["2023-10-25",6.8822,7.1941,6.8627,6.9748,761900.0],["2023-10-26",6.9796,6.9796,6.7506,6.8432,934800.0],["2023-10-27",6.8334,7.0186,6.8334,6.9407,737200.0],["2023-10-30",6.9602,7.0284,6.9114,6.9699,799100.0],["2023-10-31",6.9796,7.0528,6.8529,6.8822,733000.0],["2023-11-01",6.8822,7.0333,6.8822,6.9991,756800.0],["2023-11-02",7.0771,7.199,7.0576,7.1941,763700.0],["2023-11-03",7.2818,7.3598,7.2526,7.2721,892000.0],["2023-11-06",7.2721,7.2916,7.1844,7.2039,670600.0],["2023-11-07",7.1356,7.3452,7.0674,7.2916,3781100.0],["2023-11-08",7.2526,7.3306,7.2526,7.2818,590700.0],["2023-11-09",7.2721,7.3501,7.1356,7.1356,751900.0],["2023-11-10",7.1551,7.1941,7.1502,7.1649,1223200.0],["2023-11-13",7.1649,7.1941,7.0771,7.0966,763900.0],["2023-11-14",7.2428,7.2623,7.1551,7.2623,1676500.0],["2023-11-15",7.2623,7.4086,7.2234,7.2818,1014600.0],["2023-11-16",7.2623,7.4037,7.16,7.2136,986200.0],["2023-11-17",7.2623,7.3891,7.2623,7.3111,600900.0],["2023-11-20",7.3501,7.4086,7.2428,7.2526,738400.0],["2023-11-21",7.2526,7.2916,7.2087,7.2233,542300.0],["2023-11-22",7.2428,7.3306,7.2428,7.2916,628200.0],["2023-11-24",7.2331,7.4378,7.2331,7.3696,758500.0],["2023-11-27",7.3891,7.4476,7.3013,7.3891,852300.0],["2023-11-28",7.3988,7.4573,7.3306,7.3403,724500.0],["2023-11-29",7.4086,7.4768,7.3062,7.3111,697800.0],["2023-11-30",7.3208,7.3403,7.2039,7.2136,1179800.0],["2023-12-01",7.2039,7.4378,7.1941,7.3891,1345400.0],["2023-12-04",7.3793,7.5548,7.3208,7.5255,777000.0],["2023-12-05",7.4671,7.6133,7.4378,7.5353,966600.0],["2023-12-06",7.5645,7.6523,7.5353,7.5743,596700.0],["2023-12-07",7.6035,7.6523,7.5255,7.6523,812200.0],["2023-12-08",7.6523,7.974,7.5743,7.8667,1706300.0],["2023-12-11",7.8472,8.1397,7.7497,8.1202,3485800.0],["2023-12-12",8.1007,8.2761,8.0227,8.1982,7539300.0],["2023-12-13",8.1982,8.1982,7.8472,8.0032,3636100.0],["2023-12-14",7.8082,8.0909,7.8082,8.0617,1565200.0],["2023-12-15",8.0714,8.0714,7.7108,7.7887,1818700.0],["2023-12-18",7.7985,7.9447,7.7692,7.8082,1080800.0],["2023-12-19",7.7985,8.0227,7.7985,7.9447,920800.0],["2023-12-20",7.896,8.1397,7.896,8.1299,1210900.0],["2023-12-21",8.1982,8.7051,8.0617,8.6953,2454100.0],["2023-12-22",8.7051,9.0268,8.7002,8.939,1733200.0],["2023-12-26",8.9585,9.1925,8.9488,9.1925,787200.0],["2023-12-27",9.1925,9.4167,9.1925,9.3289,989800.0],["2023-12-28",9.4069,9.4264,9.2899,9.3582,538700.0],["2023-12-29",9.3582,9.5044,9.3289,9.4264,854900.0],["2024-01-02",9.3679,9.4459,9.1486,9.2412,719500.0],["2024-01-03",9.1535,9.1535,8.8903,8.8903,867100.0],["2024-01-04",8.9195,8.978,8.7636,8.9195,977400.0],["2024-01-05",8.861,8.9878,8.8269,8.9683,796500.0],["2024-01-08",9.017,9.095,8.9195,9.017,657300.0],["2024-01-09",9.0073,9.0073,8.7489,8.7733,694700.0],["2024-01-10",8.783,8.783,8.5881,8.6856,470200.0],["2024-01-11",8.6563,8.7684,8.6368,8.6563,476100.0],["2024-01-12",8.6076,8.7343,8.6076,8.6271,374700.0],["2024-01-16",8.5686,8.6222,8.5296,8.5588,428700.0],["2024-01-17",8.4711,8.5189,8.2956,8.4419,400400.0],["2024-01-18",8.4809,8.7051,8.4614,8.6953,738700.0],["2024-01-19",8.7441,8.7928,8.5735,8.7636,1190900.0],["2024-01-22",8.7636,8.7977,8.5881,8.6661,429900.0],["2024-01-23",8.6953,8.7148,8.6125,8.6271,476500.0],["2024-01-24",8.6368,8.6563,8.3931,8.4029,400100.0],["2024-01-25",8.4224,8.4809,8.3541,8.4614,889400.0],["2024-01-26",8.5004,8.6807,8.4516,8.5783,529800.0],["2024-01-29",8.5491,8.6222,8.4809,8.6173,465700.0],["2024-01-30",8.6271,8.7441,8.5881,8.7343,683200.0],["2024-01-31",8.7343,8.7636,8.3736,8.3736,631200.0],["2024-02-01",8.4029,8.6271,8.3785,8.6076,864900.0],["2024-02-02",8.6076,8.6076,8.4126,8.5978,624100.0],["2024-02-05",8.5296,8.5588,8.437,8.5393,466500.0],["2024-02-06",8.5101,8.5393,7.857,8.4321,5422600.0],["2024-02-07",8.5101,8.5101,8.1007,8.2079,773500.0],["2024-02-08",8.1787,8.2177,8.0617,8.0714,1079000.0],["2024-02-09",8.0909,8.1299,8.0178,8.0909,1443900.0],["2024-02-12",8.0422,8.4321,8.0422,8.4126,646900.0],["2024-02-13",8.3151,8.3151,8.0519,8.1299,644000.0],["2024-02-14",8.1689,8.1933,8.0324,8.1494,569900.0],["2024-02-15",8.5588,9.2022,8.4419,9.2022,2858600.0],["2024-02-16",9.0755,9.3582,8.9293,9.2607,1566100.0],["2024-02-20",9.2022,9.3094,9.0657,9.0852,2820800.0],["2024-02-21",9.0365,9.1778,8.8464,9.1535,3646000.0],["2024-02-22",9.1632,9.251,8.9488,9.0657,1804400.0],["2024-02-23",9.056,9.1827,8.8513,9.1827,739100.0],["2024-02-26",9.1242,9.4362,9.1242,9.3972,1079600.0],["2024-02-27",9.4069,9.5239,9.1632,9.1925,821900.0],["2024-02-28",9.1145,9.3387,8.9488,9.2022,1022900.0],["2024-02-29",9.251,9.3874,9.1925,9.3777,1817100.0],["2024-03-01",9.3582,9.6896,9.251,9.6214,2015200.0],["2024-03-04",9.6214,9.6994,9.4459,9.5239,624000.0],["2024-03-05",9.5434,9.6614,9.3826,9.4069,1208900.0],["2024-03-06",9.4459,9.5288,9.2802,9.3972,754100.0],["2024-03-07",9.212,9.4995,9.212,9.2997,711200.0],["2024-03-08",9.3387,9.5044,9.2607,9.3387,440600.0],["2024-03-11",9.2607,9.3465,9.251,9.251,395000.0],["2024-03-12",9.1632,9.3777,9.1632,9.2705,654100.0],["2024-03-13",9.2802,9.558,9.2802,9.4947,1016100.0],["2024-03-14",9.5142,9.6653,9.3631,9.4264,1642400.0],["2024-03-15",9.4069,9.6263,9.2315,9.251,1070800.0],["2024-03-18",9.3484,9.3874,9.1925,9.1925,719100.0],["2024-03-19",9.1925,9.4167,9.1925,9.2802,643700.0],["2024-03-20",9.2412,9.5434,9.2315,9.5239,717600.0],["2024-03-21",9.5921,9.6682,9.5142,9.6311,1234100.0],["2024-03-22",9.6896,9.7091,9.5531,9.6604,1509200.0],["2024-03-25",9.6994,9.9041,9.4362,9.4752,1474600.0],["2024-03-26",9.5629,9.6799,9.4849,9.5044,838800.0],["2024-03-27",9.4947,9.8358,9.4947,9.7774,1263300.0],["2024-03-28",9.7969,9.8261,9.6701,9.6896,1770400.0],["2024-04-01",9.6604,9.8066,9.5239,9.7189,1201300.0],["2024-04-02",9.6214,9.6896,9.5239,9.6701,794400.0],["2024-04-03",9.5726,9.7237,9.5726,9.6214,631800.0],["2024-04-04",9.6604,9.7481,9.3826,9.4264,707000.0],["2024-04-05",9.3874,9.636,9.2899,9.5531,546800.0],["2024-04-08",9.6506,9.7579,9.5629,9.5921,753100.0],["2024-04-09",9.6604,9.792,9.4995,9.7481,1869200.0],["2024-04-10",9.5921,9.7286,9.4752,9.6799,1579400.0],["2024-04-11",9.6409,9.6896,9.5337,9.6019,630500.0],["2024-04-12",9.5629,9.6214,9.212,9.2607,880500.0],["2024-04-15",9.2899,9.4459,9.0365,9.095,735200.0],["2024-04-16",9.0365,9.134,8.9488,8.9975,604400.0],["2024-04-17",9.017,9.1047,8.9098,8.9098,562200.0],["2024-04-18",8.9195,9.0365,8.9,9.0268,622700.0],["2024-04-19",9.017,9.1389,9.017,9.1145,803000.0],["2024-04-22",9.173,9.3631,9.1047,9.3289,618500.0],["2024-04-23",9.3777,9.5142,9.2899,9.4849,542100.0],["2024-04-24",9.5142,9.6506,9.5044,9.6019,700800.0],["2024-04-25",9.095,9.7384,8.5637,9.6311,3989400.0],["2024-04-26",9.6116,9.6896,9.5337,9.5824,1157700.0],["2024-04-29",9.5531,9.6799,9.3387,9.5044,1734700.0],["2024-04-30",9.4849,9.4849,9.173,9.3192,892700.0],["2024-05-01",9.2802,9.4264,9.1242,9.1535,892800.0],["2024-05-02",9.2315,9.5629,9.2022,9.5142,781800.0],["2024-05-03",9.5337,9.5726,9.173,9.251,960600.0],["2024-05-06",9.2899,9.3143,9.0852,9.1145,746100.0],["2024-05-07",9.1242,9.1925,9.017,9.1145,834800.0],["2024-05-08",8.9878,9.1632,8.939,9.1437,760300.0],["2024-05-09",9.1145,9.2656,9.0657,9.2315,713100.0],["2024-05-10",9.2705,9.2705,9.0316,9.0657,820600.0],["2024-05-13",9.0657,9.212,9.0267,9.1047,992500.0],["2024-05-14",9.1778,9.2363,9.0901,9.134,866000.0],["2024-05-15",9.1925,9.3582,9.0852,9.3484,2255500.0],["2024-05-16",9.3874,9.441,9.1535,9.2315,1167100.0],["2024-05-17",9.2168,9.3289,9.1681,9.2315,955800.0],["2024-05-20",9.3094,9.3094,9.0609,9.0755,899300.0],["2024-05-21",9.0852,9.0852,8.783,8.8708,1258000.0],["2024-05-22",8.8513,8.9,8.6856,8.7051,985700.0],["2024-05-23",8.7051,8.8025,8.6271,8.6563,685200.0],["2024-05-24",8.6758,8.9195,8.6758,8.783,611700.0],["2024-05-28",8.783,8.8123,8.5978,8.6758,1106400.0],["2024-05-29",8.5978,8.6807,8.5588,8.5686,511100.0],["2024-05-30",8.5393,8.7148,8.5393,8.5881,628100.0],["2024-05-31",8.5881,8.9098,8.5686,8.8513,1067700.0],["2024-06-03",8.8805,9.1389,8.8708,8.9975,899800.0],["2024-06-04",8.939,9.017,8.7372,8.7636,835500.0],["2024-06-05",8.8025,8.9195,8.6563,8.9195,790800.0],["2024-06-06",8.9098,9.056,8.861,8.9195,870200.0],["2024-06-07",8.861,8.939,8.7246,8.7538,1092400.0],["2024-06-10",8.7246,8.8123,8.6125,8.7246,824800.0],["2024-06-11",8.6758,8.6758,8.4614,8.4711,891500.0],["2024-06-12",8.4809,8.6271,8.3834,8.4516,1170700.0],["2024-06-13",8.4321,8.5101,8.2469,8.3931,860600.0],["2024-06-14",8.3834,8.4126,8.2566,8.2859,726800.0],["2024-06-17",8.3054,8.3541,8.1689,8.3151,1004500.0],["2024-06-18",8.3054,8.3931,8.2079,8.2177,602200.0],["2024-06-20",8.1982,8.3054,8.1787,8.2079,819900.0],["2024-06-21",8.2664,8.2664,8.1104,8.1397,1704800.0],["2024-06-24",8.1689,8.6076,8.1689,8.5393,1006400.0],["2024-06-25",8.5296,8.5491,8.2664,8.2859,768400.0],["2024-06-26",8.2372,8.2956,8.2177,8.2859,820600.0],["2024-06-27",8.2956,8.3736,8.2518,8.2664,736200.0],["2024-06-28",8.3151,8.4224,8.2713,8.3736,1012600.0],["2024-07-01",8.4029,8.5296,8.2956,8.3346,564900.0],["2024-07-02",8.3249,8.4955,8.3249,8.4711,585200.0],["2024-07-03",8.5101,8.593,8.5004,8.5588,322400.0],["2024-07-05",8.5198,8.5198,8.2566,8.2566,578300.0],["2024-07-08",8.3054,8.5198,8.2761,8.4321,741400.0],["2024-07-09",8.3931,8.476,8.3736,8.4029,591700.0],["2024-07-10",8.4321,8.5881,8.4224,8.5783,701600.0],["2024-07-11",8.7148,8.8464,8.6758,8.7246,761200.0],["2024-07-12",8.8123,8.9,8.7928,8.8318,796400.0],["2024-07-15",8.861,9.2217,8.8318,9.1047,727100.0],["2024-07-16",9.1242,9.5142,9.0852,9.4264,801700.0],["2024-07-17",9.3874,9.6068,9.3582,9.4947,697700.0],["2024-07-18",9.4849,9.8261,9.4459,9.4849,904300.0],["2024-07-19",9.4654,9.4654,9.2315,9.2412,677000.0],["2024-07-22",9.2412,9.3289,9.1925,9.2997,864900.0],["2024-07-23",9.2022,9.2899,8.9975,9.0657,886600.0],["2024-07-24",8.9878,9.0804,8.8367,8.8903,959200.0],["2024-07-25",8.3249,8.5101,7.4719,7.857,3581300.0],["2024-07-26",7.8862,8.5637,7.8862,8.5393,1888900.0],["2024-07-29",8.5393,8.783,8.4516,8.5296,1414800.0],["2024-07-30",8.4126,8.7636,8.4126,8.6758,1033900.0],["2024-07-31",8.7246,8.822,8.4809,8.5393,1093700.0],["2024-08-01",8.5783,8.6368,8.1884,8.2956,1252000.0],["2024-08-02",8.1592,8.2177,8.0032,8.0909,903500.0],["2024-08-05",7.7108,7.9057,7.5158,7.7497,1398200.0],["2024-08-06",7.779,7.896,7.6913,7.7108,991300.0],["2024-08-07",7.779,7.974,7.74,7.818,667500.0],["2024-08-08",7.8765,8.0617,7.857,7.9545,786700.0],["2024-08-09",8.0032,8.0032,7.7985,7.8082,594600.0],["2024-08-12",7.8082,7.8375,7.6035,7.6425,668800.0],["2024-08-13",7.7205,7.857,7.6718,7.818,812500.0],["2024-08-14",7.8472,7.9106,7.7936,7.818,346300.0],["2024-08-15",7.9935,8.1153,7.8765,7.8862,467400.0],["2024-08-16",7.8472,7.9545,7.8375,7.8667,508800.0],["2024-08-19",7.8667,8.0032,7.8472,7.9252,676500.0],["2024-08-20",7.9057,7.935,7.8082,7.8472,533400.0],["2024-08-21",7.8862,7.9983,7.857,7.896,741700.0],["2024-08-22",7.8765,8.0178,7.8472,7.896,545100.0],["2024-08-23",7.974,8.2274,7.974,8.1299,546500.0],["2024-08-26",8.1884,8.2859,8.1689,8.1787,616300.0],["2024-08-27",8.1787,8.2615,8.1299,8.2079,517100.0],["2024-08-28",8.1397,8.3054,8.1397,8.1689,465600.0],["2024-08-29",8.2469,8.2859,8.1397,8.1494,631700.0],["2024-08-30",8.1884,8.2372,8.0861,8.1397,637200.0],["2024-09-03",8.1299,8.1494,7.8765,7.9545,590200.0],["2024-09-04",7.896,8.0714,7.8911,7.9642,915000.0],["2024-09-05",8.0227,8.0276,7.7692,7.8277,618600.0],["2024-09-06",7.8082,7.9155,7.6084,7.7108,698500.0],["2024-09-09",7.6913,7.7839,7.5158,7.5548,770500.0],["2024-09-10",7.5353,7.5821,7.3793,7.4671,647300.0],["2024-09-11",7.4183,7.6084,7.3793,7.6035,735200.0],["2024-09-12",7.6133,7.8326,7.6133,7.74,685500.0],["2024-09-13",7.8375,7.9447,7.7741,7.8082,551100.0],["2024-09-16",7.8375,7.9252,7.779,7.8375,555500.0],["2024-09-17",7.8862,8.0276,7.8716,7.9252,693200.0],["2024-09-18",7.9447,8.0617,7.8082,7.8472,650400.0],["2024-09-19",8.0324,8.0422,7.8277,7.9252,1069400.0],["2024-09-20",7.9252,7.9545,7.7936,7.896,1122400.0],["2024-09-23",7.9057,7.9496,7.8375,7.9155,434600.0],["2024-09-24",7.935,7.9886,7.8648,7.9057,559100.0],["2024-09-25",7.8765,7.9203,7.7692,7.7985,614300.0],["2024-09-26",7.896,8.164,7.896,8.1104,959400.0],["2024-09-27",8.1982,8.2479,8.1007,8.1397,620500.0],["2024-09-30",8.0617,8.1085,7.9057,7.974,1676300.0],["2024-10-01",7.974,8.0617,7.9008,7.935,1033100.0],["2024-10-02",7.8862,8.0276,7.8424,7.857,942800.0],["2024-10-03",7.779,7.8277,7.701,7.7595,982000.0],["2024-10-04",7.8862,7.896,7.7595,7.8375,1290600.0],["2024-10-07",7.8375,7.857,7.6815,7.7985,1295300.0],["2024-10-08",7.7985,7.7985,7.6571,7.6815,660800.0],["2024-10-09",7.6425,7.779,7.623,7.701,570200.0],["2024-10-10",7.6425,7.857,7.6425,7.8277,870000.0],["2024-10-11",8.0227,8.0373,7.8979,7.9935,791700.0],["2024-10-14",8.0129,8.0129,7.8813,7.9545,386900.0],["2024-10-15",7.9545,8.0568,7.9155,7.9155,651800.0],["2024-10-16",7.9837,8.0471,7.9252,7.9447,513900.0],["2024-10-17",7.9935,8.0714,7.9008,7.9935,402700.0],["2024-10-18",8.0422,8.0812,7.9642,7.9837,401000.0],["2024-10-21",7.9447,7.974,7.7644,7.7887,480800.0],["2024-10-22",7.779,7.8365,7.7205,7.7985,476300.0],["2024-10-23",7.7985,7.8716,7.7205,7.779,859100.0],["2024-10-24",7.545,7.662,6.9504,7.2039,3112500.0],["2024-10-25",7.3598,7.4476,7.2428,7.2526,878900.0],["2024-10-28",7.2428,7.4768,7.2233,7.4183,899400.0],["2024-10-29",7.2818,7.5353,7.2721,7.5255,844600.0],["2024-10-30",7.4963,7.7059,7.4836,7.6328,827800.0],["2024-10-31",7.662,7.7205,7.2428,7.2428,705600.0],["2024-11-01",7.3111,7.4963,7.3111,7.3598,851800.0],["2024-11-04",7.3598,7.4671,7.1161,7.1551,1300700.0],["2024-11-05",7.1649,7.4329,7.1649,7.3891,472700.0],["2024-11-06",7.662,7.7108,7.4134,7.4476,810800.0],["2024-11-07",7.5158,7.7692,7.506,7.6035,670100.0],["2024-11-08",7.5938,7.6181,7.4524,7.5158,666400.0],["2024-11-11",7.5158,7.6864,7.5158,7.662,745700.0],["2024-11-12",7.6133,7.7546,7.4865,7.7303,1080200.0],["2024-11-13",7.896,7.9252,7.6815,7.701,843400.0],["2024-11-14",7.7595,7.857,7.584,7.6035,638000.0],["2024-11-15",7.623,7.7985,7.5743,7.6523,769700.0],["2024-11-18",7.6718,7.7692,7.6035,7.6328,585000.0],["2024-11-19",7.6035,7.6425,7.5207,7.5645,521500.0],["2024-11-20",7.5548,7.6991,7.5548,7.6425,707000.0],["2024-11-21",7.6523,8.0032,7.6133,7.9935,2468700.0],["2024-11-22",8.0129,8.2177,7.9935,8.1007,974800.0],["2024-11-25",8.1299,8.4126,8.1299,8.1689,752100.0],["2024-11-26",8.1299,8.3541,8.1202,8.2664,1036100.0],["2024-11-27",8.3054,8.4029,8.1397,8.1592,502100.0],["2024-11-29",8.1592,8.3736,8.1592,8.2664,625800.0],["2024-12-02",8.4809,8.4809,8.0519,8.2566,835400.0],["2024-12-03",8.2761,8.2761,8.1104,8.1884,767800.0],["2024-12-04",8.1592,8.4029,8.1397,8.3736,789500.0],["2024-12-05",8.8318,9.2753,8.8123,8.9585,1555500.0],["2024-12-06",8.9585,8.9975,8.5686,8.6856,721800.0],["2024-12-09",8.7051,8.8562,8.6963,8.7733,852300.0],["2024-12-10",8.7733,8.9683,8.6661,8.9098,1468500.0],["2024-12-11",8.978,9.1242,8.9049,9.0852,1044300.0],["2024-12-12",9.0267,9.3679,8.9878,9.3582,1308200.0],["2024-12-13",9.3582,9.4498,9.1437,9.2607,1147800.0],["2024-12-16",9.2607,9.3679,9.134,9.2705,1146500.0],["2024-12-17",9.2705,9.3143,8.9683,9.1047,857400.0],["2024-12-18",9.1242,9.3192,8.8513,8.9488,1058600.0],["2024-12-19",8.978,9.095,8.7928,8.8708,926500.0],["2024-12-20",8.8025,8.9244,8.7587,8.783,1527300.0],["2024-12-23",8.7343,8.8708,8.7343,8.7733,656100.0],["2024-12-24",8.7928,8.8903,8.783,8.8318,457600.0],["2024-12-26",8.7928,8.8854,8.7684,8.822,1278100.0],["2024-12-27",8.7538,8.8006,8.6807,8.7343,1206000.0],["2024-12-30",8.6466,8.7246,8.4614,8.6758,942500.0],["2024-12-31",8.7246,8.9195,8.6563,8.8025,873600.0],["2025-01-02",8.8903,8.9,8.5735,8.6856,1125500.0],["2025-01-03",8.7733,8.8025,8.5393,8.7343,760500.0],["2025-01-06",8.7928,9.0326,8.7928,8.861,833600.0],["2025-01-07",8.861,8.9634,8.7733,8.9,658400.0],["2025-01-08",8.8708,8.8903,8.6514,8.7441,961100.0],["2025-01-10",8.6368,8.7441,8.4906,8.7246,865300.0],["2025-01-13",8.6173,8.978,8.6076,8.9683,935800.0],["2025-01-14",9.0462,9.2022,8.9634,9.1437,812900.0],["2025-01-15",9.3301,9.3301,9.1339,9.2713,835100.0],["2025-01-16",9.3105,9.3203,9.1437,9.2222,561600.0],["2025-01-17",9.2516,9.3301,9.1732,9.2124,559600.0],["2025-01-21",9.232,9.4675,9.1437,9.4381,686800.0],["2025-01-22",9.4086,9.5018,9.2516,9.2713,783200.0],["2025-01-23",9.2418,9.3988,9.1732,9.3694,737300.0],["2025-01-24",9.4184,9.4626,9.2222,9.4184,779200.0],["2025-01-27",9.4086,9.6048,9.4086,9.4773,591800.0],["2025-01-28",9.4282,9.5165,9.1879,9.232,619500.0],["2025-01-29",9.1928,9.5705,9.1928,9.3988,816300.0],["2025-01-30",9.5165,9.6637,9.5018,9.6146,507600.0],["2025-01-31",9.546,9.5999,9.3399,9.3988,714500.0],["2025-02-03",9.1143,9.3105,8.9524,9.232,810800.0],["2025-02-04",9.1732,9.4577,9.1535,9.4184,1115200.0],["2025-02-05",9.4282,9.6147,9.4184,9.6048,610600.0],["2025-02-06",9.6343,9.7226,9.3105,9.3694,629800.0],["2025-02-07",9.4086,9.4969,9.2026,9.3105,583400.0],["2025-02-10",9.3498,9.3596,9.026,9.0554,689800.0],["2025-02-11",9.0064,9.2664,9.0064,9.0751,881200.0],["2025-02-12",8.9769,9.0505,8.9328,9.0064,795900.0],["2025-02-13",9.0751,9.1486,8.9181,8.9279,796100.0],["2025-02-14",9.026,9.129,9.0093,9.026,572800.0],["2025-02-18",9.026,9.183,8.9769,9.1143,730400.0],["2025-02-19",9.0947,9.1437,8.9868,9.0947,768200.0],["2025-02-20",8.9671,9.7079,8.8985,9.5656,1675700.0],["2025-02-21",9.4479,9.9482,9.4479,9.6931,1745800.0],["2025-02-24",9.6931,10.1886,9.2713,9.4479,1904900.0],["2025-02-25",9.5165,9.7814,9.4577,9.6637,1695500.0],["2025-02-26",9.6245,9.8305,9.6245,9.8011,3284500.0],["2025-02-27",9.909,9.909,9.5705,9.5754,2728400.0],["2025-02-28",9.4871,9.5999,9.3694,9.4773,1388000.0],["2025-03-03",9.5067,9.6637,9.4037,9.4577,1352800.0],["2025-03-04",9.3399,9.4184,9.1584,9.2615,1539800.0],["2025-03-05",9.3694,9.4528,9.1633,9.1732,1984600.0],["2025-03-06",9.1241,9.1633,8.9475,9.0751,1256200.0],["2025-03-07",8.9966,9.3203,8.9966,9.2811,2326100.0],["2025-03-10",8.9279,9.2958,8.923,9.0849,1331100.0],["2025-03-11",9.0849,9.1437,8.82,8.9181,1104200.0],["2025-03-12",8.869,8.9426,8.712,8.7905,948900.0],["2025-03-13",8.7415,8.7611,8.4913,8.5158,904200.0],["2025-03-14",8.5845,8.8003,8.5845,8.7807,1097000.0],["2025-03-17",8.7611,8.9818,8.7121,8.8298,881700.0],["2025-03-18",8.7513,8.8592,8.712,8.7807,763800.0],["2025-03-19",8.8102,8.8631,8.6679,8.7807,634700.0],["2025-03-20",8.7317,8.8641,8.7022,8.8003,605900.0],["2025-03-21",8.7709,8.9034,8.6728,8.7709,2929900.0],["2025-03-24",8.8102,8.9083,8.5943,8.6041,1128400.0],["2025-03-25",8.6826,8.7219,8.5894,8.6434,953600.0],["2025-03-26",8.6041,8.7415,8.5404,8.6924,1020300.0],["2025-03-27",8.6238,8.6238,8.2411,8.349,1694500.0],["2025-03-28",8.3589,8.3589,8.0253,8.0253,789700.0],["2025-03-31",7.9762,8.2902,7.8683,8.2117,1513500.0],["2025-04-01",8.1725,8.2215,7.8585,7.937,985200.0],["2025-04-02",7.8487,8.1283,7.8438,8.0351,821000.0],["2025-04-03",7.8879,7.9125,7.4268,7.4563,1426800.0],["2025-04-04",7.1521,7.3091,6.8823,7.2012,1247100.0],["2025-04-07",7.1325,7.9959,6.9657,7.9076,3610300.0],["2025-04-08",8.1528,8.1725,7.78,7.7898,2648800.0],["2025-04-09",7.7996,8.7366,7.6917,8.5551,2751500.0],["2025-04-10",8.3883,8.5698,8.1823,8.5256,1831900.0],["2025-04-11",8.506,8.712,8.3785,8.6434,1960800.0],["2025-04-14",8.7317,9.0407,8.5296,8.8788,7021300.0],["2025-04-15",8.8396,8.9181,8.6728,8.7709,2341900.0],["2025-04-16",8.7807,8.8985,8.6679,8.7709,1803800.0],["2025-04-17",8.7317,8.9426,8.7317,8.8494,1904900.0],["2025-04-21",8.8494,8.869,8.6041,8.7071,1598100.0],["2025-04-22",8.7905,8.8886,8.7022,8.8396,1489000.0],["2025-04-23",9.0162,9.183,8.869,9.1732,3249400.0],["2025-04-24",9.1928,9.3203,8.8936,8.9966,1621700.0],["2025-04-25",8.8886,9.0407,8.8886,8.9769,1132000.0],["2025-04-28",9.0162,9.1045,8.923,8.9868,1261100.0],["2025-04-29",8.9083,9.1486,8.8396,9.0358,1630700.0],["2025-04-30",9.1143,9.1535,8.8445,9.0456,1302200.0],["2025-05-01",9.5656,10.0463,9.4184,10.0071,2231700.0],["2025-05-02",10.0954,10.8312,10.0905,10.6546,2810800.0],["2025-05-05",10.635,11.1304,10.478,10.9489,3517500.0],["2025-05-06",10.8508,11.0912,10.6938,11.047,2008700.0],["2025-05-07",11.0863,11.2236,11.0127,11.1059,1906800.0],["2025-05-08",11.1942,11.3512,11.1353,11.1451,2148700.0],["2025-05-09",11.1942,11.4591,11.1942,11.361,1924500.0],["2025-05-12",11.567,11.7976,11.3463,11.773,2545500.0],["2025-05-13",11.8123,11.8515,11.6455,11.724,2333900.0],["2025-05-14",11.724,11.8417,11.6995,11.8123,2008800.0],["2025-05-15",11.7632,11.8564,11.3217,11.6553,1736100.0],["2025-05-16",11.5572,11.7927,11.5474,11.773,1789100.0],["2025-05-19",11.6357,11.7829,11.5229,11.724,1320300.0],["2025-05-20",11.6749,11.8172,11.5866,11.6749,809900.0],["2025-05-21",10.9882,11.15,10.061,10.1542,4080500.0],["2025-05-22",11.1451,11.3217,10.841,10.9685,3368700.0],["2025-05-23",10.8116,10.9048,10.6055,10.7527,2365300.0],["2025-05-27",10.9097,11.1147,10.7625,11.0667,2922500.0],["2025-05-28",11.0176,11.0274,10.635,10.6546,4375700.0],["2025-05-29",10.7037,10.738,10.3897,10.478,6893400.0],["2025-05-30",10.4486,10.5123,10.2524,10.3995,2357400.0],["2025-06-02",10.3502,10.4094,10.0147,10.0542,2642200.0],["2025-06-03",10.0542,10.217,9.9851,10.0049,1937100.0],["2025-06-04",10.0048,10.143,9.8963,9.995,1867900.0],["2025-06-05",10.0048,10.1528,9.9062,10.0147,1631100.0],["2025-06-06",10.0936,10.1627,9.9456,10.0542,2788000.0],["2025-06-09",10.0542,10.143,9.9851,10.0936,1363600.0],["2025-06-10",10.1134,10.3403,10.1134,10.1923,1851200.0],["2025-06-11",10.2417,10.29,10.0542,10.0838,1267400.0],["2025-06-12",10.0246,10.3847,9.995,10.3206,1899900.0],["2025-06-13",10.1824,10.4193,10.1183,10.1726,1045200.0],["2025-06-16",10.291,10.3551,10.1726,10.2318,1321000.0],["2025-06-17",10.1923,10.2614,10.064,10.0739,1132300.0],["2025-06-18",10.0049,10.1282,9.9851,10.0542,1109600.0],["2025-06-20",10.0641,10.1006,9.7927,9.8667,2231100.0],["2025-06-23",9.8568,9.9111,9.4918,9.5904,2998800.0],["2025-06-24",9.6792,9.9358,9.4424,9.9358,3744200.0],["2025-06-25",9.9358,9.9555,9.6792,9.7976,1700200.0],["2025-06-26",9.9259,10.1923,9.7779,10.1529,1449800.0],["2025-06-27",10.3305,10.4242,10.1627,10.3601,24634000.0],["2025-06-30",10.2219,10.4193,10.0937,10.3699,2547100.0],["2025-07-01",10.3009,10.6117,10.2417,10.5771,2359700.0],["2025-07-02",10.5574,10.8879,10.5081,10.8435,2715500.0],["2025-07-03",10.883,11.0014,10.7942,10.8534,1150400.0],["2025-07-07",10.6659,11.0211,10.5673,10.9817,2689200.0],["2025-07-08",10.9817,11.0606,10.8534,10.8929,1979900.0],["2025-07-09",10.9619,11.1691,10.9225,11.1593,1797300.0],["2025-07-10",11.1494,11.4158,11.1099,11.3369,2162400.0],["2025-07-11",11.2579,11.3073,11.0557,11.1297,1326500.0],["2025-07-14",11.0606,11.2579,10.9422,11.2382,1531900.0],["2025-07-15",11.2283,11.2382,10.8929,10.9126,1303300.0],["2025-07-16",11.1001,11.6526,10.9521,11.6329,1706300.0],["2025-07-17",11.6131,11.7858,11.5095,11.6329,1724500.0],["2025-07-18",11.6822,11.6822,11.4257,11.4454,1004600.0],["2025-07-21",11.5046,11.5983,11.3961,11.4651,1141200.0],["2025-07-22",11.4651,11.5145,11.2727,11.4553,1396600.0],["2025-07-23",11.4947,11.7118,11.475,11.6329,1947200.0],["2025-07-24",12.3038,12.6097,11.7414,12.0275,3573300.0],["2025-07-25",11.9585,12.9057,11.9239,12.7675,3635100.0],["2025-07-28",12.6985,13.1425,12.6393,12.9155,2861700.0],["2025-07-29",12.9747,13.0241,12.7774,12.8859,1842400.0],["2025-07-30",12.8859,12.9215,12.7034,12.8761,1666100.0],["2025-07-31",12.807,12.9698,12.7182,12.8662,2277600.0],["2025-08-01",12.7577,12.8662,12.4863,12.7182,1675000.0],["2025-08-04",12.8366,12.8613,12.5209,12.6491,1967100.0],["2025-08-05",12.6985,12.7577,12.4321,12.5603,1879100.0],["2025-08-06",12.5801,12.6491,12.3827,12.4025,2318400.0],["2025-08-07",12.4617,12.6097,12.3729,12.4617,1493000.0],["2025-08-08",12.5209,12.7379,12.437,12.4913,2451300.0],["2025-08-11",12.5011,12.5998,12.2742,12.3038,1759800.0],["2025-08-12",12.4321,12.5949,12.3235,12.3926,4435200.0],["2025-08-13",12.4814,12.7133,12.2742,12.5307,7679600.0],["2025-08-14",12.4617,12.807,12.3137,12.7083,3017100.0],["2025-08-15",12.7675,12.8721,12.6195,12.6787,2757200.0],["2025-08-18",12.6787,12.9451,12.6689,12.7971,3913400.0],["2025-08-19",12.7774,12.8859,12.7527,12.8662,5565600.0],["2025-08-20",12.807,13.1819,12.7577,12.9747,10328800.0],["2025-08-21",13.0043,13.0537,12.8662,12.9155,10999400.0],["2025-08-22",12.9451,13.2214,12.9254,13.1622,5030100.0],["2025-08-25",13.3349,13.3349,13.0142,13.0339,1803400.0],["2025-08-26",13.0931,13.1573,13.0142,13.0833,2621100.0],["2025-08-27",12.9757,13.2165,12.9747,12.9945,2595800.0],["2025-08-28",13.0339,13.1425,12.8317,12.8761,1848100.0],["2025-08-29",12.8958,12.9599,12.5801,12.8169,2038700.0],["2025-09-02",12.688,13.03,12.6583,13.0052,2870800.0],["2025-09-03",12.9953,13.1539,12.7772,12.8565,1915100.0],["2025-09-04",12.8763,13.0746,12.7376,13.0647,2773800.0],["2025-09-05",13.0449,13.1935,12.8813,12.9656,1319200.0],["2025-09-08",13.0349,13.0994,12.8367,13.0944,2233600.0],["2025-09-09",13.0498,13.139,12.9755,13.1242,1917300.0],["2025-09-10",13.1836,13.3868,12.9903,13.0944,2232600.0],["2025-09-11",13.144,13.3174,13.0349,13.2431,3058200.0],["2025-09-12",13.1638,13.1935,12.9556,12.9755,1749400.0],["2025-09-15",13.0151,13.1539,12.9408,13.0151,1429200.0],["2025-09-16",13.0052,13.0052,12.7128,12.9061,3435500.0],["2025-09-17",12.9358,13.1886,12.8615,13.025,1870600.0],["2025-09-18",12.9854,13.4711,12.916,13.4414,15404900.0],["2025-09-19",13.5553,13.7932,13.4116,13.481,6830400.0],["2025-09-22",13.4711,13.5504,13.2233,13.4414,4197300.0],["2025-09-23",13.4314,13.8825,13.3819,13.8676,5128100.0],["2025-09-24",13.7982,13.7982,13.4711,13.5603,2873600.0],["2025-09-25",13.5504,13.59,13.2649,13.4612,2449900.0],["2025-09-26",13.5008,13.6941,13.4711,13.6495,1792900.0],["2025-09-29",13.6594,13.6892,13.0795,13.144,2984000.0],["2025-09-30",13.1043,13.5107,12.9953,13.5008,2745600.0],["2025-10-01",13.5107,13.7685,13.4661,13.6198,2287300.0],["2025-10-02",13.7387,13.8924,13.486,13.7586,2117900.0],["2025-10-03",13.8081,13.8379,13.3075,13.3521,1988700.0],["2025-10-06",13.3521,13.4463,13.2282,13.3323,2674600.0],["2025-10-07",13.3323,13.3323,12.8763,12.916,2915000.0],["2025-10-08",12.916,13.0647,12.8169,12.916,1984900.0],["2025-10-09",12.916,12.9556,12.7078,12.9061,1812000.0],["2025-10-10",12.9061,13.1787,12.7475,12.797,1810600.0],["2025-10-13",12.8268,12.9259,12.3658,12.3807,1844600.0],["2025-10-14",12.3014,12.5155,12.2618,12.4402,1837200.0],["2025-10-15",12.5195,12.7623,12.465,12.7475,2863300.0],["2025-10-16",12.7673,12.7673,12.5591,12.7078,1490200.0],["2025-10-17",12.7078,12.7277,12.465,12.6384,1461900.0],["2025-10-20",12.6087,12.6583,12.1567,12.3906,2044900.0],["2025-10-21",12.3906,12.5443,12.3411,12.4105,5499000.0],["2025-10-22",12.4798,12.6087,12.3312,12.4005,2782900.0],["2025-10-23",14.7201,15.6112,13.8676,14.7994,7920500.0],["2025-10-24",15.0075,16.9008,14.958,16.8413,7686600.0],["2025-10-27",16.8909,17.3766,16.653,16.9008,7534500.0],["2025-10-28",17.0892,17.2874,16.7273,17.2775,4741300.0],["2025-10-29",17.2775,17.4163,16.772,16.9306,6104500.0],["2025-10-30",16.9206,17.0445,16.6927,16.7026,3883100.0],["2025-10-31",16.6827,16.8215,16.5559,16.7918,2678100.0],["2025-11-03",16.7918,17.2874,16.7125,17.1585,5581400.0],["2025-11-04",17.0099,17.1734,16.9206,16.9999,4340000.0],["2025-11-05",17.0693,17.4956,16.9058,17.3072,3268800.0],["2025-11-06",17.337,17.7483,17.1189,17.1486,3124400.0],["2025-11-07",17.0792,17.5055,16.9801,17.3964,2953200.0],["2025-11-10",17.446,17.5927,17.2824,17.3568,3052500.0],["2025-11-11",17.3568,17.565,17.0941,17.0991,3045300.0],["2025-11-12",17.1189,17.3667,16.9454,16.9801,3127600.0],["2025-11-13",16.99,17.2924,16.8661,16.9206,3555500.0],["2025-11-14",16.6728,16.8215,16.4944,16.6927,2454400.0],["2025-11-17",16.6728,16.8215,16.2763,16.316,2552600.0],["2025-11-18",16.1475,16.5489,16.088,16.4845,1955000.0],["2025-11-19",16.4349,16.5043,16.1078,16.1276,1907500.0],["2025-11-20",16.2763,16.4349,15.4734,15.5032,2528700.0],["2025-11-21",15.4833,16.0136,15.404,15.9393,2276700.0],["2025-11-24",16.2069,16.2069,15.9046,16.088,2886100.0],["2025-11-25",16.1574,16.544,16.1177,16.3854,2238800.0],["2025-11-26",16.3457,16.5935,16.3457,16.4845,1351900.0],["2025-11-28",16.4845,16.6233,16.3655,16.3854,1219200.0],["2025-12-01",16.2559,16.4352,16.1911,16.4352,2504200.0],["2025-12-02",16.5149,16.5447,16.236,16.3953,1345600.0],["2025-12-03",17.1523,17.1723,16.4451,16.6543,3539700.0],["2025-12-04",16.5846,16.7589,16.4352,16.6842,1806200.0],["2025-12-05",16.6842,16.7041,16.4651,16.5049,1218900.0],["2025-12-08",16.5647,16.6593,16.3007,16.3953,1470500.0],["2025-12-09",16.5149,16.724,16.3057,16.4551,1606800.0],["2025-12-10",16.5248,16.8734,16.485,16.6443,2098300.0],["2025-12-11",16.6742,17.1324,16.6344,17.0229,5278700.0],["2025-12-12",17.0228,17.1025,16.9133,16.983,2476800.0],["2025-12-15",17.0826,17.1822,16.7838,16.8037,1944900.0],["2025-12-16",16.8336,17.0328,16.6145,16.7838,1629800.0],["2025-12-17",17.0826,17.1025,16.6394,16.7141,2417200.0],["2025-12-18",16.8137,17.3814,16.6692,17.2021,4908800.0],["2025-12-19",17.232,17.5109,17.2221,17.3217,5897900.0],["2025-12-22",17.3316,17.6902,17.3217,17.6205,2198300.0],["2025-12-23",17.5109,17.6404,17.2221,17.3516,1598300.0],["2025-12-24",17.4213,17.5607,17.247,17.3615,777700.0],["2025-12-26",17.3814,17.5109,17.3217,17.3615,872000.0],["2025-12-29",17.3615,17.6055,17.2818,17.5707,1257400.0],["2025-12-30",17.5408,17.6255,17.4213,17.5209,1361900.0],["2025-12-31",17.5209,17.5209,17.232,17.3615,1635400.0],["2026-01-02",17.3715,17.5607,16.7738,17.3117,1892700.0],["2026-01-05",17.3366,17.9492,17.2061,17.8894,2418800.0],["2026-01-06",17.75,18.0886,17.5209,18.0687,2107100.0],["2026-01-07",18.0687,18.1086,17.7251,17.7599,2628800.0],["2026-01-08",17.74,18.1185,17.7301,18.0986,2560200.0],["2026-01-09",18.0986,18.3476,17.9592,18.0886,2562200.0],["2026-01-12",18.0189,18.6664,17.9492,18.6016,3284700.0],["2026-01-13",18.6066,19.015,18.4871,18.9552,4009100.0],["2026-01-14",18.9552,19.005,18.4422,18.9353,2379900.0],["2026-01-15",18.9204,19.1893,18.7759,19.1395,2220200.0],["2026-01-16",19.1445,19.2052,18.2779,18.4074,2656900.0],["2026-01-20",18.1285,18.4273,17.7998,17.8496,3097000.0],["2026-01-21",17.9592,18.4522,17.8297,18.4173,2816700.0],["2026-01-22",18.517,18.6464,18.1982,18.2281,1939000.0],["2026-01-23",18.1484,18.2082,17.7301,17.745,1743900.0],["2026-01-26",17.5328,18.0388,17.5308,17.9791,2389300.0],["2026-01-27",18.1285,18.3695,17.999,18.2679,1633800.0],["2026-01-28",18.3675,18.3765,17.9592,18.0687,2750700.0],["2026-01-29",18.1883,18.3078,17.7699,18.1783,1191900.0],["2026-01-30",17.9293,18.0787,17.75,17.9691,2216800.0],["2026-02-02",17.9392,18.3775,17.9392,18.1683,2084300.0],["2026-02-03",18.3177,18.507,17.9841,18.1584,1762800.0],["2026-02-04",18.3675,18.5966,18.0886,18.3476,2539000.0],["2026-02-05",18.3078,18.5767,18.0687,18.1683,2081800.0],["2026-02-06",18.3078,19.1445,18.1584,19.1345,3334500.0],["2026-02-09",18.9951,19.3885,18.9253,19.1943,1582100.0],["2026-02-10",19.1843,19.4632,19.025,19.3437,1418600.0],["2026-02-11",19.513,20.8577,19.4931,20.7183,4210800.0],["2026-02-12",20.7581,21.1267,20.4543,20.5191,2486900.0],["2026-02-13",20.4792,21.3408,20.4543,21.1665,3170900.0],["2026-02-17",21.0171,21.297,20.4195,20.539,2266900.0],["2026-02-18",20.6386,21.306,20.4942,20.5091,3498200.0],["2026-02-19",17.989,19.3835,17.7301,19.1993,5610000.0],["2026-02-20",19.4732,19.5529,18.4373,18.8257,4481900.0],["2026-02-23",18.6464,19.2042,18.5917,19.2042,2010200.0],["2026-02-24",19.3835,20.2402,19.2291,20.1904,2367400.0],["2026-02-25",20.1206,20.4045,20.021,20.2202,2333900.0],["2026-02-26",20.2601,20.4493,19.9214,20.3796,2002600.0],["2026-02-27",20.0708,20.3995,19.9712,20.28,3362100.0],["2026-03-02",19.63,20.23,19.54,20.06,2269800.0],["2026-03-03",19.51,19.59,18.78,19.09,2708200.0],["2026-03-04",19.32,19.6,19.21,19.52,2333000.0],["2026-03-05",19.19,19.58,18.45,18.87,2366500.0],["2026-03-06",18.46,18.64,18.11,18.46,1398200.0],["2026-03-09",18.21,18.58,17.51,18.44,2614600.0],["2026-03-10",18.65,18.81,18.115,18.23,1966000.0],["2026-03-11",18.11,18.45,17.98,18.11,1347800.0],["2026-03-12",18.08,18.25,17.61,17.67,1467700.0],["2026-03-13",17.88,18.14,17.24,17.59,1953200.0],["2026-03-16",17.76,17.95,17.39,17.48,1957900.0],["2026-03-17",17.74,17.908,17.44,17.5,2132800.0],["2026-03-18",17.42,17.62,17.27,17.33,1701800.0],["2026-03-19",17.155,17.59,17.0,17.4,1642000.0],["2026-03-20",17.42,17.501,16.85,16.96,6411100.0],["2026-03-23",17.55,18.32,17.46,17.96,2826300.0],["2026-03-24",17.69,18.15,17.69,17.96,2360900.0],["2026-03-25",18.31,18.71,18.165,18.53,2207400.0],["2026-03-26",18.18,18.545,18.09,18.34,2175400.0],["2026-03-27",18.25,18.39,17.665,17.76,1599800.0],["2026-03-30",17.76,17.77,17.4,17.51,1789300.0],["2026-03-31",17.85,18.33,17.715,18.17,2387300.0],["2026-04-01",18.63,18.71,18.46,18.6,1954000.0],["2026-04-02",18.16,18.48,18.08,18.41,1693600.0],["2026-04-06",18.22,18.41,18.145,18.32,1536100.0],["2026-04-07",18.19,18.29,17.8,18.1,1333500.0],["2026-04-08",19.5,19.5,18.75,19.04,1991900.0],["2026-04-09",19.01,19.42,18.9,19.41,2096900.0],["2026-04-10",19.5,19.62,19.28,19.48,1391600.0],["2026-04-13",19.21,19.405,18.92,19.35,1629700.0],["2026-04-14",19.37,19.4,19.13,19.27,1302100.0],["2026-04-15",19.27,19.31,18.77,19.03,1553300.0],["2026-04-16",19.03,19.36,18.965,19.28,1801000.0],["2026-04-17",19.77,20.28,19.375,19.91,1917100.0],["2026-04-20",19.91,20.09,19.78,19.94,1377200.0],["2026-04-21",19.99,20.13,19.675,19.88,1467000.0],["2026-04-22",20.07,20.55,20.06,20.34,2417400.0],["2026-04-23",20.44,20.82,20.21,20.54,2211000.0],["2026-04-24",20.54,21.08,20.41,21.01,1830100.0],["2026-04-27",21.04,21.255,20.615,20.89,1916600.0],["2026-04-28",20.83,20.91,19.995,20.29,2562000.0],["2026-04-29",20.23,20.785,20.04,20.49,2481900.0],["2026-04-30",22.14,25.77,21.93,25.61,7342500.0],["2026-05-01",25.6,26.38,25.28,25.87,3670100.0],["2026-05-04",25.32,25.83,24.975,25.0,3421300.0],["2026-05-05",25.0,26.195,25.0,26.14,3487300.0],["2026-05-06",26.73,27.39,26.13,26.95,4333200.0],["2026-05-07",26.99,27.79,26.8,27.03,3496800.0],["2026-05-08",27.4,29.18,27.385,29.0,4243100.0],["2026-05-11",28.65,29.43,28.65,29.14,2603500.0],["2026-05-12",29.1,29.89,28.891,29.57,3712600.0],["2026-05-13",29.74,31.58,29.56,31.35,4357200.0],["2026-05-14",31.62,32.44,31.395,31.87,3187700.0],["2026-05-15",31.14,31.72,30.815,30.98,2022500.0],["2026-05-18",31.42,31.54,30.335,30.38,2214300.0],["2026-05-19",29.94,30.27,29.15,29.86,3262500.0],["2026-05-20",29.93,30.72,29.61,30.7,3617400.0],["2026-05-21",30.5,33.38,30.46,33.22,4440500.0],["2026-05-22",33.76,34.34,33.16,33.29,2904800.0],["2026-05-26",33.795,34.29,33.37,33.9,2479900.0],["2026-05-27",33.96,34.02,33.355,33.66,3112100.0],["2026-05-28",33.69,33.83,32.9,33.3,2333600.0],["2026-05-29",33.26,33.589,32.57,32.76,3132500.0],["2026-06-01",32.0,32.27,31.04,31.21,3455700.0],["2026-06-02",31.13,32.01,31.025,31.58,3753500.0],["2026-06-03",31.16,32.4,30.9,32.34,4544500.0],["2026-06-04",31.64,33.39,31.42,32.86,3342800.0],["2026-06-05",32.37,32.39,31.56,31.96,2669700.0],["2026-06-08",32.04,32.732,31.82,32.25,2511600.0],["2026-06-09",33.09,33.36,31.32,32.81,3835200.0],["2026-06-10",32.6,33.15,31.73,31.98,2300200.0],["2026-06-11",32.41,33.57,31.95,33.4,2555500.0],["2026-06-12",33.83,34.42,33.34,33.56,2133600.0],["2026-06-15",34.32,34.5,33.61,34.13,2093000.0],["2026-06-16",34.45,35.055,34.12,34.61,2230200.0],["2026-06-17",34.58,34.915,33.585,33.76,2381300.0],["2026-06-18",34.6,34.74,33.69,34.32,2316000.0],["2026-06-22",34.71,35.23,34.07,34.49,2158100.0],["2026-06-23",33.57,34.07,33.15,33.75,2008300.0],["2026-06-24",33.63,33.81,32.821,33.32,3171300.0],["2026-06-25",33.68,35.01,33.65,35.01,3923300.0],["2026-06-26",34.61,35.41,33.945,35.11,7884200.0],["2026-06-29",34.78,35.36,34.08,35.08,2948000.0],["2026-06-30",35.09,36.25,35.0,36.23,2967000.0],["2026-07-01",35.64,35.83,33.465,33.59,3615900.0],["2026-07-02",33.98,34.03,31.33,31.75,4213400.0],["2026-07-06",32.56,33.31,32.39,33.19,2951030.711314],["2026-07-07",32.42,32.6,31.715,32.25,3267657.321352],["2026-07-08",32.32,32.57,31.1737,31.88,2126142.477133],["2026-07-09",32.57,33.03,32.44,32.57,1795084.169071],["2026-07-10",32.25,32.66,32.1,32.3,1083592.691168],["2026-07-13",32.05,32.08,31.03,31.5,1864513.224945],["2026-07-14",32.28,32.51,31.385,31.68,1470074.025206],["2026-07-15",31.46,32.08,31.17,31.84,1567487.74464],["2026-07-16",31.37,31.99,31.04,31.56,1598561.390554],["2026-07-17",30.69,32,30.08,31.77,2520605.905854],["2026-07-20",31.4,32.14,31.07,31.34,3299197.284563],["2026-07-21",31.86,32.43,31.58,32.36,1543779.219751],["2026-07-22",31.88,32.685,31.64,31.87,2358147.435747],["2026-07-23",31.45,31.79,31.1,31.52,1437244.133684],["2026-07-24",31.895,32,31.09,31.51,1474841.390178],["2026-07-27",31.51,31.94,30.02,30.8,1470048.201802],["2026-07-28",30.75,30.88,29.14,29.92,3779626.794815],["2026-07-29",28.59,30.05,28.58,28.78,3538854.408483],["2026-07-30",30.8,31.32,30.17,31.01,2748325.034851],["2026-07-31",31.44,31.69,30.64,31.15,2387729.440253]]}