{"t":"HPK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-05-29",9.2807,9.2807,9.2046,9.2236,304100.0],["2018-05-30",9.1951,9.2046,9.1951,9.1951,844700.0],["2018-05-31",9.176,9.1855,9.1665,9.1665,497700.0],["2018-06-01",9.1665,9.1855,9.1665,9.1855,1665700.0],["2018-06-04",9.1665,9.2236,9.1665,9.2046,5600.0],["2018-06-05",9.1951,9.2046,9.1713,9.1951,1559000.0],["2018-06-06",9.1951,9.1951,9.1665,9.1855,13600.0],["2018-06-07",9.1665,9.1665,9.1379,9.1475,1084200.0],["2018-06-08",9.1627,9.176,9.1475,9.176,53700.0],["2018-06-11",9.176,9.176,9.176,9.176,0.0],["2018-06-12",9.1951,9.1951,9.157,9.1855,862800.0],["2018-06-13",9.157,9.1855,9.1475,9.1475,2613400.0],["2018-06-14",9.1665,9.176,9.157,9.176,295200.0],["2018-06-15",9.1665,9.1665,9.157,9.157,4000.0],["2018-06-18",9.157,9.157,9.157,9.157,2200.0],["2018-06-19",9.157,9.157,9.157,9.157,0.0],["2018-06-20",9.176,9.176,9.1379,9.157,612200.0],["2018-06-21",9.157,9.157,9.1475,9.157,20800.0],["2018-06-22",9.1379,9.157,9.1379,9.157,1022600.0],["2018-06-25",9.157,9.1665,9.157,9.1665,1200.0],["2018-06-26",9.1665,9.1665,9.1665,9.1665,2400.0],["2018-06-27",9.1665,9.1665,9.1665,9.1665,0.0],["2018-06-28",9.157,9.176,9.1475,9.1665,190700.0],["2018-06-29",9.157,9.176,9.1284,9.176,170500.0],["2018-07-02",9.1665,9.1665,9.1665,9.1665,400.0],["2018-07-03",9.1665,9.1665,9.1665,9.1665,0.0],["2018-07-05",9.1665,9.1665,9.1665,9.1665,0.0],["2018-07-06",9.1475,9.1665,9.1475,9.1665,100100.0],["2018-07-09",9.1475,9.1665,9.1475,9.1665,26200.0],["2018-07-10",9.1665,9.1665,9.1665,9.1665,0.0],["2018-07-11",9.1284,9.157,9.1284,9.157,2900.0],["2018-07-12",9.1665,9.1665,9.157,9.157,32100.0],["2018-07-13",9.157,9.157,9.157,9.157,0.0],["2018-07-16",9.157,9.157,9.1379,9.1379,125100.0],["2018-07-17",9.1475,9.1475,9.1475,9.1475,42600.0],["2018-07-18",9.157,9.1665,9.157,9.1665,25200.0],["2018-07-19",9.1665,9.1665,9.1665,9.1665,0.0],["2018-07-20",9.1665,9.1665,9.1665,9.1665,0.0],["2018-07-23",9.1855,9.1855,9.1855,9.1855,100.0],["2018-07-24",9.1855,9.1855,9.1855,9.1855,4800.0],["2018-07-25",9.1855,9.1855,9.1855,9.1855,0.0],["2018-07-26",9.176,9.1855,9.176,9.1855,87500.0],["2018-07-27",9.1855,9.1855,9.1855,9.1855,100700.0],["2018-07-30",9.176,9.176,9.176,9.176,25000.0],["2018-07-31",9.176,9.176,9.176,9.176,0.0],["2018-08-01",9.176,9.1951,9.176,9.1951,410900.0],["2018-08-02",9.1951,9.1951,9.1951,9.1951,0.0],["2018-08-03",9.1951,9.1951,9.1951,9.1951,0.0],["2018-08-06",9.1951,9.1951,9.1951,9.1951,0.0],["2018-08-07",9.1951,9.1951,9.1951,9.1951,0.0],["2018-08-08",9.1951,9.1951,9.1951,9.1951,0.0],["2018-08-09",9.1951,9.1951,9.1951,9.1951,0.0],["2018-08-10",9.1951,9.1951,9.1951,9.1951,0.0],["2018-08-13",9.1951,9.1951,9.1951,9.1951,0.0],["2018-08-14",9.2017,9.2017,9.2017,9.2017,1000.0],["2018-08-15",9.2046,9.2046,9.2046,9.2046,50000.0],["2018-08-16",9.2046,9.2046,9.2046,9.2046,0.0],["2018-08-17",9.2046,9.2046,9.2046,9.2046,800.0],["2018-08-20",9.2046,9.2046,9.2046,9.2046,800.0],["2018-08-21",9.2046,9.2331,9.2046,9.2331,3800.0],["2018-08-22",9.2331,9.2331,9.2331,9.2331,6400.0],["2018-08-23",9.2807,9.2807,9.2331,9.2712,257400.0],["2018-08-24",9.2712,9.2998,9.2236,9.2331,356600.0],["2018-08-27",9.2427,9.2427,9.2141,9.2331,72400.0],["2018-08-28",9.2141,9.2331,9.1874,9.2331,163900.0],["2018-08-29",9.2331,9.2331,9.1951,9.2331,12400.0],["2018-08-30",9.2331,9.2617,9.2331,9.2331,6800.0],["2018-08-31",9.2331,9.2712,9.2331,9.2331,6800.0],["2018-09-04",9.2331,9.2426,9.2331,9.2426,6400.0],["2018-09-05",9.2331,9.2331,9.2046,9.2331,58900.0],["2018-09-06",9.2522,9.2617,9.2331,9.2331,12500.0],["2018-09-07",9.2331,9.2522,9.1855,9.2426,2039500.0],["2018-09-10",9.2426,9.2426,9.2426,9.2426,0.0],["2018-09-11",9.2426,9.2426,9.2426,9.2426,8000.0],["2018-09-12",9.2341,9.2522,9.2341,9.2522,600.0],["2018-09-13",9.2331,9.2331,9.2331,9.2331,100.0],["2018-09-14",9.2046,9.2046,9.2046,9.2046,75000.0],["2018-09-17",9.2008,9.2008,9.1951,9.1951,8600.0],["2018-09-18",9.1951,9.2046,9.1855,9.1951,37800.0],["2018-09-19",9.1951,9.1951,9.1855,9.1855,31000.0],["2018-09-20",9.2331,9.2331,9.2331,9.2331,100.0],["2018-09-21",9.2331,9.2331,9.2331,9.2331,1300.0],["2018-09-24",9.2331,9.2522,9.2331,9.2522,7000.0],["2018-09-25",9.2331,9.2522,9.1855,9.2331,270200.0],["2018-09-26",9.2236,9.2331,9.2236,9.2236,1077400.0],["2018-09-27",9.2236,9.2236,9.2236,9.2236,40100.0],["2018-09-28",9.2236,9.2379,9.2236,9.2379,127200.0],["2018-10-01",9.2522,9.2522,9.2522,9.2522,100.0],["2018-10-02",9.2236,9.2331,9.2236,9.2236,51100.0],["2018-10-03",9.2236,9.2236,9.2141,9.2141,958200.0],["2018-10-04",9.2141,9.2284,9.2141,9.2141,147600.0],["2018-10-05",9.2141,9.2236,9.2141,9.2141,40100.0],["2018-10-08",9.2141,9.2141,9.2141,9.2141,0.0],["2018-10-09",9.2236,9.2236,9.2141,9.2141,4000.0],["2018-10-10",9.2046,9.2141,9.2046,9.2141,12000.0],["2018-10-11",9.2141,9.2236,9.2141,9.2189,15400.0],["2018-10-12",9.2189,9.2189,9.2189,9.2189,0.0],["2018-10-15",9.2141,9.2284,9.2141,9.2236,308100.0],["2018-10-16",9.2141,9.2331,9.2141,9.2236,187200.0],["2018-10-17",9.2236,9.2236,9.2236,9.2236,0.0],["2018-10-18",9.2141,9.2141,9.2141,9.2141,97400.0],["2018-10-19",9.2141,9.2141,9.2141,9.2141,3000.0],["2018-10-22",9.2141,9.2141,9.2141,9.2141,0.0],["2018-10-23",9.2141,9.2141,9.2141,9.2141,0.0],["2018-10-24",9.2141,9.2141,9.2141,9.2141,0.0],["2018-10-25",9.2141,9.2331,9.2141,9.2331,246400.0],["2018-10-26",9.2331,9.2331,9.2331,9.2331,1100.0],["2018-10-29",9.2426,9.2807,9.2426,9.2426,1082000.0],["2018-10-30",9.2426,9.2426,9.2426,9.2426,10000.0],["2018-10-31",9.2426,9.2712,9.2426,9.2712,229300.0],["2018-11-01",9.2712,9.2712,9.2703,9.2703,1200.0],["2018-11-02",9.2807,9.3283,9.2712,9.2998,6600.0],["2018-11-05",9.3188,9.3283,9.3093,9.3093,2700.0],["2018-11-06",9.3188,9.3188,9.3188,9.3188,3000.0],["2018-11-07",9.2998,9.2998,9.2712,9.2712,25700.0],["2018-11-08",9.2617,9.2712,9.2426,9.2426,158400.0],["2018-11-09",9.2617,9.2902,9.2617,9.2902,100400.0],["2018-11-12",9.2807,9.3283,9.2807,9.2998,77800.0],["2018-11-13",9.2998,9.3283,9.2807,9.2807,6000.0],["2018-11-14",9.3283,9.3283,9.2807,9.3188,1900.0],["2018-11-15",9.3093,9.3283,9.3093,9.3093,2500.0],["2018-11-16",9.2998,9.3093,9.2998,9.3093,129000.0],["2018-11-19",9.3188,9.3283,9.2712,9.3188,2400.0],["2018-11-20",9.3188,9.3188,9.2902,9.2902,1100.0],["2018-11-21",9.3283,9.3283,9.3283,9.3283,5800.0],["2018-11-23",9.3283,9.3759,9.3283,9.3759,600.0],["2018-11-26",9.3283,9.3759,9.3283,9.3664,4000.0],["2018-11-27",9.3569,9.3664,9.3198,9.3664,2000.0],["2018-11-28",9.3664,9.3664,9.3664,9.3664,600.0],["2018-11-29",9.3569,9.3569,9.3378,9.3378,150700.0],["2018-11-30",9.3569,9.3569,9.3093,9.3283,596200.0],["2018-12-03",9.3474,9.4045,9.3474,9.3854,10200.0],["2018-12-04",9.4045,9.4045,9.3854,9.3854,3500.0],["2018-12-06",9.3854,9.3854,9.2998,9.3093,141100.0],["2018-12-07",9.3378,9.3378,9.3378,9.3378,200.0],["2018-12-10",9.3093,9.3378,9.2902,9.3378,26700.0],["2018-12-11",9.2998,9.3474,9.2998,9.3474,733800.0],["2018-12-12",9.3664,9.3664,9.3664,9.3664,200.0],["2018-12-13",9.3664,9.3664,9.3664,9.3664,100.0],["2018-12-14",9.3283,9.3759,9.3188,9.3664,150900.0],["2018-12-17",9.3569,9.3664,9.2998,9.3664,66900.0],["2018-12-18",9.3093,9.3759,9.3093,9.3283,370800.0],["2018-12-19",9.3759,9.3759,9.3759,9.3759,300.0],["2018-12-20",9.3435,9.3759,9.2902,9.3664,406800.0],["2018-12-21",9.3664,9.3664,9.3664,9.3664,47900.0],["2018-12-24",9.3759,9.3759,9.3759,9.3759,200.0],["2018-12-26",9.3664,9.3949,9.3664,9.3854,36700.0],["2018-12-27",9.3759,9.3854,9.2807,9.3378,6000.0],["2018-12-28",9.3559,9.3854,9.3093,9.3759,92900.0],["2018-12-31",9.3949,9.3949,9.3664,9.3664,500.0],["2019-01-02",9.3664,9.3664,9.3664,9.3664,100.0],["2019-01-03",9.3569,9.3569,9.3569,9.3569,1200.0],["2019-01-04",9.3759,9.3759,9.3759,9.3759,3800.0],["2019-01-07",9.3759,9.3949,9.3759,9.3854,305700.0],["2019-01-08",9.3854,9.414,9.3854,9.414,2155300.0],["2019-01-09",9.4235,9.4235,9.4045,9.4045,1141600.0],["2019-01-10",9.3949,9.4425,9.3949,9.4425,371100.0],["2019-01-11",9.433,9.433,9.4235,9.4235,1700.0],["2019-01-14",9.4235,9.4235,9.4235,9.4235,600.0],["2019-01-15",9.4235,9.433,9.3949,9.433,400300.0],["2019-01-16",9.4235,9.433,9.4235,9.4235,372300.0],["2019-01-17",9.4235,9.4616,9.4235,9.4425,618300.0],["2019-01-18",9.4616,9.4616,9.4616,9.4616,100.0],["2019-01-22",9.4521,9.4521,9.4235,9.433,2600.0],["2019-01-23",9.4235,9.4235,9.4235,9.4235,400.0],["2019-01-24",9.4235,9.4235,9.4235,9.4235,400.0],["2019-01-25",9.4235,9.4616,9.4235,9.4616,12600.0],["2019-01-28",9.433,9.4997,9.433,9.4997,21200.0],["2019-01-29",9.4711,9.4711,9.4711,9.4711,600.0],["2019-01-30",9.4711,9.4806,9.433,9.4711,45100.0],["2019-01-31",9.4711,9.4997,9.4663,9.4997,33600.0],["2019-02-01",9.4997,9.4997,9.4425,9.4425,4800.0],["2019-02-04",9.4997,9.4997,9.4997,9.4997,600.0],["2019-02-05",9.4616,9.4997,9.4616,9.4711,146400.0],["2019-02-06",9.4806,9.4997,9.4521,9.4901,153500.0],["2019-02-07",9.5092,9.5092,9.4616,9.4616,1300.0],["2019-02-08",9.4997,9.4997,9.4997,9.4997,800.0],["2019-02-11",9.4901,9.4901,9.4901,9.4901,300.0],["2019-02-12",9.4997,9.4997,9.4711,9.4901,871500.0],["2019-02-13",9.4806,9.4901,9.4806,9.4901,300500.0],["2019-02-14",9.4806,9.4997,9.4806,9.4806,57500.0],["2019-02-15",9.4806,9.4997,9.4806,9.4806,1700.0],["2019-02-19",9.4997,9.4997,9.4806,9.4806,400.0],["2019-02-20",9.4949,9.4949,9.4711,9.4711,8600.0],["2019-02-21",9.5187,9.5187,9.4806,9.5092,34500.0],["2019-02-22",9.5187,9.5377,9.4997,9.4997,9000.0],["2019-02-25",9.4901,9.4997,9.4901,9.4901,1700.0],["2019-02-26",9.4901,9.4901,9.4901,9.4901,39700.0],["2019-02-27",9.4711,9.4901,9.4711,9.4901,72200.0],["2019-02-28",9.4711,9.4711,9.4711,9.4711,300.0],["2019-03-01",9.4806,9.4806,9.4806,9.4806,300.0],["2019-03-04",9.5092,9.5092,9.5092,9.5092,100200.0],["2019-03-05",9.5187,9.5187,9.4806,9.4806,229100.0],["2019-03-06",9.5187,9.5187,9.4901,9.4901,51100.0],["2019-03-07",9.5092,9.5092,9.4901,9.4997,151000.0],["2019-03-08",9.5187,9.5187,9.4997,9.5092,55900.0],["2019-03-11",9.5092,9.5187,9.5092,9.5187,53400.0],["2019-03-12",9.5187,9.5282,9.5187,9.5187,175200.0],["2019-03-13",9.5377,9.5377,9.5377,9.5377,300.0],["2019-03-14",9.5377,9.5377,9.4806,9.5092,51600.0],["2019-03-15",9.5092,9.5282,9.5092,9.5282,422700.0],["2019-03-18",9.5568,9.5568,9.5472,9.5472,75200.0],["2019-03-19",9.5568,9.5568,9.5187,9.5377,241100.0],["2019-03-20",9.5472,9.5472,9.5472,9.5472,151100.0],["2019-03-21",9.5472,9.5568,9.5282,9.5472,431800.0],["2019-03-22",9.5282,9.5663,9.5282,9.5663,41300.0],["2019-03-25",9.5568,9.5568,9.5472,9.5568,351200.0],["2019-03-26",9.5663,9.5663,9.5387,9.5663,9200.0],["2019-03-27",9.5948,9.5948,9.5948,9.5948,100.0],["2019-03-28",9.5948,9.5948,9.5663,9.5663,700.0],["2019-03-29",9.5663,9.5663,9.5663,9.5663,0.0],["2019-04-01",9.5663,9.5663,9.5663,9.5663,600.0],["2019-04-02",9.5663,9.5948,9.5472,9.5853,1600.0],["2019-04-03",9.5853,9.5853,9.5853,9.5853,100.0],["2019-04-04",9.5853,9.5853,9.5853,9.5853,100.0],["2019-04-05",9.5948,9.5948,9.5948,9.5948,400.0],["2019-04-08",9.5853,9.5853,9.5853,9.5853,1400.0],["2019-04-09",9.5758,9.5758,9.5758,9.5758,1100.0],["2019-04-10",9.5377,9.5377,9.5377,9.5377,3300.0],["2019-04-11",9.5377,9.5758,9.5377,9.5758,14500.0],["2019-04-12",9.5758,9.5758,9.5758,9.5758,100.0],["2019-04-15",9.5472,9.5472,9.5472,9.5472,400.0],["2019-04-16",9.5472,9.5472,9.5472,9.5472,100.0],["2019-04-17",9.5948,9.5948,9.5568,9.5568,9300.0],["2019-04-18",9.5568,9.5568,9.5472,9.5472,1500.0],["2019-04-22",9.5568,9.5568,9.5568,9.5568,1700.0],["2019-04-23",9.5568,9.5853,9.5568,9.5758,401800.0],["2019-04-24",9.5948,9.6139,9.5663,9.6139,829100.0],["2019-04-25",9.5948,9.6139,9.5663,9.6139,852200.0],["2019-04-26",9.6234,9.6234,9.6234,9.6234,7300.0],["2019-04-29",9.6234,9.6234,9.6234,9.6234,100.0],["2019-04-30",9.5853,9.6139,9.5853,9.6139,48000.0],["2019-05-01",9.6139,9.6139,9.5663,9.6044,56200.0],["2019-05-02",9.6044,9.6044,9.6044,9.6044,200.0],["2019-05-03",9.5758,9.6139,9.5663,9.5853,21900.0],["2019-05-06",9.6139,9.6139,9.5758,9.6139,13500.0],["2019-05-07",9.5948,9.6139,9.5948,9.6139,120200.0],["2019-05-08",9.6044,9.6044,9.6044,9.6044,100100.0],["2019-05-09",9.5853,9.6139,9.5663,9.6139,36300.0],["2019-05-10",9.6139,9.6139,9.6139,9.6139,10200.0],["2019-05-13",9.5663,9.6139,9.5663,9.6139,64800.0],["2019-05-14",9.6139,9.6139,9.5758,9.5948,227200.0],["2019-05-15",9.5948,9.6234,9.5948,9.6044,291200.0],["2019-05-16",9.6044,9.6044,9.6044,9.6044,100.0],["2019-05-17",9.6139,9.6139,9.6139,9.6139,50000.0],["2019-05-20",9.6139,9.6139,9.6139,9.6139,100.0],["2019-05-21",9.6139,9.6139,9.6139,9.6139,860200.0],["2019-05-22",9.6139,9.6139,9.6044,9.6139,52700.0],["2019-05-23",9.6044,9.6139,9.6044,9.6139,600.0],["2019-05-24",9.5948,9.6044,9.5948,9.5948,15000.0],["2019-05-28",9.6139,9.6158,9.6139,9.6158,4100.0],["2019-05-29",9.6139,9.6234,9.6044,9.6044,17700.0],["2019-05-30",9.5948,9.5948,9.5948,9.5948,500.0],["2019-05-31",9.5948,9.5948,9.5948,9.5948,100.0],["2019-06-03",9.6139,9.652,9.6139,9.6139,237300.0],["2019-06-04",9.6139,9.6139,9.6139,9.6139,100.0],["2019-06-05",9.6424,9.6424,9.6291,9.6291,900.0],["2019-06-06",9.6139,9.6139,9.6139,9.6139,900.0],["2019-06-07",9.6329,9.6329,9.6329,9.6329,25000.0],["2019-06-10",9.6424,9.6615,9.6329,9.6396,603500.0],["2019-06-11",9.6424,9.652,9.6329,9.652,159100.0],["2019-06-12",9.652,9.6615,9.6234,9.6234,101300.0],["2019-06-13",9.6424,9.652,9.6424,9.652,196600.0],["2019-06-14",9.6615,9.6615,9.6615,9.6615,75700.0],["2019-06-17",9.6615,9.6615,9.652,9.652,5600.0],["2019-06-18",9.6615,9.671,9.652,9.671,9200.0],["2019-06-19",9.652,9.652,9.652,9.652,81400.0],["2019-06-20",9.6615,9.6615,9.6615,9.6615,5400.0],["2019-06-21",9.671,9.671,9.671,9.671,5000.0],["2019-06-24",9.671,9.7091,9.6615,9.6615,13200.0],["2019-06-25",9.6615,9.6796,9.6615,9.6615,8200.0],["2019-06-26",9.6615,9.6615,9.6615,9.6615,100.0],["2019-06-27",9.6615,9.6805,9.652,9.6615,275700.0],["2019-06-28",9.6995,9.6995,9.652,9.652,413700.0],["2019-07-01",9.6615,9.6805,9.6615,9.6805,14900.0],["2019-07-02",9.6805,9.6805,9.6805,9.6805,100.0],["2019-07-03",9.6615,9.6805,9.6567,9.671,1192700.0],["2019-07-05",9.671,9.6805,9.6615,9.671,113500.0],["2019-07-08",9.671,9.7091,9.671,9.6805,707500.0],["2019-07-09",9.671,9.6995,9.671,9.6805,59500.0],["2019-07-10",9.6757,9.6757,9.6757,9.6757,400.0],["2019-07-11",9.6805,9.6805,9.671,9.671,753100.0],["2019-07-12",9.6805,9.6805,9.671,9.671,140100.0],["2019-07-15",9.671,9.7091,9.671,9.7091,300200.0],["2019-07-16",9.7091,9.7091,9.6805,9.6805,1500.0],["2019-07-17",9.7186,9.7186,9.6805,9.6872,1900.0],["2019-07-18",9.6872,9.6872,9.6872,9.6872,100.0],["2019-07-19",9.6805,9.6805,9.6805,9.6805,38300.0],["2019-07-22",9.6805,9.6805,9.6805,9.6805,0.0],["2019-07-23",9.6805,9.6805,9.6805,9.6805,0.0],["2019-07-24",9.6805,9.6805,9.6805,9.6805,29200.0],["2019-07-25",9.69,9.69,9.6805,9.6805,7400.0],["2019-07-26",9.6805,9.6805,9.6805,9.6805,100.0],["2019-07-29",9.6805,9.6805,9.6805,9.6805,66000.0],["2019-07-30",9.6805,9.6805,9.6805,9.6805,100.0],["2019-07-31",9.6805,9.7091,9.6805,9.6805,2600.0],["2019-08-01",9.6853,9.6853,9.6853,9.6853,2800.0],["2019-08-02",9.6967,9.7091,9.6805,9.6805,24800.0],["2019-08-05",9.6805,9.7091,9.6805,9.6805,10000.0],["2019-08-06",9.6995,9.7091,9.69,9.6995,579400.0],["2019-08-07",9.69,9.69,9.69,9.69,170100.0],["2019-08-08",9.6805,9.6995,9.6805,9.69,147900.0],["2019-08-09",9.6805,9.69,9.6805,9.69,500.0],["2019-08-12",9.6995,9.6995,9.6995,9.6995,67600.0],["2019-08-13",9.69,9.6995,9.69,9.6995,100.0],["2019-08-14",9.69,9.7281,9.69,9.7281,22800.0],["2019-08-15",9.7281,9.7281,9.6995,9.7186,76200.0],["2019-08-16",9.6995,9.7186,9.6995,9.7186,2800.0],["2019-08-19",9.7186,9.7186,9.7186,9.7186,125800.0],["2019-08-20",9.7091,9.7186,9.6995,9.7186,81600.0],["2019-08-21",9.7186,9.7186,9.7186,9.7186,0.0],["2019-08-22",9.7091,9.7186,9.7091,9.7186,200.0],["2019-08-23",9.7091,9.7186,9.7091,9.7091,151800.0],["2019-08-26",9.7186,9.7281,9.7186,9.7281,1100.0],["2019-08-27",9.7471,9.7471,9.7329,9.7471,3100.0],["2019-08-28",9.7471,9.7471,9.7471,9.7471,100.0],["2019-08-29",9.7471,9.7471,9.7471,9.7471,200.0],["2019-08-30",9.7281,9.7376,9.6995,9.7281,473500.0],["2019-09-03",9.7567,9.7567,9.7471,9.7471,18900.0],["2019-09-04",9.7471,9.7471,9.7471,9.7471,0.0],["2019-09-05",9.7281,9.7471,9.7186,9.7281,132500.0],["2019-09-06",9.7281,9.7281,9.7281,9.7281,0.0],["2019-09-09",9.7186,9.7186,9.7186,9.7186,10000.0],["2019-09-10",9.7186,9.7186,9.7186,9.7186,0.0],["2019-09-11",9.7376,9.7662,9.7281,9.7605,1850700.0],["2019-09-12",9.7662,9.7662,9.7471,9.7662,1500.0],["2019-09-13",9.7567,9.7662,9.7567,9.7662,16000.0],["2019-09-16",9.7376,9.7376,9.7376,9.7376,200.0],["2019-09-17",9.7376,9.7471,9.7376,9.7376,766900.0],["2019-09-18",9.7376,9.7567,9.7376,9.7567,5500.0],["2019-09-19",9.7471,9.7567,9.7424,9.7471,261500.0],["2019-09-20",9.7471,9.7567,9.7376,9.7471,1311800.0],["2019-09-23",9.7471,9.7471,9.7471,9.7471,303500.0],["2019-09-24",9.7471,9.7757,9.7471,9.7567,1681100.0],["2019-09-25",9.7567,9.7567,9.7538,9.7538,13000.0],["2019-09-26",9.7757,9.7757,9.7376,9.7567,9900.0],["2019-09-27",9.7567,9.7567,9.7567,9.7567,26100.0],["2019-09-30",9.7567,9.7567,9.7471,9.7567,528600.0],["2019-10-01",9.7567,9.7567,9.7462,9.7567,706300.0],["2019-10-02",9.7471,9.7567,9.7471,9.7567,600.0],["2019-10-03",9.7471,9.7567,9.7376,9.7376,139700.0],["2019-10-04",9.7376,9.7471,9.7376,9.7471,328200.0],["2019-10-07",9.7376,9.7567,9.7376,9.7567,11900.0],["2019-10-08",9.7662,9.7662,9.7471,9.7567,13600.0],["2019-10-09",9.7757,9.7757,9.7471,9.7567,12000.0],["2019-10-10",9.7662,9.7662,9.7376,9.7376,19900.0],["2019-10-11",9.7662,9.7662,9.7471,9.7567,136400.0],["2019-10-14",9.7567,9.7567,9.7471,9.7471,11100.0],["2019-10-15",9.7471,9.7852,9.7471,9.7852,597400.0],["2019-10-16",9.7757,9.7947,9.7662,9.7757,429500.0],["2019-10-17",9.8233,9.8994,9.8043,9.8233,6600.0],["2019-10-18",9.7757,9.8233,9.7662,9.8233,223200.0],["2019-10-21",9.7662,9.8233,9.7662,9.7662,300.0],["2019-10-22",9.7662,9.7662,9.7662,9.7662,359700.0],["2019-10-23",9.7662,9.7757,9.7662,9.7662,148600.0],["2019-10-24",9.7662,9.7757,9.7567,9.7662,108700.0],["2019-10-25",9.7757,9.7947,9.7757,9.7947,10900.0],["2019-10-28",9.7709,9.7852,9.7662,9.7852,11600.0],["2019-10-29",9.7757,9.8043,9.7757,9.7909,800.0],["2019-10-30",9.7567,9.8043,9.7567,9.7662,18600.0],["2019-10-31",9.7709,9.8043,9.7709,9.7852,600.0],["2019-11-01",9.7805,9.8043,9.7805,9.8043,10400.0],["2019-11-04",9.7662,9.8043,9.7662,9.7852,800.0],["2019-11-05",9.7662,9.8043,9.7662,9.7852,4500.0],["2019-11-06",9.7852,9.7852,9.7852,9.7852,100.0],["2019-11-07",9.7947,9.8043,9.7662,9.8043,3700.0],["2019-11-08",9.7728,9.8043,9.7728,9.8043,4200.0],["2019-11-11",9.7662,9.8043,9.7662,9.8043,57100.0],["2019-11-12",9.8043,9.8043,9.8043,9.8043,100.0],["2019-11-13",9.8043,9.8043,9.8043,9.8043,114300.0],["2019-11-14",9.8233,9.8233,9.8233,9.8233,100.0],["2019-11-15",9.8043,9.8233,9.8043,9.8233,17100.0],["2019-11-18",9.8328,9.8328,9.8328,9.8328,500.0],["2019-11-19",9.8233,9.8328,9.8233,9.8328,18800.0],["2019-11-20",9.8233,9.8328,9.8233,9.8328,0.0],["2019-11-21",9.8233,9.8233,9.8233,9.8233,300.0],["2019-11-22",9.7852,9.8423,9.7852,9.8423,400.0],["2019-11-25",9.8233,9.8233,9.8233,9.8233,62300.0],["2019-11-26",9.8043,9.8328,9.7852,9.8233,51700.0],["2019-11-27",9.8233,9.8614,9.8233,9.8328,4460000.0],["2019-11-29",9.8233,9.8518,9.8233,9.8328,2700.0],["2019-12-02",9.8423,9.8423,9.8233,9.8233,868800.0],["2019-12-03",9.8138,9.8423,9.8043,9.8138,402800.0],["2019-12-04",9.8423,9.8423,9.8138,9.8138,771800.0],["2019-12-05",9.8043,9.8423,9.8043,9.8423,580500.0],["2019-12-06",9.8423,9.8423,9.8347,9.8347,5000.0],["2019-12-09",9.8518,9.8518,9.8233,9.8518,1400.0],["2019-12-10",9.8138,9.8518,9.8138,9.8518,21200.0],["2019-12-11",9.8328,9.8328,9.8328,9.8328,250300.0],["2019-12-12",9.8328,10.0851,9.8328,10.0089,51700.0],["2019-12-13",9.8518,9.8518,9.8233,9.8328,17000.0],["2019-12-16",9.8423,9.8423,9.8328,9.8328,196600.0],["2019-12-17",9.8328,9.8423,9.8328,9.8328,1037800.0],["2019-12-18",9.8328,9.8423,9.8328,9.8423,150400.0],["2019-12-19",9.8328,9.8518,9.8328,9.8518,2800.0],["2019-12-20",9.8994,9.8994,9.8423,9.8423,29400.0],["2019-12-23",9.8423,9.8423,9.8423,9.8423,1700.0],["2019-12-24",9.8518,9.8518,9.8233,9.8233,10800.0],["2019-12-26",9.8233,9.8994,9.8233,9.8994,2300.0],["2019-12-27",9.8518,9.8614,9.8509,9.8509,1600.0],["2019-12-30",9.8518,9.8518,9.8518,9.8518,300.0],["2019-12-31",9.8518,9.8804,9.8518,9.8709,3800.0],["2020-01-02",9.8804,9.8804,9.8423,9.8566,90500.0],["2020-01-03",9.8423,9.8804,9.8423,9.8518,10900.0],["2020-01-06",9.8328,9.8518,9.8328,9.8518,101300.0],["2020-01-07",9.8804,9.8804,9.8423,9.8709,10400.0],["2020-01-08",9.8328,9.8661,9.8328,9.8614,5100.0],["2020-01-09",9.8899,9.8899,9.8614,9.8899,326200.0],["2020-01-10",9.8994,9.8994,9.8709,9.8994,155200.0],["2020-01-13",9.8899,9.8899,9.8833,9.8852,600.0],["2020-01-14",9.8899,9.909,9.8614,9.8614,6800.0],["2020-01-15",9.8994,9.909,9.8899,9.909,1000.0],["2020-01-16",9.909,9.909,9.8804,9.8852,1046400.0],["2020-01-17",9.8994,9.8994,9.8804,9.8804,64300.0],["2020-01-21",9.8423,9.928,9.8423,9.8994,56000.0],["2020-01-22",9.8518,9.928,9.8518,9.928,7100.0],["2020-01-23",9.8994,9.928,9.8994,9.8994,2100.0],["2020-01-24",9.8899,9.928,9.8899,9.928,154600.0],["2020-01-27",9.947,9.947,9.928,9.9375,920000.0],["2020-01-28",9.947,9.947,9.9185,9.9185,26200.0],["2020-01-29",9.928,9.947,9.9137,9.928,176200.0],["2020-01-30",9.928,9.9756,9.8804,9.9185,509500.0],["2020-01-31",9.8899,9.9661,9.8899,9.9185,68000.0],["2020-02-03",9.8899,9.9661,9.8899,9.9185,20900.0],["2020-02-04",9.8899,9.928,9.8804,9.9185,39800.0],["2020-02-05",9.9851,9.9851,9.8804,9.909,124500.0],["2020-02-06",9.947,9.947,9.9185,9.928,30700.0],["2020-02-07",9.947,9.947,9.947,9.947,200.0],["2020-02-10",9.9185,9.9756,9.9185,9.9756,11100.0],["2020-02-11",9.9451,9.9566,9.909,9.928,20300.0],["2020-02-12",9.909,9.9566,9.909,9.928,22400.0],["2020-02-13",9.9185,9.9185,9.9185,9.9185,100.0],["2020-02-14",9.947,9.9851,9.928,9.928,2600.0],["2020-02-18",9.928,9.928,9.928,9.928,0.0],["2020-02-19",9.9851,9.9851,9.9375,9.9375,300.0],["2020-02-20",9.9851,9.9851,9.928,9.9851,400.0],["2020-02-21",9.9385,9.9851,9.909,9.9851,2200.0],["2020-02-24",9.947,9.9946,9.8994,9.947,129300.0],["2020-02-25",9.947,10.0232,9.928,9.9946,322200.0],["2020-02-26",9.928,9.9946,9.928,9.9375,299600.0],["2020-02-27",9.9851,9.9851,9.928,9.9661,328200.0],["2020-02-28",9.947,9.9946,9.928,9.9565,248200.0],["2020-03-02",9.9566,9.9661,9.9375,9.9375,201600.0],["2020-03-03",9.947,9.9851,9.9375,9.9375,335000.0],["2020-03-04",9.9566,9.9851,9.9566,9.9661,268600.0],["2020-03-05",9.9851,9.9851,9.9661,9.9661,304200.0],["2020-03-06",9.9851,9.9851,9.9423,9.9851,336500.0],["2020-03-09",9.947,9.9946,9.8994,9.9946,3428200.0],["2020-03-10",9.947,10.3944,9.9185,9.9185,839300.0],["2020-03-11",9.9661,9.9946,9.947,9.9946,19500.0],["2020-03-12",9.947,9.9851,9.8614,9.9756,16600.0],["2020-03-13",9.9661,9.9756,9.8423,9.8994,2609600.0],["2020-03-16",9.9565,9.9565,9.8043,9.9565,91900.0],["2020-03-17",9.8994,9.9566,9.8043,9.8994,2390200.0],["2020-03-18",9.8994,9.8994,9.69,9.8994,1400.0],["2020-03-19",9.7091,9.8994,9.7091,9.7567,1130200.0],["2020-03-20",9.7186,9.8423,9.5806,9.8043,1375800.0],["2020-03-23",9.8043,9.8994,9.6995,9.8233,1377000.0],["2020-03-24",9.8518,9.8709,9.7757,9.8043,1198500.0],["2020-03-25",9.8043,9.8518,9.8043,9.8518,556100.0],["2020-03-26",9.9946,10.8323,9.8518,9.8709,100600.0],["2020-03-27",9.8709,9.8709,9.8709,9.8709,0.0],["2020-03-30",9.8994,9.947,9.8899,9.8899,159400.0],["2020-03-31",9.8899,9.947,9.8899,9.8899,26200.0],["2020-04-01",9.947,9.9566,9.9394,9.9394,3700.0],["2020-04-02",9.9394,9.9394,9.9394,9.9394,561300.0],["2020-04-03",9.928,9.9565,9.9185,9.9565,91600.0],["2020-04-06",9.9375,9.9661,9.9375,9.9661,1500.0],["2020-04-07",9.9946,9.9946,9.9851,9.9851,500.0],["2020-04-08",9.9565,9.9661,9.9565,9.9565,1800.0],["2020-04-09",9.9661,9.9661,9.9661,9.9661,71600.0],["2020-04-13",9.9661,9.9756,9.9661,9.9756,218300.0],["2020-04-14",9.9737,9.9756,9.9737,9.9756,400.0],["2020-04-15",9.9566,9.9756,9.9566,9.9756,700.0],["2020-04-16",9.9756,9.9756,9.9661,9.9661,18200.0],["2020-04-17",9.9756,9.9756,9.9756,9.9756,28500.0],["2020-04-20",9.9661,9.9756,9.9661,9.9756,800.0],["2020-04-21",9.9185,9.9756,9.9185,9.9756,23700.0],["2020-04-22",9.9661,9.9756,9.9661,9.9756,700.0],["2020-04-23",9.9756,9.9756,9.9756,9.9756,300.0],["2020-04-24",9.9518,10.0803,9.9518,9.9946,230400.0],["2020-04-27",9.9661,9.9946,9.9661,9.9851,104900.0],["2020-04-28",9.9756,9.9851,9.9756,9.9756,237800.0],["2020-04-29",9.9775,9.9946,9.9756,9.9946,1234400.0],["2020-04-30",9.9566,10.1755,9.9566,9.9756,674100.0],["2020-05-01",9.9851,9.9946,9.9661,9.9756,638800.0],["2020-05-04",9.9842,9.9946,9.9756,9.9946,10300.0],["2020-05-05",9.9851,9.9946,9.9756,9.9946,329500.0],["2020-05-06",9.9851,9.9946,9.9756,9.9946,201400.0],["2020-05-07",9.9756,9.9756,9.9756,9.9756,400.0],["2020-05-08",9.9756,9.9946,9.9756,9.9756,1900.0],["2020-05-11",9.9946,9.9946,9.9946,9.9946,70300.0],["2020-05-12",9.9375,10.0993,9.9375,10.0517,6800.0],["2020-05-13",10.0613,10.2231,9.928,9.947,4100.0],["2020-05-14",10.1279,10.1517,9.928,9.928,354000.0],["2020-05-15",9.928,9.928,9.928,9.928,0.0],["2020-05-18",9.9661,9.9661,9.9661,9.9661,400.0],["2020-05-19",9.9394,9.9394,9.928,9.928,2800.0],["2020-05-20",10.4325,10.4325,10.1279,10.1279,700.0],["2020-05-21",9.9661,9.9661,9.9661,9.9661,700.0],["2020-05-22",9.9661,9.9661,9.9661,9.9661,0.0],["2020-05-26",9.928,9.928,9.928,9.928,400.0],["2020-05-27",10.0089,10.0898,10.0089,10.0898,1400.0],["2020-05-28",10.0898,10.5657,10.066,10.2897,1800.0],["2020-05-29",10.2802,11.2035,10.2802,10.3754,900.0],["2020-06-01",10.0803,10.0803,9.9661,9.9661,400.0],["2020-06-02",9.9661,10.204,9.9566,10.0137,500.0],["2020-06-03",10.6419,10.6419,9.947,9.947,600.0],["2020-06-04",9.9375,9.9375,9.9375,9.9375,400.0],["2020-06-05",9.9375,9.9375,9.9375,9.9375,0.0],["2020-06-08",9.9375,10.0375,9.928,9.928,4200.0],["2020-06-09",9.928,9.928,9.928,9.928,0.0],["2020-06-10",9.928,9.928,9.928,9.928,0.0],["2020-06-11",9.9946,10.0041,9.947,9.947,26500.0],["2020-06-12",9.9851,9.9851,9.9851,9.9851,700.0],["2020-06-15",10.1089,10.1469,10.0898,10.0898,4000.0],["2020-06-16",10.0422,10.423,9.9851,10.2326,9200.0],["2020-06-17",10.1374,10.1374,10.1374,10.1374,300.0],["2020-06-18",10.7656,10.7656,10.4039,10.442,1900.0],["2020-06-19",10.423,10.423,10.1945,10.1945,500.0],["2020-06-22",10.0041,10.2326,10.0041,10.1184,1600.0],["2020-06-23",10.1184,10.1184,10.0232,10.1165,700.0],["2020-06-24",10.1165,10.1165,10.1165,10.1165,0.0],["2020-06-25",9.9994,10.0755,9.9994,10.0613,5400.0],["2020-06-26",10.0898,10.0898,10.0898,10.0898,1000.0],["2020-06-29",10.0041,10.0041,10.0041,10.0041,500.0],["2020-06-30",10.0041,10.0041,10.0041,10.0041,0.0],["2020-07-01",10.0613,10.0613,9.9946,10.0517,8900.0],["2020-07-02",10.2802,10.4706,10.0803,10.0898,159900.0],["2020-07-06",10.0613,10.0613,10.0422,10.0613,1800.0],["2020-07-07",10.185,10.185,10.1089,10.1089,49900.0],["2020-07-08",10.185,10.185,9.947,10.0898,52300.0],["2020-07-09",10.0651,10.1279,10.0651,10.0898,1900.0],["2020-07-10",10.0613,10.1374,10.0118,10.0708,25400.0],["2020-07-13",10.0898,10.1374,10.0898,10.1136,2700.0],["2020-07-14",10.1374,10.1374,10.1374,10.1374,5600.0],["2020-07-15",10.1374,10.1469,10.1374,10.1374,3000.0],["2020-07-16",10.1374,10.1374,10.1279,10.1279,900.0],["2020-07-17",10.1374,10.1469,10.1374,10.1469,1700.0],["2020-07-20",10.1374,10.204,10.1374,10.185,20400.0],["2020-07-21",10.185,10.185,10.1536,10.166,1200.0],["2020-07-22",10.1374,10.1374,10.0993,10.1089,14200.0],["2020-07-23",10.1155,10.1374,10.0993,10.0993,1000.0],["2020-07-24",10.1374,10.1374,10.0993,10.1279,900.0],["2020-07-27",10.1564,10.2136,10.0993,10.1707,3400.0],["2020-07-28",10.2231,10.2231,10.0851,10.1184,9800.0],["2020-07-29",10.2136,10.2136,10.0851,10.1184,7200.0],["2020-07-30",10.2212,10.2212,10.1098,10.1184,10900.0],["2020-07-31",10.166,10.2326,10.0689,10.1374,14700.0],["2020-08-03",10.2326,10.2326,10.1374,10.1564,16800.0],["2020-08-04",10.2326,10.2326,10.1564,10.185,24800.0],["2020-08-05",10.204,10.204,10.1564,10.1736,21500.0],["2020-08-06",10.185,10.185,10.1088,10.1184,37500.0],["2020-08-07",10.2136,10.2136,10.1127,10.1279,18800.0],["2020-08-10",10.2136,10.2136,10.1041,10.1089,173600.0],["2020-08-11",10.2231,10.2231,9.9946,10.1184,48800.0],["2020-08-12",10.1374,10.1374,10.0422,10.1089,235800.0],["2020-08-13",10.0993,10.1089,9.9946,10.0993,124200.0],["2020-08-14",10.0993,10.0993,8.1004,9.671,98300.0],["2020-08-17",9.433,9.7091,9.2331,9.652,31200.0],["2020-08-18",9.5663,9.8518,9.5663,9.7186,21500.0],["2020-08-19",10.0517,10.1089,9.6424,9.7471,11700.0],["2020-08-20",9.7091,10.1089,9.6995,9.9299,86700.0],["2020-08-21",9.5225,10.1088,9.5225,9.6139,229500.0],["2020-08-24",8.5573,8.5573,6.4727,6.4727,5200.0],["2020-08-25",7.139,7.4008,6.4251,7.139,13400.0],["2020-08-26",7.6054,7.6721,7.377,7.4417,15700.0],["2020-08-27",7.5093,7.5093,7.3199,7.3817,2200.0],["2020-08-28",6.7107,7.1295,6.7107,7.1295,1100.0],["2020-08-31",7.1876,7.1876,6.9011,6.9011,2100.0],["2020-09-01",6.9011,7.3579,6.6155,6.8249,2200.0],["2020-09-02",6.8249,7.0962,6.8249,7.0962,900.0],["2020-09-03",7.377,7.377,6.6631,6.6631,7700.0],["2020-09-04",6.644,6.8773,6.5679,6.8773,400.0],["2020-09-08",7.1438,7.4151,6.8972,7.396,11500.0],["2020-09-09",6.8335,7.377,6.6631,6.7392,5900.0],["2020-09-10",7.0819,7.0819,6.6631,6.9391,5000.0],["2020-09-11",6.7202,6.9011,6.387,6.8059,7000.0],["2020-09-14",6.8106,7.12,6.2823,6.4346,5000.0],["2020-09-15",6.4251,6.8439,6.3014,6.8154,2600.0],["2020-09-16",7.0343,7.0438,6.4442,6.7868,31800.0],["2020-09-17",6.9106,7.1485,6.5203,6.7107,37800.0],["2020-09-18",6.7583,6.7583,6.4061,6.4061,11400.0],["2020-09-21",6.5393,7.1961,6.3299,6.6916,68800.0],["2020-09-22",6.5869,6.7868,6.4156,6.6821,12100.0],["2020-09-23",6.6821,6.6821,6.6821,6.6821,0.0],["2020-09-24",6.6821,6.6821,6.6821,6.6821,0.0],["2020-09-25",6.6821,6.6821,6.6631,6.6726,8600.0],["2020-09-28",6.5679,6.6631,6.3775,6.5679,9100.0],["2020-09-29",6.4251,7.1295,6.1205,6.7107,9900.0],["2020-09-30",6.7107,6.7107,6.7107,6.7107,0.0],["2020-10-01",6.7107,6.7488,6.5203,6.5679,2800.0],["2020-10-02",6.6916,6.6916,6.4251,6.5584,2700.0],["2020-10-05",6.566,6.6916,6.5203,6.6916,6200.0],["2020-10-06",6.5679,6.6916,6.13,6.6916,10100.0],["2020-10-07",6.7488,6.8439,6.5441,6.8439,2600.0],["2020-10-08",6.5584,6.7107,6.2823,6.2823,14500.0],["2020-10-09",6.2823,6.387,6.2823,6.387,4200.0],["2020-10-12",6.2347,6.2347,6.0634,6.2252,3300.0],["2020-10-13",6.0348,6.3775,5.9492,6.2823,3200.0],["2020-10-14",5.9492,6.1957,5.7207,5.7207,8400.0],["2020-10-15",5.9968,5.9968,5.7398,5.7398,1800.0],["2020-10-16",5.7493,5.9397,5.359,5.359,11000.0],["2020-10-19",5.34,5.4447,4.9592,4.9973,2600.0],["2020-10-20",5.3305,5.3305,4.7593,4.7593,3700.0],["2020-10-21",5.0211,5.0211,4.312,4.331,7100.0],["2020-10-22",4.3024,4.3691,4.2834,4.2834,2200.0],["2020-10-23",4.3024,4.4928,4.055,4.1026,9400.0],["2020-10-26",4.2929,4.3596,4.2834,4.2834,2300.0],["2020-10-27",4.5119,4.5119,3.9978,3.9978,3000.0],["2020-10-28",4.1501,4.1501,4.1501,4.1501,400.0],["2020-10-29",4.5214,4.7308,3.9978,4.0454,13300.0],["2020-10-30",4.3358,4.3358,4.3358,4.3358,1500.0],["2020-11-02",4.1311,4.3786,4.055,4.3786,3000.0],["2020-11-03",4.7022,4.7022,4.0454,4.1977,5000.0],["2020-11-04",4.3596,4.3596,4.3596,4.3596,1000.0],["2020-11-05",4.2453,4.5928,4.0645,4.5928,3800.0],["2020-11-06",4.1597,4.4928,4.055,4.2644,2600.0],["2020-11-09",4.5309,4.6546,4.5214,4.6546,1800.0],["2020-11-10",4.6546,5.9206,4.6546,4.8545,16300.0],["2020-11-11",4.8545,4.9773,4.7593,4.7593,4900.0],["2020-11-12",4.8165,4.9592,4.7593,4.9592,2500.0],["2020-11-13",5.4542,5.4732,5.0449,5.2115,3600.0],["2020-11-16",5.6446,5.9492,5.6446,5.7112,3900.0],["2020-11-17",5.2734,5.2734,4.9116,5.1115,3600.0],["2020-11-18",5.359,5.359,5.0592,5.083,900.0],["2020-11-19",5.083,5.0925,4.9021,4.9021,1800.0],["2020-11-20",4.8069,4.9021,4.2644,4.2644,5500.0],["2020-11-23",4.607,4.7689,4.093,4.6832,6700.0],["2020-11-24",5.0544,5.4828,4.7784,5.024,10400.0],["2020-11-25",4.8545,5.1401,4.5119,4.9688,8200.0],["2020-11-27",5.1591,5.1591,4.8736,5.102,1200.0],["2020-11-30",5.1972,5.1972,5.1115,5.1115,1000.0],["2020-12-01",5.1972,5.1972,4.8736,5.1972,2200.0],["2020-12-02",5.1334,5.1334,4.8574,4.8574,1700.0],["2020-12-03",4.8926,5.0449,4.5023,4.5499,3300.0],["2020-12-04",4.9973,4.9973,4.6899,4.7593,3200.0],["2020-12-07",4.8545,7.0153,4.8545,6.644,88400.0],["2020-12-08",6.0158,9.4806,5.854,9.0428,85400.0],["2020-12-09",9.9756,10.7085,9.0913,10.7085,115300.0],["2020-12-10",9.6329,14.754,9.2807,14.1353,197600.0],["2020-12-11",16.8386,16.8386,12.1363,12.479,183300.0],["2020-12-14",12.1554,14.278,10.2707,14.1448,182200.0],["2020-12-15",14.1448,14.1448,13.0596,13.1358,111400.0],["2020-12-16",13.0406,13.6688,12.4124,13.3357,659400.0],["2020-12-17",13.1548,13.6498,11.8508,13.4118,510400.0],["2020-12-18",13.1072,13.8497,12.5647,13.3262,587800.0],["2020-12-21",13.0596,15.2109,12.9549,14.8111,272300.0],["2020-12-22",16.0866,18.9422,15.0015,18.3711,361800.0],["2020-12-23",18.0855,19.0041,16.9728,18.333,80100.0],["2020-12-24",17.6096,17.6096,13.7069,13.8973,162100.0],["2020-12-28",13.8497,14.4399,13.8497,14.4208,133700.0],["2020-12-29",14.0781,15.6202,13.6308,15.1252,74300.0],["2020-12-30",14.2876,15.3727,14.278,15.011,147800.0],["2020-12-31",14.4637,15.3251,13.9354,15.2014,125400.0],["2021-01-04",14.754,15.9438,13.9544,15.7058,211400.0],["2021-01-05",15.4964,16.1818,15.2823,16.1818,186200.0],["2021-01-06",16.1818,17.6667,15.6487,17.6096,45300.0],["2021-01-07",17.6096,18.3235,16.5816,17.8476,101900.0],["2021-01-08",17.1527,17.7619,16.0961,16.9338,41800.0],["2021-01-11",16.3008,17.4525,16.3008,17.3716,44300.0],["2021-01-12",16.5054,17.2383,15.9628,16.9242,139600.0],["2021-01-13",17.1336,17.2955,16.2874,16.7815,136600.0],["2021-01-14",16.9909,17.3716,16.9433,17.1336,141500.0],["2021-01-15",17.2003,17.2859,16.9195,17.1336,5200.0],["2021-01-19",18.8946,20.7698,17.7048,18.0474,161600.0],["2021-01-20",17.8571,18.076,16.8014,18.076,165300.0],["2021-01-21",18.076,18.076,15.5155,17.2098,96400.0],["2021-01-22",16.8766,17.4811,16.3246,17.2003,77400.0],["2021-01-25",16.8862,17.1336,16.1056,17.1336,40300.0],["2021-01-26",16.8862,17.1336,15.6582,15.6582,41000.0],["2021-01-27",15.5916,15.5916,13.6308,14.1733,22400.0],["2021-01-28",14.0306,14.2771,13.0901,14.0496,18100.0],["2021-01-29",13.8973,14.1924,13.5165,14.1924,6300.0],["2021-02-01",13.8783,14.1448,13.6498,14.1448,17200.0],["2021-02-02",13.7041,14.1448,13.488,13.8021,6000.0],["2021-02-03",13.6308,13.6308,13.2024,13.6022,2200.0],["2021-02-04",13.3738,13.3738,13.1168,13.2595,6400.0],["2021-02-05",13.3071,13.6593,13.1453,13.6593,13200.0],["2021-02-08",13.9258,14.24,13.5603,14.0305,9000.0],["2021-02-09",13.9925,14.2114,13.7069,14.1353,6900.0],["2021-02-10",14.0877,14.24,12.6313,13.0311,20900.0],["2021-02-11",13.0311,13.2881,12.2601,12.3743,8100.0],["2021-02-12",12.2601,12.8693,11.965,12.0697,10800.0],["2021-02-16",12.4124,12.8502,12.2791,12.5647,8700.0],["2021-02-17",12.5266,12.5266,12.0221,12.2696,4400.0],["2021-02-18",12.241,12.7455,11.8032,12.3267,12100.0],["2021-02-19",11.5462,12.2696,11.5462,12.1649,1800.0],["2021-02-22",11.7841,12.3648,11.7841,12.3172,1600.0],["2021-02-23",12.2791,12.2791,11.5747,12.1363,5600.0],["2021-02-24",12.4124,13.3452,12.2982,13.0882,7300.0],["2021-02-25",12.717,12.8978,12.1268,12.6599,7700.0],["2021-02-26",12.7265,12.9264,11.6985,11.6985,6800.0],["2021-03-01",12.6789,12.6789,12.3933,12.4647,3700.0],["2021-03-02",12.3591,13.0025,12.3553,12.3743,4800.0],["2021-03-03",12.6104,12.755,12.0697,12.0697,6600.0],["2021-03-04",12.5171,12.7836,11.2511,11.4748,7100.0],["2021-03-05",10.7847,11.4462,10.3087,10.3087,3400.0],["2021-03-08",10.4706,10.68,6.3204,7.8815,569100.0],["2021-03-09",7.8529,8.0909,7.139,7.1485,253700.0],["2021-03-10",7.1866,7.2247,6.4251,6.6726,326300.0],["2021-03-11",6.7583,6.7583,6.0586,6.3014,315800.0],["2021-03-12",6.6155,7.8053,6.1871,6.8535,654700.0],["2021-03-15",7.139,7.5007,6.8154,7.0914,294600.0],["2021-03-16",6.7868,6.8582,6.2062,6.3204,346100.0],["2021-03-17",6.2252,6.4727,6.092,6.4442,478800.0],["2021-03-18",6.6916,6.6916,5.9206,6.2252,668200.0],["2021-03-19",6.1396,6.6631,6.0348,6.3966,680300.0],["2021-03-22",6.1967,6.6145,5.9968,6.2728,703500.0],["2021-03-23",6.3394,6.4775,6.0824,6.2633,495200.0],["2021-03-24",6.2633,6.7583,6.1681,6.3966,156100.0],["2021-03-25",6.111,6.2823,5.9587,6.1586,98200.0],["2021-03-26",6.1776,6.3299,5.9968,6.1872,72400.0],["2021-03-29",6.1015,6.2538,5.7303,5.873,231200.0],["2021-03-30",5.854,5.9692,5.7112,5.7588,117700.0],["2021-03-31",5.8254,5.854,5.7303,5.7588,63300.0],["2021-04-01",5.8445,6.5489,5.7112,6.5203,509800.0],["2021-04-05",6.3394,6.5203,6.1967,6.3299,189800.0],["2021-04-06",6.8154,8.0433,6.8059,7.5102,798100.0],["2021-04-07",7.4246,7.4436,6.645,6.7107,148400.0],["2021-04-08",6.7107,7.2437,6.6907,7.0248,118600.0],["2021-04-09",7.1485,7.1676,6.5489,6.8535,122000.0],["2021-04-12",6.9011,7.5388,6.8535,7.5293,170300.0],["2021-04-13",7.4341,7.5198,6.9962,7.2532,73200.0],["2021-04-14",7.2152,7.9957,7.139,7.7577,110600.0],["2021-04-15",7.8529,8.0109,7.6816,7.8339,91900.0],["2021-04-16",7.7673,7.7673,7.0981,7.3199,63800.0],["2021-04-19",7.2056,7.4151,6.9486,6.9962,65900.0],["2021-04-20",7.0058,7.1866,6.6631,7.139,42400.0],["2021-04-21",7.0153,7.2437,6.8535,7.2437,38800.0],["2021-04-22",7.4151,7.4151,6.9677,7.2247,28200.0],["2021-04-23",7.139,7.8053,7.0153,7.615,58300.0],["2021-04-26",7.7101,7.8148,7.3865,7.7197,28000.0],["2021-04-27",7.7387,8.0814,7.4627,8.0814,80900.0],["2021-04-28",8.0909,9.0999,7.91,9.0999,106800.0],["2021-04-29",9.1284,9.8994,8.7382,9.8043,126700.0],["2021-04-30",9.8709,10.204,8.8048,9.1379,58000.0],["2021-05-03",9.1379,10.0327,9.0428,9.4997,65300.0],["2021-05-04",9.4997,9.4997,8.6154,9.0903,41700.0],["2021-05-05",9.1094,9.5225,8.7858,9.3854,29500.0],["2021-05-06",9.3569,9.3569,8.6335,8.7001,30700.0],["2021-05-07",8.7858,9.2712,8.7858,9.2331,10800.0],["2021-05-10",9.2807,9.4521,8.5763,8.681,50600.0],["2021-05-11",8.5192,8.662,7.9957,8.1385,48800.0],["2021-05-12",8.1194,8.3289,7.891,8.1766,40500.0],["2021-05-13",8.2527,8.3574,7.6816,7.9862,44800.0],["2021-05-14",8.0909,8.3488,7.7958,8.1861,70900.0],["2021-05-17",8.5002,8.8333,8.3289,8.4145,66500.0],["2021-05-18",8.4621,8.8048,7.9862,8.5954,54900.0],["2021-05-19",8.424,8.8905,8.424,8.6334,50100.0],["2021-05-20",8.643,8.8143,8.5192,8.6239,43600.0],["2021-05-21",8.6335,9.1284,8.5954,8.9476,50200.0],["2021-05-24",8.5763,9.5187,8.5763,9.3949,33700.0],["2021-05-25",9.2807,9.4901,8.7762,8.8524,41300.0],["2021-05-26",8.8333,9.4235,8.643,9.3854,52200.0],["2021-05-27",9.3474,9.5187,9.0761,9.3569,29900.0],["2021-05-28",9.5187,10.6942,9.1475,9.7091,122300.0],["2021-06-01",9.7091,10.0546,9.5282,9.5853,27900.0],["2021-06-02",9.6805,9.7091,9.433,9.6615,28400.0],["2021-06-03",9.6615,9.7091,9.4235,9.6139,28800.0],["2021-06-04",9.671,10.4706,9.3759,10.2802,29500.0],["2021-06-07",10.0613,10.442,9.3283,9.3569,36800.0],["2021-06-08",9.3378,9.6615,8.7572,8.9476,45100.0],["2021-06-09",9.0428,9.4235,8.8714,9.0618,22100.0],["2021-06-10",9.3759,9.3759,9.0428,9.2426,17100.0],["2021-06-11",9.2331,9.6615,9.2331,9.5758,25600.0],["2021-06-14",9.652,10.0041,9.3283,9.4235,53300.0],["2021-06-15",9.4521,9.7281,9.1189,9.7281,87700.0],["2021-06-16",9.6044,9.8328,9.0618,9.6234,67400.0],["2021-06-17",9.5472,9.8233,9.0999,9.5187,29400.0],["2021-06-18",9.5187,9.7214,9.1855,9.1855,20300.0],["2021-06-21",9.414,9.4901,9.1855,9.3664,17600.0],["2021-06-22",9.3093,9.4901,9.1855,9.2046,16900.0],["2021-06-23",9.2236,9.5415,9.2141,9.2331,20800.0],["2021-06-24",9.3474,10.4706,9.3474,9.947,118100.0],["2021-06-25",9.9661,10.4706,9.8899,10.3754,545500.0],["2021-06-28",10.3754,10.4144,9.3997,9.7567,37200.0],["2021-06-29",9.8899,9.8899,9.3759,9.5948,29100.0],["2021-06-30",9.8518,9.8518,9.5796,9.7376,22800.0],["2021-07-01",9.8994,10.2611,9.7852,10.2231,13000.0],["2021-07-02",10.2231,10.4515,10.0927,10.1374,18200.0],["2021-07-06",10.2326,10.7085,10.1374,10.5753,29100.0],["2021-07-07",10.5753,11.2321,10.5753,10.937,25400.0],["2021-07-08",10.7085,11.2797,9.9375,10.4039,44700.0],["2021-07-09",10.5372,11.0798,10.0137,10.1469,17900.0],["2021-07-12",10.0803,10.1184,9.5872,9.9946,38500.0],["2021-07-13",9.8709,10.7371,9.8709,10.6514,25900.0],["2021-07-14",10.7571,10.7571,10.0175,10.4017,15700.0],["2021-07-15",10.3249,10.6034,9.9887,10.6034,27700.0],["2021-07-16",10.6226,10.6226,9.6525,9.8542,24000.0],["2021-07-19",9.5949,10.0031,9.1243,9.4989,38000.0],["2021-07-20",9.422,10.5458,9.422,10.5458,18400.0],["2021-07-21",10.4785,10.8627,10.0655,10.6706,13600.0],["2021-07-22",11.0932,11.0932,10.7158,11.0452,12000.0],["2021-07-23",11.0452,11.2853,10.8387,11.2853,12400.0],["2021-07-26",11.1412,11.2757,10.5842,10.8531,10300.0],["2021-07-27",10.8435,10.8435,10.0655,10.8339,22400.0],["2021-07-28",10.7859,10.8531,10.1712,10.6898,15900.0],["2021-07-29",10.8531,10.8531,10.4881,10.8531,13400.0],["2021-07-30",10.8531,11.0452,10.3633,10.4641,14600.0],["2021-08-02",10.4497,10.8915,10.4497,10.709,2200.0],["2021-08-03",11.0452,11.0452,10.2096,10.2096,23100.0],["2021-08-04",10.4017,10.661,10.2288,10.3345,7500.0],["2021-08-05",10.3921,10.7955,10.2384,10.6898,8300.0],["2021-08-06",11.5254,11.5254,10.2672,10.565,24200.0],["2021-08-09",10.3537,11.0164,10.3345,10.7571,7500.0],["2021-08-10",10.9876,10.9876,10.2384,10.4209,6200.0],["2021-08-11",10.2288,10.5362,10.0847,10.4689,18200.0],["2021-08-12",10.517,10.5554,10.0559,10.4881,4400.0],["2021-08-13",10.565,10.565,10.0463,10.1232,4800.0],["2021-08-16",10.1328,10.517,10.0463,10.1328,9200.0],["2021-08-17",9.2299,9.2299,8.4328,8.548,134500.0],["2021-08-18",8.548,8.7881,8.4616,8.6633,74800.0],["2021-08-19",8.6345,8.6345,8.1638,8.2119,52500.0],["2021-08-20",8.5,8.5,7.9237,8.3655,66500.0],["2021-08-23",8.452,8.5192,8.0294,8.2791,79300.0],["2021-08-24",8.404,8.5288,8.0294,8.2695,82700.0],["2021-08-25",8.3079,8.3079,7.3955,7.8949,137400.0],["2021-08-26",7.7797,8.8362,7.2994,8.2599,303100.0],["2021-08-27",8.2311,9.1915,8.2311,9.1435,68100.0],["2021-08-30",9.2203,9.4701,8.9898,9.0283,24400.0],["2021-08-31",9.0667,9.3068,8.9802,9.2876,15000.0],["2021-09-01",9.3644,9.3836,8.7113,8.9994,22800.0],["2021-09-02",8.961,9.0042,8.7305,8.9034,11300.0],["2021-09-03",8.9322,9.1531,8.9322,9.1147,14000.0],["2021-09-07",9.1819,9.1819,9.0763,9.1531,14800.0],["2021-09-08",9.0955,9.2492,9.0283,9.1723,41200.0],["2021-09-09",9.2011,9.2732,8.8554,9.1339,25300.0],["2021-09-10",9.1243,9.2107,8.961,8.9706,30300.0],["2021-09-13",8.9802,9.2059,8.8938,8.9802,19600.0],["2021-09-14",8.9802,9.1099,8.7305,8.7593,13100.0],["2021-09-15",8.9034,9.0763,8.477,9.0379,36200.0],["2021-09-16",9.0859,9.1896,8.8458,8.8842,16100.0],["2021-09-17",8.913,8.913,8.548,8.5576,33800.0],["2021-09-20",8.5,8.8362,8.3655,8.5672,18600.0],["2021-09-21",8.6066,8.817,8.6057,8.6057,3900.0],["2021-09-22",8.7401,8.817,8.1446,8.5192,45100.0],["2021-09-23",8.4904,8.913,8.4904,8.7977,37500.0],["2021-09-24",8.7305,8.8938,8.548,8.6441,9700.0],["2021-09-27",8.8073,8.8266,8.6441,8.6921,32100.0],["2021-09-28",8.7017,8.9418,8.596,8.7401,20400.0],["2021-09-29",8.7132,8.8746,8.596,8.6441,17000.0],["2021-09-30",8.7401,8.7689,8.596,8.6441,12300.0],["2021-10-01",8.7593,8.8073,8.596,8.6441,16200.0],["2021-10-04",8.7401,9.4605,8.6441,9.4605,71300.0],["2021-10-05",9.4316,11.1605,9.4316,10.3249,148100.0],["2021-10-06",10.0944,10.6649,9.9791,10.0944,110700.0],["2021-10-07",10.3249,10.9972,9.9801,10.6994,48000.0],["2021-10-08",10.8531,11.1797,10.517,10.9876,43900.0],["2021-10-11",11.0452,11.9288,11.0452,11.2661,210500.0],["2021-10-12",11.2661,11.2661,10.8723,11.0068,13700.0],["2021-10-13",11.074,11.2085,11.0164,11.0644,9500.0],["2021-10-14",11.0692,12.1665,11.0692,12.0991,47700.0],["2021-10-15",12.1184,12.7633,12.0318,12.5612,58900.0],["2021-10-18",12.6863,12.9654,12.0895,12.282,26100.0],["2021-10-19",12.0991,12.2724,10.4099,10.4099,165900.0],["2021-10-20",10.5398,11.0596,10.1933,10.6457,209300.0],["2021-10-21",10.6072,10.6842,10.3156,10.4917,729500.0],["2021-10-22",10.4917,10.7708,10.4917,10.7323,105300.0],["2021-10-25",11.5312,12.59,11.4639,12.4649,373500.0],["2021-10-26",12.9558,13.3052,12.282,12.3687,169900.0],["2021-10-27",12.205,12.7633,12.0991,12.4168,225300.0],["2021-10-28",12.9943,13.6488,12.7325,13.5237,232300.0],["2021-10-29",13.4274,13.9145,13.0521,13.6007,62900.0],["2021-11-01",14.3419,15.1215,14.1012,14.6595,234100.0],["2021-11-02",14.9001,15.16,14.2129,14.5344,153000.0],["2021-11-03",14.4959,14.6114,14.2264,14.4189,59700.0],["2021-11-04",14.3419,14.5151,13.2446,13.8221,108400.0],["2021-11-05",14.0146,14.2071,13.4274,13.6488,54600.0],["2021-11-08",13.7643,14.6499,13.6681,14.3226,64900.0],["2021-11-09",14.4285,14.6788,14.0146,14.39,160100.0],["2021-11-10",14.39,14.39,13.2157,13.2831,119300.0],["2021-11-11",13.2349,13.6873,12.7344,13.3408,95300.0],["2021-11-12",13.3889,13.6296,13.2398,13.5815,56800.0],["2021-11-15",13.5815,13.5815,12.7248,13.4274,79500.0],["2021-11-16",13.3119,14.005,13.1772,13.697,36900.0],["2021-11-17",13.2398,13.6585,13.0906,13.2927,40700.0],["2021-11-18",13.2927,13.7903,13.1387,13.4756,47100.0],["2021-11-19",13.2061,13.3216,12.9943,13.0328,72600.0],["2021-11-22",13.0328,13.2446,12.9943,13.0617,45500.0],["2021-11-23",13.3119,13.4323,13.1002,13.2831,22400.0],["2021-11-24",13.1098,13.4756,13.0906,13.1194,20900.0],["2021-11-26",12.9943,13.6007,12.5708,13.6007,243800.0],["2021-11-29",13.8221,14.0791,13.2109,13.5045,47900.0],["2021-11-30",13.3793,13.413,12.6863,13.0809,67700.0],["2021-12-01",13.4948,13.9665,12.7633,12.8981,20000.0],["2021-12-02",12.9654,14.082,12.6382,13.3408,28200.0],["2021-12-03",13.4467,13.4467,12.8884,13.1387,18400.0],["2021-12-06",13.2542,14.2649,13.0713,14.1975,85800.0],["2021-12-07",14.2937,14.6691,14.1975,14.3419,51600.0],["2021-12-08",14.3226,14.5921,14.1975,14.3804,26800.0],["2021-12-09",14.1686,14.4622,13.9665,14.3996,22400.0],["2021-12-10",14.4766,14.4766,13.7258,13.9183,41000.0],["2021-12-13",13.8221,13.8654,13.0232,13.5526,43200.0],["2021-12-14",13.3023,13.7547,13.1676,13.5622,94200.0],["2021-12-15",13.4659,13.4948,12.6189,13.3697,24700.0],["2021-12-16",13.4467,13.9183,13.4467,13.5622,29700.0],["2021-12-17",13.6007,14.2552,12.9366,14.0531,81100.0],["2021-12-20",13.6777,14.1879,13.0136,14.1205,47100.0],["2021-12-21",14.3419,14.4381,14.1012,14.2649,51400.0],["2021-12-22",14.2937,14.4959,14.082,14.4189,36200.0],["2021-12-23",14.3707,14.6306,14.313,14.4766,37300.0],["2021-12-27",14.6114,15.3814,14.2552,15.16,87500.0],["2021-12-28",15.3573,15.8819,15.0012,15.1696,53000.0],["2021-12-29",15.1696,15.3237,14.7654,14.9771,37200.0],["2021-12-30",15.4247,15.4392,14.6691,14.698,46700.0],["2021-12-31",14.7654,14.7654,13.7836,14.0916,219400.0],["2022-01-03",14.0146,15.5595,14.0146,15.3525,63500.0],["2022-01-04",15.391,16.7193,15.391,16.1033,84900.0],["2022-01-05",16.4498,17.1284,16.2159,16.6327,95900.0],["2022-01-06",16.9889,17.1544,16.5942,16.729,60500.0],["2022-01-07",16.8541,17.4355,16.4787,17.2295,91600.0],["2022-01-10",17.1814,17.2102,16.2284,16.8445,52500.0],["2022-01-11",17.037,17.1429,16.7001,17.037,41100.0],["2022-01-12",17.2199,17.3257,16.395,16.8733,73200.0],["2022-01-13",16.96,17.5808,16.8926,17.345,104300.0],["2022-01-14",17.345,18.117,17.3257,17.9706,46800.0],["2022-01-18",18.0476,18.2594,17.4316,17.6241,67900.0],["2022-01-19",17.807,17.8359,17.4124,17.5567,48800.0],["2022-01-20",17.4605,17.9514,17.3787,17.5182,32900.0],["2022-01-21",17.345,17.3931,16.5942,16.9985,71500.0],["2022-01-24",16.575,16.7771,15.4392,15.9878,118800.0],["2022-01-25",15.9782,16.9985,15.545,16.575,86200.0],["2022-01-26",16.8637,17.5664,16.8637,17.3257,79700.0],["2022-01-27",17.4701,17.8166,17.3546,17.7011,59400.0],["2022-01-28",17.7974,17.7974,16.6808,17.191,20400.0],["2022-01-31",17.0609,17.3982,16.8777,17.1283,37600.0],["2022-02-01",16.9741,17.4561,16.6319,17.2633,32600.0],["2022-02-02",17.2247,17.2247,16.2512,16.7717,40400.0],["2022-02-03",16.5789,17.0223,16.2069,16.8392,28400.0],["2022-02-04",16.9259,17.3597,16.6849,16.762,43800.0],["2022-02-07",16.7331,17.2729,16.6175,17.2344,33600.0],["2022-02-08",17.1572,17.1572,16.6367,16.8681,25700.0],["2022-02-09",16.8681,18.3139,16.8681,18.179,88200.0],["2022-02-10",17.9573,19.6797,17.7741,19.3067,131000.0],["2022-02-11",19.3549,19.6393,18.2214,19.3549,94600.0],["2022-02-14",18.3717,19.8629,18.3717,19.5188,51600.0],["2022-02-15",19.2778,19.432,18.6609,18.7669,54900.0],["2022-02-16",18.7188,19.6103,18.6609,19.1814,31700.0],["2022-02-17",19.1718,19.4879,18.7438,18.7573,25400.0],["2022-02-18",18.5742,19.5188,18.5722,18.8151,37100.0],["2022-02-22",19.1525,19.6152,18.5742,19.1139,65700.0],["2022-02-23",19.567,20.2417,18.9694,19.2778,123500.0],["2022-02-24",20.2128,20.5742,19.4417,20.1935,133900.0],["2022-02-25",20.6658,21.302,20.2909,20.4827,145800.0],["2022-02-28",20.3863,21.8128,20.2128,20.3766,122700.0],["2022-03-01",20.7622,21.9285,19.3838,20.2513,413000.0],["2022-03-02",20.6947,21.5815,20.3959,20.6562,174500.0],["2022-03-03",20.7526,21.4948,20.3574,20.7236,126200.0],["2022-03-04",20.6273,21.5911,20.3574,21.2056,154900.0],["2022-03-07",21.9285,25.0611,21.9285,22.6418,343200.0],["2022-03-08",22.8731,24.3479,21.9863,24.2033,228400.0],["2022-03-09",23.6057,23.6057,21.7839,22.4104,183000.0],["2022-03-10",22.69,22.69,21.0706,21.5429,148000.0],["2022-03-11",21.3598,22.0056,20.3381,20.5212,100400.0],["2022-03-14",19.9043,20.4923,17.2536,17.6585,171800.0],["2022-03-15",16.8199,18.391,16.6869,18.1308,77300.0],["2022-03-16",18.0729,18.8923,17.9284,18.8441,75700.0],["2022-03-17",19.2103,20.1357,18.7959,20.1068,59800.0],["2022-03-18",20.126,21.0138,19.0773,19.8658,103900.0],["2022-03-21",20.1357,21.6586,20.1357,21.4658,64600.0],["2022-03-22",21.408,21.6586,20.98,21.1863,55500.0],["2022-03-23",21.5333,21.9324,21.3126,21.5237,34900.0],["2022-03-24",21.4851,21.9671,20.5116,20.714,88800.0],["2022-03-25",20.3766,22.7285,19.9814,21.6875,137600.0],["2022-03-28",21.3791,22.555,21.2972,21.6586,82200.0],["2022-03-29",21.2056,21.2056,20.2513,21.0706,70600.0],["2022-03-30",21.2345,22.1598,21.0851,21.649,90700.0],["2022-03-31",21.4658,22.6514,20.8335,21.3984,217300.0],["2022-04-01",21.4466,22.4683,21.4466,21.9285,90100.0],["2022-04-04",22.3719,23.1237,21.6393,21.8418,68600.0],["2022-04-05",21.9574,22.6803,21.4273,21.7646,62100.0],["2022-04-06",21.9478,21.9478,20.6369,20.8297,63400.0],["2022-04-07",20.9646,21.302,20.4345,21.0514,76900.0],["2022-04-08",21.0996,21.8803,21.0996,21.5044,53200.0],["2022-04-11",21.1959,21.1959,20.1068,20.2899,45100.0],["2022-04-12",20.8104,21.5333,20.8104,21.0899,523200.0],["2022-04-13",25.5527,28.7625,24.0009,27.789,5808900.0],["2022-04-14",28.2805,33.4855,27.9432,29.4758,3842600.0],["2022-04-18",29.8613,32.753,29.4758,31.8084,1550000.0],["2022-04-19",31.818,32.2614,30.1601,31.7698,1102900.0],["2022-04-20",32.0012,33.2253,31.5192,31.6734,626100.0],["2022-04-21",31.8084,33.7554,30.6614,32.5313,948200.0],["2022-04-22",33.341,36.8302,31.6927,36.329,1305700.0],["2022-04-25",33.7747,33.9482,28.0974,32.1457,1734800.0],["2022-04-26",31.9433,32.2277,28.6083,28.9071,606000.0],["2022-04-27",28.4348,31.0083,27.8661,30.1794,353100.0],["2022-04-28",32.1265,32.2903,28.5408,28.9263,628900.0],["2022-04-29",29.2302,29.5196,25.9213,26.3458,676800.0],["2022-05-02",26.6159,28.362,25.603,26.0467,489000.0],["2022-05-03",25.8731,28.2462,25.8731,27.5999,403700.0],["2022-05-04",27.9665,29.2206,26.7963,28.6225,663300.0],["2022-05-05",29.4039,30.3782,28.0533,28.5163,575200.0],["2022-05-06",28.9408,29.4714,27.1851,28.1498,540200.0],["2022-05-09",27.8314,27.8314,25.1013,25.7573,462100.0],["2022-05-10",27.4359,27.4359,25.082,25.5258,276000.0],["2022-05-11",25.603,28.2559,25.603,27.4166,388700.0],["2022-05-12",27.6095,28.4681,26.2107,28.2848,378100.0],["2022-05-13",29.3556,29.9055,28.5067,29.7415,480200.0],["2022-05-16",30.3879,32.7996,30.2817,31.6516,642900.0],["2022-05-17",27.5131,28.7913,24.7155,26.9921,1538700.0],["2022-05-18",26.6931,27.6626,24.1994,24.4261,468800.0],["2022-05-19",24.1173,25.2846,24.0884,24.8119,315100.0],["2022-05-20",24.619,25.6609,24.0788,24.8409,300600.0],["2022-05-23",24.8409,26.9246,24.4261,26.3458,431800.0],["2022-05-24",25.9503,27.3491,25.8345,26.8474,334900.0],["2022-05-25",26.9053,28.3427,26.9053,28.1208,327800.0],["2022-05-26",28.1015,29.838,28.0166,28.7672,410600.0],["2022-05-27",29.481,31.2561,28.362,31.0438,380000.0],["2022-05-31",31.4297,32.4156,29.9055,30.7448,406900.0],["2022-06-01",31.4201,34.1357,30.9088,33.3591,1163600.0],["2022-06-02",32.9829,33.0697,31.2657,31.5841,415100.0],["2022-06-03",32.1918,34.0055,31.3622,33.8125,586300.0],["2022-06-06",33.9958,34.2466,30.3879,30.5615,493600.0],["2022-06-07",30.3879,33.909,30.3879,33.5713,402200.0],["2022-06-08",33.7643,36.041,33.2414,35.0666,358100.0],["2022-06-09",35.2306,35.5972,32.9945,34.1212,280300.0],["2022-06-10",33.6389,35.2277,32.5584,34.4974,355300.0],["2022-06-13",32.8189,32.9346,29.9152,30.166,427700.0],["2022-06-14",31.449,32.1436,29.9055,30.6097,259900.0],["2022-06-15",30.7448,31.2947,29.6643,30.7544,185600.0],["2022-06-16",29.3363,30.8413,28.6611,29.1434,230400.0],["2022-06-17",29.2736,29.5476,26.394,26.8764,517900.0],["2022-06-21",27.4552,29.1463,27.0114,29.0083,233200.0],["2022-06-22",27.0307,28.3572,26.0081,26.0564,224100.0],["2022-06-23",25.8827,26.3651,23.9919,24.3006,281100.0],["2022-06-24",24.5418,25.738,24.2331,24.2717,635700.0],["2022-06-27",25.0917,26.7992,24.3682,26.6256,283500.0],["2022-06-28",27.0114,28.9119,27.0114,27.6578,273100.0],["2022-06-29",28.0629,28.6707,25.0917,25.3714,216100.0],["2022-06-30",24.3392,25.4679,24.2524,24.7155,132100.0],["2022-07-01",24.6383,25.082,23.1623,24.4164,181300.0],["2022-07-05",24.5804,24.5804,23.0205,23.2298,275100.0],["2022-07-06",23.5289,23.8955,20.7747,22.487,387000.0],["2022-07-07",23.4228,24.5804,23.1623,24.0498,187400.0],["2022-07-08",24.2428,24.2428,22.5256,23.2105,240700.0],["2022-07-11",22.4098,23.1092,21.5416,21.8503,139200.0],["2022-07-12",21.2233,21.8503,20.8084,20.8663,139300.0],["2022-07-13",20.9821,22.2429,20.9821,21.175,159700.0],["2022-07-14",21.0496,21.9854,19.5572,21.667,300500.0],["2022-07-15",21.8793,21.9757,20.9377,21.8503,104800.0],["2022-07-18",23.0658,23.3842,22.0915,22.3423,207300.0],["2022-07-19",22.1011,23.1237,22.024,23.0562,103900.0],["2022-07-20",22.7571,23.7315,22.3664,23.7122,91700.0],["2022-07-21",23.2009,23.2395,22.4002,22.9115,135500.0],["2022-07-22",22.8343,23.2781,21.8214,22.0336,75700.0],["2022-07-25",22.0433,24.1752,21.8503,24.1173,163500.0],["2022-07-26",24.262,24.5804,22.7668,23.471,102900.0],["2022-07-27",23.9148,24.5515,23.1527,24.4839,114100.0],["2022-07-28",24.3875,24.5997,23.1527,23.8279,94400.0],["2022-07-29",24.3784,24.557,23.6686,23.7362,105200.0],["2022-08-01",23.1761,23.5141,22.0328,23.4175,159200.0],["2022-08-02",23.3113,23.6686,22.1235,22.1332,137800.0],["2022-08-03",22.4325,22.4325,20.8682,21.322,189500.0],["2022-08-04",21.042,21.2544,19.4776,19.5259,140700.0],["2022-08-05",19.5838,21.0227,19.4583,20.5205,166200.0],["2022-08-08",20.3467,21.1772,19.9508,20.8778,125800.0],["2022-08-09",20.7619,21.9594,19.9266,20.366,287700.0],["2022-08-10",20.0956,20.2868,19.1637,20.0763,242300.0],["2022-08-11",20.5785,21.6021,19.9508,20.0763,338900.0],["2022-08-12",19.9701,20.4046,19.0015,20.2405,182500.0],["2022-08-15",19.5066,19.9701,18.3671,19.2941,242500.0],["2022-08-16",19.101,19.6929,18.5988,19.0237,150400.0],["2022-08-17",19.0237,21.2448,18.9754,20.7233,290200.0],["2022-08-18",20.9551,22.7802,20.7639,22.5195,334800.0],["2022-08-19",22.1235,22.4905,21.5538,21.7276,173000.0],["2022-08-22",21.7083,21.7083,19.9459,20.3274,256800.0],["2022-08-23",20.984,22.5581,20.984,21.969,194100.0],["2022-08-24",22.6933,24.1418,22.6933,24.0356,428700.0],["2022-08-25",25.1075,27.5023,24.9819,27.203,794300.0],["2022-08-26",27.4734,27.4734,25.7255,27.0485,406900.0],["2022-08-29",26.6718,28.7287,26.6718,28.0045,262900.0],["2022-08-30",28.0045,28.0045,25.0592,25.6096,302800.0],["2022-08-31",24.6633,25.9283,24.2866,24.4508,234500.0],["2022-09-01",24.0549,24.0742,22.9637,23.5527,202300.0],["2022-09-02",24.7502,26.7298,24.3253,25.4454,360600.0],["2022-09-06",26.0731,26.3145,24.615,24.7115,200500.0],["2022-09-07",24.0066,24.2577,22.7512,23.4465,230300.0],["2022-09-08",22.8285,24.1901,22.8285,23.7941,129700.0],["2022-09-09",24.5184,25.8462,24.5184,25.5517,179800.0],["2022-09-12",25.9283,27.0195,25.9283,26.6139,187700.0],["2022-09-13",25.7931,26.498,25.3778,25.9186,181400.0],["2022-09-14",26.2663,27.7244,26.2663,27.0871,160900.0],["2022-09-15",26.4884,27.0388,25.2523,25.9669,156400.0],["2022-09-16",25.9862,25.9862,22.4857,23.263,1066500.0],["2022-09-19",22.2877,23.5431,22.2877,22.7802,163000.0],["2022-09-20",22.3843,23.1066,21.8638,22.616,118200.0],["2022-09-21",23.292,23.321,22.2104,22.2104,117900.0],["2022-09-22",22.5677,23.2727,21.1482,21.2255,202600.0],["2022-09-23",19.8639,20.0377,19.0961,19.4293,199900.0],["2022-09-26",19.6224,20.1439,18.2898,18.734,290000.0],["2022-09-27",19.2651,20.1632,18.9252,20.0956,228800.0],["2022-09-28",20.3467,22.0559,20.2694,21.7759,148000.0],["2022-09-29",21.6793,21.7759,20.7764,21.2834,94800.0],["2022-09-30",21.013,21.8821,20.7716,20.9164,140400.0],["2022-10-03",22.1042,22.9637,21.9787,22.8961,180100.0],["2022-10-04",23.3692,24.4798,23.3692,24.4122,207600.0],["2022-10-05",24.6053,25.4648,24.1708,24.6826,224600.0],["2022-10-06",24.9047,25.3972,23.7826,24.0452,166900.0],["2022-10-07",24.1418,24.557,22.954,23.0602,162800.0],["2022-10-10",22.9637,23.6203,21.3317,21.8338,131700.0],["2022-10-11",21.2448,21.9111,20.675,21.1289,121900.0],["2022-10-12",20.704,20.9261,19.8832,20.2694,120100.0],["2022-10-13",19.6804,21.1772,19.6224,21.0806,150200.0],["2022-10-14",20.5398,21.3317,19.9797,20.1632,98500.0],["2022-10-17",20.4915,20.9358,20.028,20.5398,132800.0],["2022-10-18",21.2158,21.2158,19.6611,20.5398,150000.0],["2022-10-19",20.6847,21.5248,20.4819,21.351,179200.0],["2022-10-20",21.9401,22.0077,20.6654,21.0903,139300.0],["2022-10-21",21.1096,21.1347,20.2791,20.8392,157000.0],["2022-10-24",20.675,20.9454,20.3757,20.6461,125700.0],["2022-10-25",20.5688,21.7566,20.5688,21.7469,176600.0],["2022-10-26",21.5248,22.4943,21.5123,22.0463,82000.0],["2022-10-27",22.3553,22.56,21.7373,21.9787,87900.0],["2022-10-28",22.5871,22.5871,20.8488,21.6214,173600.0],["2022-10-31",21.5779,22.8637,21.5779,22.5446,215700.0],["2022-11-01",22.9603,23.3857,22.3319,22.9507,120600.0],["2022-11-02",22.7476,22.8153,21.4135,21.5199,131200.0],["2022-11-03",21.3942,23.7337,21.2231,23.3567,219200.0],["2022-11-04",24.1784,24.2142,22.5543,22.7863,211000.0],["2022-11-07",23.0957,24.1253,22.8153,23.347,170100.0],["2022-11-08",23.1924,23.6661,22.448,22.9507,148300.0],["2022-11-09",22.2546,22.3803,20.9012,21.0655,154500.0],["2022-11-10",21.6069,22.6413,20.9012,22.1676,239200.0],["2022-11-11",22.4963,23.3664,22.0419,22.3319,122100.0],["2022-11-14",23.0957,24.4685,23.0957,23.5404,365700.0],["2022-11-15",23.086,24.0528,20.8335,23.7144,528700.0],["2022-11-16",23.2117,23.9271,21.7519,22.0323,239200.0],["2022-11-17",21.3652,22.3706,21.2888,22.3513,153800.0],["2022-11-18",21.8099,22.1096,21.1718,21.8389,123400.0],["2022-11-21",21.4619,22.1193,20.7368,21.9839,324000.0],["2022-11-22",22.1096,22.3377,21.5585,22.3126,138400.0],["2022-11-23",22.2159,22.3416,21.6069,22.0226,167600.0],["2022-11-25",21.7036,22.8927,21.7036,22.419,67500.0],["2022-11-28",21.5392,22.7186,21.4812,22.506,157800.0],["2022-11-29",23.0087,23.4002,22.4479,22.564,128200.0],["2022-11-30",23.173,23.5114,22.6896,23.1827,177300.0],["2022-12-01",23.1053,23.3857,22.506,22.7766,133700.0],["2022-12-02",22.5446,22.8579,21.9839,22.2063,126600.0],["2022-12-05",22.651,22.8733,20.7803,21.0075,196300.0],["2022-12-06",20.9108,21.6552,20.8528,21.1235,147300.0],["2022-12-07",21.0268,21.8776,20.7271,20.8431,90700.0],["2022-12-08",21.9742,22.2217,20.7078,21.0027,138900.0],["2022-12-09",21.3265,21.3265,19.625,19.6927,188900.0],["2022-12-12",19.596,20.4178,18.987,19.4897,199200.0],["2022-12-13",20.2244,20.7175,19.7894,20.1181,225400.0],["2022-12-14",20.2148,20.4178,19.248,19.538,206800.0],["2022-12-15",19.2287,19.625,18.6196,19.4704,180900.0],["2022-12-16",19.0643,19.4994,18.9483,19.3737,188800.0],["2022-12-19",19.538,20.1954,19.3785,19.7894,105600.0],["2022-12-20",19.5477,20.1297,19.4897,19.8087,75700.0],["2022-12-21",20.3018,21.3362,20.0987,21.2685,160500.0],["2022-12-22",21.2685,21.4783,20.1277,20.4274,163000.0],["2022-12-23",21.6842,22.04,20.4661,21.3749,241600.0],["2022-12-27",21.5585,23.5791,21.5585,22.2353,423700.0],["2022-12-28",22.2643,22.2739,21.2008,21.8002,181200.0],["2022-12-29",21.5972,22.7254,21.5972,22.1193,145500.0],["2022-12-30",21.8389,22.535,21.8389,22.1096,166100.0],["2023-01-03",21.8872,22.4286,21.2685,22.3996,174200.0],["2023-01-04",22.1193,22.68,21.2685,21.8196,1236400.0],["2023-01-05",22.1869,22.2353,20.9978,21.2588,349500.0],["2023-01-06",22.2159,23.8207,22.0419,22.622,424000.0],["2023-01-09",23.086,24.0334,22.8056,23.4147,324700.0],["2023-01-10",23.7047,23.7144,22.8637,23.1924,229000.0],["2023-01-11",23.8497,24.0296,22.9603,23.1924,240300.0],["2023-01-12",23.2407,23.5694,23.0667,23.202,221600.0],["2023-01-13",23.202,23.202,22.883,23.202,85300.0],["2023-01-17",23.289,25.5706,23.289,24.8938,280000.0],["2023-01-18",25.0775,25.4159,24.2751,24.6231,178900.0],["2023-01-19",24.5265,25.1433,24.3138,24.6521,273000.0],["2023-01-20",24.9808,25.6914,24.3911,25.1162,277400.0],["2023-01-23",25.1355,26.3343,24.8648,26.0249,285700.0],["2023-01-24",28.7608,28.7608,26.808,27.4557,709300.0],["2023-01-25",27.7071,28.6642,26.7693,28.6352,308900.0],["2023-01-26",29.0025,29.1475,28.5191,28.8672,244700.0],["2023-01-27",28.6062,28.9735,27.8521,28.3065,283500.0],["2023-01-30",27.7941,27.8424,27.1174,27.185,125000.0],["2023-01-31",27.0931,27.964,26.6093,27.0544,141900.0],["2023-02-01",26.8899,27.1608,26.0287,26.9383,225400.0],["2023-02-02",27.0447,27.0447,25.8352,26.59,194500.0],["2023-02-03",26.4448,27.5663,26.4448,26.677,116000.0],["2023-02-06",26.5803,26.7254,25.9513,26.2416,126300.0],["2023-02-07",26.3577,26.3577,25.2063,26.2416,151300.0],["2023-02-08",26.3287,26.9383,25.5449,26.6287,132400.0],["2023-02-09",26.619,27.1657,26.2145,26.648,129700.0],["2023-02-10",27.0834,27.4124,26.9093,27.2383,112400.0],["2023-02-13",27.3834,27.8091,26.948,27.2576,99100.0],["2023-02-14",27.2576,27.9349,27.0641,27.8188,130700.0],["2023-02-15",27.664,28.1478,27.3834,27.8382,256700.0],["2023-02-16",27.4608,28.0994,27.1541,27.2383,128500.0],["2023-02-17",26.8802,27.2963,25.9223,26.1739,391500.0],["2023-02-21",25.6804,26.0868,25.1714,25.3708,125000.0],["2023-02-22",25.1772,26.0578,25.0127,25.6417,119000.0],["2023-02-23",26.1158,26.677,25.9029,26.4158,131500.0],["2023-02-24",25.9416,26.8125,25.7481,26.5222,82100.0],["2023-02-27",26.7544,26.7544,25.932,26.1739,65500.0],["2023-02-28",26.3577,26.9576,25.8836,25.8836,117100.0],["2023-03-01",25.9707,27.3157,25.9126,27.0447,176100.0],["2023-03-02",27.0738,27.5092,26.2513,26.9189,167400.0],["2023-03-03",26.8028,28.051,26.6093,27.7317,311300.0],["2023-03-06",27.8188,27.9543,26.8783,27.3447,245500.0],["2023-03-07",26.5029,27.1337,25.0398,26.2126,341400.0],["2023-03-08",25.961,26.5125,24.9644,25.5933,288200.0],["2023-03-09",25.5449,25.8401,23.271,23.4162,386900.0],["2023-03-10",22.4583,22.6227,20.9517,22.0228,597100.0],["2023-03-13",21.2681,21.9357,20.9488,21.4519,217800.0],["2023-03-14",21.4423,22.4244,21.1036,21.8583,328600.0],["2023-03-15",21.4229,21.4229,19.3619,20.344,465500.0],["2023-03-16",20.1844,21.3358,19.8167,21.21,237700.0],["2023-03-17",20.7359,21.0455,19.7393,20.2037,296400.0],["2023-03-20",20.165,20.9178,20.1553,20.3682,132800.0],["2023-03-21",20.8617,21.481,20.8181,21.2778,166900.0],["2023-03-22",21.1713,21.3552,20.5134,20.6198,189400.0],["2023-03-23",20.6198,21.1326,20.1263,20.3392,234000.0],["2023-03-24",19.9521,20.8714,19.6619,20.5521,163300.0],["2023-03-27",20.7069,21.7422,20.4785,21.4132,188800.0],["2023-03-28",21.2197,22.2647,21.2197,21.6358,192800.0],["2023-03-29",21.9164,22.2744,21.5971,22.1776,140900.0],["2023-03-30",22.4002,22.6034,22.2067,22.4776,127700.0],["2023-03-31",22.526,22.8163,22.0906,22.2551,154200.0],["2023-04-03",23.271,24.2387,23.271,23.7355,269800.0],["2023-04-04",23.7065,23.7065,22.6808,23.3775,119300.0],["2023-04-05",23.2227,23.4646,22.8356,23.1936,150900.0],["2023-04-06",23.1162,23.4549,22.6615,22.8066,128500.0],["2023-04-10",22.9711,23.3098,22.7485,22.9711,145400.0],["2023-04-11",22.9324,23.0514,22.5937,22.7485,123500.0],["2023-04-12",23.0001,23.1453,22.6034,22.884,153400.0],["2023-04-13",22.884,23.4259,22.884,23.2227,90800.0],["2023-04-14",23.2904,23.542,22.6934,22.9904,89700.0],["2023-04-17",22.9517,23.5226,22.9517,23.0485,162600.0],["2023-04-18",23.0485,23.1114,22.6566,23.0775,138500.0],["2023-04-19",22.6324,22.9614,21.8196,22.6711,143000.0],["2023-04-20",22.2938,22.526,21.8341,22.1776,141600.0],["2023-04-21",22.1293,22.318,21.6116,21.8487,128100.0],["2023-04-24",21.2584,21.2584,19.5167,20.5714,782800.0],["2023-04-25",20.1844,20.5811,18.4233,19.1006,352100.0],["2023-04-26",18.8007,19.1393,17.8756,18.4088,387100.0],["2023-04-27",18.4136,18.9265,18.1814,18.7813,212100.0],["2023-04-28",18.728,19.5709,18.4616,19.1446,261500.0],["2023-05-01",18.9121,19.3404,18.1758,18.699,186300.0],["2023-05-02",18.4858,18.4858,16.6741,17.0519,332100.0],["2023-05-03",16.7806,16.8969,15.0173,15.027,397600.0],["2023-05-04",15.2886,15.618,14.4457,14.7218,346300.0],["2023-05-05",15.0754,15.7246,15.0561,15.6374,314900.0],["2023-05-08",15.8796,16.5384,15.4145,15.8893,346700.0],["2023-05-09",15.5793,16.5675,15.1626,16.2865,288100.0],["2023-05-10",16.5384,16.7613,15.8893,16.0831,288200.0],["2023-05-11",15.5017,15.5017,13.3799,14.7945,723400.0],["2023-05-12",14.4554,14.8429,13.564,13.69,399600.0],["2023-05-15",13.6512,13.7626,12.8471,13.3993,510500.0],["2023-05-16",13.2927,13.5253,12.8664,12.9343,267000.0],["2023-05-17",12.944,13.6289,12.8955,13.5253,285100.0],["2023-05-18",13.564,13.8692,13.1377,13.535,262300.0],["2023-05-19",13.8062,14.4554,13.6028,13.8159,440200.0],["2023-05-22",13.8159,14.9204,13.7772,14.746,368500.0],["2023-05-23",14.8235,15.3467,14.7751,14.8042,283000.0],["2023-05-24",15.027,15.027,14.3779,14.4554,230800.0],["2023-05-25",14.1744,14.281,13.6028,13.8547,190700.0],["2023-05-26",13.9516,13.9516,13.3993,13.5446,266300.0],["2023-05-30",13.2734,13.5059,12.8277,12.9827,279300.0],["2023-05-31",12.7792,12.9052,11.5876,11.9557,609400.0],["2023-06-01",12.0235,12.6242,11.9267,12.4886,331600.0],["2023-06-02",12.7405,13.3315,12.6097,13.128,352500.0],["2023-06-05",13.6706,13.6706,13.0505,13.0796,439000.0],["2023-06-06",12.2173,13.9322,12.0042,13.9225,494800.0],["2023-06-07",14.0872,15.5502,14.0872,15.3467,374000.0],["2023-06-08",15.308,15.4291,14.4651,14.8865,323400.0],["2023-06-09",14.8914,14.8914,14.1066,14.3197,184700.0],["2023-06-12",14.0678,14.5135,13.7869,13.9613,136100.0],["2023-06-13",14.2422,14.9737,13.9516,14.4457,353100.0],["2023-06-14",14.6201,14.8526,14.3682,14.8332,184100.0],["2023-06-15",14.7945,15.308,14.7848,14.9882,188400.0],["2023-06-16",15.0851,15.0851,13.6609,13.7045,492500.0],["2023-06-20",13.6415,13.6599,12.4353,12.7986,916700.0],["2023-06-21",12.7889,13.2734,12.7366,12.7986,254900.0],["2023-06-22",12.6145,12.818,11.9267,12.0526,371400.0],["2023-06-23",11.7329,12.1495,11.6747,11.9073,643200.0],["2023-06-26",11.9073,12.2076,11.0353,11.0547,724300.0],["2023-06-27",11.0547,11.0547,10.1149,10.5896,941400.0],["2023-06-28",10.5896,10.7737,10.2311,10.4346,441900.0],["2023-06-29",10.4152,11.5294,10.4152,11.4713,323100.0],["2023-06-30",11.5682,11.6263,10.4831,10.5412,943700.0],["2023-07-03",10.8512,11.5876,10.8028,11.3066,326800.0],["2023-07-05",11.3066,11.5876,10.9094,11.0062,307400.0],["2023-07-06",10.8706,10.9772,10.2505,10.8997,428300.0],["2023-07-07",10.8222,12.227,10.7931,12.0623,366200.0],["2023-07-10",11.9848,12.2561,11.6941,12.2367,238000.0],["2023-07-11",12.3917,13.0602,12.3045,12.7599,286800.0],["2023-07-12",13.0312,13.2249,12.7502,13.1377,182500.0],["2023-07-13",13.1474,13.5059,12.9246,13.3412,275500.0],["2023-07-14",13.3412,13.4187,11.8685,11.9267,492000.0],["2023-07-17",11.8491,13.4574,11.8395,13.4381,417100.0],["2023-07-18",13.4235,13.4478,12.4305,12.4692,474600.0],["2023-07-19",11.6747,12.9052,11.4325,12.4595,3414400.0],["2023-07-20",12.4595,13.6318,12.2851,13.1668,1563000.0],["2023-07-21",13.4187,13.4187,12.4014,12.537,530500.0],["2023-07-24",13.4671,14.6734,12.9052,14.4263,1424900.0],["2023-07-25",14.436,14.746,13.7481,13.8837,643400.0],["2023-07-26",14.0485,14.281,13.69,13.9322,444500.0],["2023-07-27",14.0678,14.1696,13.2249,13.3121,483200.0],["2023-07-28",13.4284,13.6512,13.0893,13.3121,362100.0],["2023-07-31",13.9709,14.6879,13.6318,14.6782,922100.0],["2023-08-01",14.6104,14.6104,13.6415,14.0485,535900.0],["2023-08-02",13.9613,14.0291,13.2443,13.3703,333900.0],["2023-08-03",13.7094,14.6782,13.4284,14.3004,362200.0],["2023-08-04",14.2907,14.717,13.9225,14.0291,327100.0],["2023-08-07",14.3639,14.3639,13.2672,13.7428,527900.0],["2023-08-08",13.4371,14.5386,13.0731,14.4027,552100.0],["2023-08-09",14.558,15.2374,14.2183,14.5289,582200.0],["2023-08-10",14.6454,14.7541,13.8883,13.9951,338100.0],["2023-08-11",13.966,14.3542,13.8301,14.0339,198100.0],["2023-08-14",13.8495,14.4221,13.7137,14.2863,293700.0],["2023-08-15",14.0339,14.3057,13.4904,13.636,337500.0],["2023-08-16",13.5681,14.097,13.539,13.6069,195700.0],["2023-08-17",13.7913,14.063,13.5875,13.6651,239600.0],["2023-08-18",13.5875,13.7913,13.3448,13.7234,180400.0],["2023-08-21",13.9369,14.4416,13.6166,13.6554,340600.0],["2023-08-22",13.7719,14.0728,13.3449,13.4419,306200.0],["2023-08-23",13.2672,13.2672,12.5199,12.9275,395800.0],["2023-08-24",12.7722,13.141,12.7722,12.8887,162000.0],["2023-08-25",13.1022,13.3254,12.8111,13.2478,181000.0],["2023-08-28",13.3934,13.9466,13.3934,13.6457,188100.0],["2023-08-29",13.5195,14.1116,13.2779,14.0825,344800.0],["2023-08-30",14.1504,14.5192,13.9369,14.228,235500.0],["2023-08-31",14.3639,14.6551,13.9175,14.296,277400.0],["2023-09-01",14.5677,15.1403,14.4513,14.7327,313100.0],["2023-09-05",14.8589,15.4994,14.5192,14.6648,484300.0],["2023-09-06",14.7036,15.0142,14.4221,14.4318,268400.0],["2023-09-07",14.3736,14.9462,14.2863,14.558,345300.0],["2023-09-08",14.626,15.1986,14.296,15.1792,291400.0],["2023-09-11",15.315,15.4024,14.5774,14.7424,331400.0],["2023-09-12",14.9948,15.2665,14.228,14.4998,531800.0],["2023-09-13",14.5483,14.8395,14.2669,14.7521,790800.0],["2023-09-14",15.0142,15.5286,14.888,15.2859,771400.0],["2023-09-15",15.6353,16.3341,15.2471,15.4897,1718800.0],["2023-09-18",15.6256,16.4117,15.548,15.9362,1112500.0],["2023-09-19",15.9362,16.4409,15.7809,16.3438,1274300.0],["2023-09-20",16.0332,16.3535,15.8003,15.81,892700.0],["2023-09-21",15.7227,15.8877,15.3344,15.4121,646300.0],["2023-09-22",16.635,17.2163,16.1788,16.3632,1130100.0],["2023-09-25",16.3147,17.4114,16.0429,17.3532,1310600.0],["2023-09-26",17.5279,17.7025,16.4991,16.5088,836600.0],["2023-09-27",16.8388,17.6055,16.8388,17.5376,630900.0],["2023-09-28",17.3629,17.6249,16.8485,16.8873,460500.0],["2023-09-29",16.8679,17.062,16.3438,16.3826,637500.0],["2023-10-02",16.3535,16.3535,15.48,15.6062,779500.0],["2023-10-03",15.5091,15.6838,14.9753,15.2471,480900.0],["2023-10-04",14.8589,14.8589,13.7428,14.2086,1022600.0],["2023-10-05",13.9272,14.5968,13.6845,14.3251,428300.0],["2023-10-06",14.131,14.4318,13.9854,14.3154,406500.0],["2023-10-09",14.7133,15.383,14.7055,15.3733,515700.0],["2023-10-10",15.4218,15.5577,15.1695,15.4703,311700.0],["2023-10-11",15.2859,15.975,15.1889,15.9459,419200.0],["2023-10-12",16.1497,16.1691,15.5781,15.8682,386900.0],["2023-10-13",16.3923,16.8776,16.1856,16.8776,376800.0],["2023-10-16",17.3532,17.6831,16.3487,16.9067,558400.0],["2023-10-17",16.7902,17.5521,16.6641,17.2852,451800.0],["2023-10-18",17.2852,17.5376,17.227,17.4308,283200.0],["2023-10-19",17.2949,17.8772,16.6932,17.5473,355500.0],["2023-10-20",17.7414,17.8578,17.1688,17.2464,221900.0],["2023-10-23",16.9941,17.392,16.6757,16.8291,275900.0],["2023-10-24",17.1591,17.1591,16.5719,16.7611,180200.0],["2023-10-25",16.7029,17.0329,16.5961,16.8679,171100.0],["2023-10-26",16.6447,17.1299,16.3729,16.7126,276400.0],["2023-10-27",16.6932,17.0717,16.4506,17.0426,227100.0],["2023-10-30",17.2561,17.392,16.5573,16.7708,214600.0],["2023-10-31",16.7951,17.32,16.5424,17.2131,312100.0],["2023-11-01",17.3005,17.5241,16.9069,17.2617,319900.0],["2023-11-02",17.5435,17.7088,17.2082,17.4561,400000.0],["2023-11-03",17.5921,17.5921,16.8146,17.009,315500.0],["2023-11-06",17.0964,17.1645,15.8815,16.455,522300.0],["2023-11-07",15.8815,15.8815,14.686,15.6094,557300.0],["2023-11-08",15.5996,16.1537,15.3858,15.901,366200.0],["2023-11-09",16.0176,16.4452,15.4539,15.5025,248200.0],["2023-11-10",15.6677,15.8572,15.1069,15.2206,328400.0],["2023-11-13",15.2498,15.9359,15.1623,15.7746,336000.0],["2023-11-14",16.0759,16.523,16.0273,16.4258,372400.0],["2023-11-15",16.3286,16.7854,15.969,15.9787,249400.0],["2023-11-16",15.6871,15.7552,14.8804,15.1623,266800.0],["2023-11-17",15.4733,15.7649,15.3644,15.5511,293900.0],["2023-11-20",15.5802,16.1002,15.4723,15.9204,307200.0],["2023-11-21",15.6871,15.9301,15.4004,15.7454,174600.0],["2023-11-22",15.4053,15.794,15.1176,15.6482,240400.0],["2023-11-24",15.6385,16.0759,15.6094,15.7843,205800.0],["2023-11-27",15.726,15.726,15.1526,15.3955,174200.0],["2023-11-28",15.5511,15.6677,15.0748,15.1914,286000.0],["2023-11-29",15.172,15.4927,15.1428,15.2109,210000.0],["2023-11-30",15.2497,15.6774,14.8221,14.9484,936000.0],["2023-12-01",14.8415,15.5025,14.7346,15.24,268000.0],["2023-12-04",14.9582,15.0748,14.4528,14.5694,334600.0],["2023-12-05",14.618,14.686,14.3556,14.4236,257000.0],["2023-12-06",14.3458,14.6471,13.9473,14.0494,504200.0],["2023-12-07",14.1515,14.2972,13.7724,13.9474,357800.0],["2023-12-08",14.0251,14.307,13.7918,13.8404,414100.0],["2023-12-11",13.7918,13.8988,13.3642,13.3933,308400.0],["2023-12-12",13.1892,13.2135,11.9889,12.3728,716600.0],["2023-12-13",12.1007,13.1212,11.8577,13.0823,869500.0],["2023-12-14",13.267,14.1612,13.267,14.0445,483900.0],["2023-12-15",14.132,14.132,13.4808,13.6363,402100.0],["2023-12-18",14.0154,14.3361,13.4419,13.753,344000.0],["2023-12-19",13.821,14.0834,13.6752,13.9765,273600.0],["2023-12-20",13.9862,14.307,13.6266,13.6558,384500.0],["2023-12-21",13.6363,13.9473,13.6363,13.9085,284700.0],["2023-12-22",14.1223,14.2292,13.9376,13.9959,347300.0],["2023-12-26",14.2389,14.4819,14.0834,14.3264,302200.0],["2023-12-27",14.8901,15.1428,14.5402,14.6471,467300.0],["2023-12-28",14.6569,14.7638,14.1709,14.3361,485800.0],["2023-12-29",14.3653,14.4528,13.8307,13.8404,660300.0],["2024-01-02",14.1417,14.9484,14.0057,14.4722,499600.0],["2024-01-03",14.5111,14.9873,14.2195,14.7832,373000.0],["2024-01-04",15.0651,15.1526,13.6169,13.7141,614800.0],["2024-01-05",13.8016,14.0834,13.5294,13.7918,483800.0],["2024-01-08",13.5197,13.9182,13.2087,13.7724,352200.0],["2024-01-09",13.7724,13.7724,13.3156,13.3836,418000.0],["2024-01-10",13.4031,13.4225,12.9268,13.0532,396800.0],["2024-01-11",13.2864,13.5683,12.9948,13.5294,378600.0],["2024-01-12",13.8502,14.0931,13.5975,13.6946,308200.0],["2024-01-16",13.6363,13.6655,12.8782,12.9074,349200.0],["2024-01-17",12.7324,13.0434,12.4992,13.0143,337000.0],["2024-01-18",13.1601,13.1601,12.5964,12.781,214900.0],["2024-01-19",12.8102,12.8685,12.3436,12.8685,273800.0],["2024-01-22",12.7713,13.2864,12.7664,12.9754,377700.0],["2024-01-23",13.0143,13.2184,12.7033,12.9268,248300.0],["2024-01-24",13.1406,13.2378,12.8005,13.1309,249700.0],["2024-01-25",13.3156,13.5683,12.9705,13.5683,186100.0],["2024-01-26",13.6072,13.6081,13.092,13.4322,229900.0],["2024-01-29",13.3642,13.8307,13.2961,13.7918,394700.0],["2024-01-30",13.5683,13.8016,13.3156,13.7238,251200.0],["2024-01-31",13.7821,13.8842,13.2573,13.267,247200.0],["2024-02-01",13.4322,13.7044,12.7178,12.7907,367600.0],["2024-02-02",12.8879,12.8879,12.1201,12.2367,417400.0],["2024-02-05",12.6838,13.5003,12.5089,12.8588,815600.0],["2024-02-06",12.9074,13.7821,12.8879,13.5294,479300.0],["2024-02-07",13.578,13.578,12.8879,12.9754,291400.0],["2024-02-08",12.9462,13.753,12.9268,13.7141,313900.0],["2024-02-09",13.7238,13.8404,13.4614,13.821,296100.0],["2024-02-12",13.889,14.997,13.889,14.8318,538200.0],["2024-02-13",14.6666,14.8999,13.8016,14.7395,472700.0],["2024-02-14",14.9193,14.9484,14.5014,14.6228,288000.0],["2024-02-15",14.6374,15.4247,14.6374,15.3081,339800.0],["2024-02-16",15.2206,15.5511,14.6763,15.4247,340100.0],["2024-02-20",15.2983,15.5316,14.7638,15.3858,252100.0],["2024-02-21",15.5316,16.0079,15.5316,15.658,250800.0],["2024-02-22",15.5316,15.8562,15.3518,15.4733,229100.0],["2024-02-23",15.3567,15.8621,14.8707,15.726,230600.0],["2024-02-26",15.7357,16.0176,15.5511,15.901,205800.0],["2024-02-27",16.037,16.4744,15.8621,16.4258,267100.0],["2024-02-28",16.4355,16.4452,15.5219,15.9981,321200.0],["2024-02-29",16.232,16.4171,15.9397,16.1443,237800.0],["2024-03-01",16.1735,16.5535,16.1735,16.3197,206100.0],["2024-03-04",16.4268,16.4268,15.4623,15.6766,281000.0],["2024-03-05",15.6766,16.1248,15.5889,15.8228,233400.0],["2024-03-06",15.9981,16.2027,15.3648,15.5207,424400.0],["2024-03-07",14.9361,15.0716,12.4419,14.0203,1446000.0],["2024-03-08",13.9911,14.371,13.7183,14.2541,399300.0],["2024-03-11",14.147,14.9849,13.9238,14.9069,397800.0],["2024-03-12",14.9264,15.0823,14.5854,14.6439,292100.0],["2024-03-13",14.8095,15.2557,14.7559,14.9654,457000.0],["2024-03-14",15.0043,15.1018,14.7315,14.8192,413300.0],["2024-03-15",14.7121,15.092,14.7121,14.9459,531400.0],["2024-03-18",14.9361,15.4428,14.6926,15.2772,419300.0],["2024-03-19",15.2382,15.6571,15.1261,15.5792,526700.0],["2024-03-20",15.3746,15.6766,14.9946,15.5792,428600.0],["2024-03-21",15.6571,15.8569,15.4428,15.4525,241900.0],["2024-03-22",15.5012,15.5012,15.0336,15.1408,263800.0],["2024-03-25",15.3356,15.7838,15.3356,15.6571,299600.0],["2024-03-26",15.6961,15.7156,15.1408,15.1602,220600.0],["2024-03-27",15.1018,15.5889,15.1018,15.55,230700.0],["2024-03-28",15.5987,15.7302,15.2577,15.3648,449300.0],["2024-04-01",15.5792,15.5889,15.1992,15.3941,290900.0],["2024-04-02",15.7351,15.7838,15.3064,15.7741,350800.0],["2024-04-03",15.7935,15.9787,15.4233,15.4233,338600.0],["2024-04-04",15.6864,16.0176,15.3356,15.55,501500.0],["2024-04-05",15.3551,15.7351,15.1018,15.6669,592400.0],["2024-04-08",15.5889,15.6084,15.3356,15.4087,282800.0],["2024-04-09",15.3551,15.5305,14.9849,15.092,202500.0],["2024-04-10",14.8582,15.0043,14.7072,14.9751,274500.0],["2024-04-11",14.9946,15.0482,14.6828,14.8679,175600.0],["2024-04-12",14.8972,15.2869,14.7705,14.8874,199400.0],["2024-04-15",14.9556,15.0336,14.6341,14.751,221700.0],["2024-04-16",14.6146,14.8582,14.4032,14.7803,209000.0],["2024-04-17",14.7608,14.9459,14.449,14.4587,200100.0],["2024-04-18",14.488,14.9069,14.4198,14.7705,348400.0],["2024-04-19",14.7413,15.2236,14.7413,15.1115,269900.0],["2024-04-22",15.0238,15.0238,14.6244,14.6633,320600.0],["2024-04-23",14.5854,14.9361,14.447,14.8679,169000.0],["2024-04-24",14.7705,14.8679,14.449,14.8095,283100.0],["2024-04-25",14.6633,14.6877,14.1859,14.4977,320700.0],["2024-04-26",14.6926,15.0628,14.4977,14.6341,346700.0],["2024-04-29",14.5854,14.6926,14.3321,14.6341,272800.0],["2024-04-30",14.5757,14.5757,13.8254,13.8449,209500.0],["2024-05-01",13.7767,13.8352,13.2262,13.426,252600.0],["2024-05-02",13.5624,13.8742,13.5137,13.8254,251600.0],["2024-05-03",13.9326,14.0593,13.6598,13.8547,158700.0],["2024-05-06",13.9716,14.2444,13.8897,14.0106,238000.0],["2024-05-07",14.0106,14.371,13.8157,14.0203,259700.0],["2024-05-08",13.9034,14.1372,13.6793,13.9716,335300.0],["2024-05-09",14.8095,15.4184,14.4295,15.3064,990400.0],["2024-05-10",15.2966,15.4623,13.8966,13.9813,517500.0],["2024-05-13",14.1567,14.1567,13.5887,13.6208,273900.0],["2024-05-14",13.6793,14.1275,13.5819,14.0593,335700.0],["2024-05-15",14.0398,14.0885,13.5916,13.9521,159600.0],["2024-05-16",14.0495,14.2687,13.9424,14.147,180200.0],["2024-05-17",14.2931,14.5075,14.1275,14.41,148900.0],["2024-05-20",14.4295,14.9654,14.371,14.8777,298600.0],["2024-05-21",14.8192,14.9654,14.6731,14.751,154200.0],["2024-05-22",14.7413,14.7413,14.2931,14.41,161400.0],["2024-05-23",14.6731,15.0287,14.3028,14.3223,306800.0],["2024-05-24",14.3516,14.6429,14.1957,14.5367,206600.0],["2024-05-28",14.5659,15.2284,14.4782,15.0823,380300.0],["2024-05-29",14.9361,15.433,14.79,15.2577,324500.0],["2024-05-30",15.2577,15.55,15.1018,15.2187,272900.0],["2024-05-31",15.3648,15.7546,15.1992,15.3746,634700.0],["2024-06-03",15.4137,15.4332,14.3587,14.5639,323100.0],["2024-06-04",14.3392,14.4027,13.6847,13.7336,866500.0],["2024-06-05",13.8215,13.9778,13.5578,13.6554,293200.0],["2024-06-06",13.5968,13.9582,13.4894,13.9387,416400.0],["2024-06-07",13.9192,14.388,13.3722,13.5578,568200.0],["2024-06-10",13.5578,13.9876,13.5451,13.8703,251800.0],["2024-06-11",13.7727,14.1536,13.6213,13.8508,168700.0],["2024-06-12",14.0852,14.1634,13.7629,13.841,237800.0],["2024-06-13",13.7629,13.9387,13.4894,13.548,360100.0],["2024-06-14",13.4503,13.5578,13.1866,13.2647,315800.0],["2024-06-17",13.255,13.4015,12.8936,13.3331,248900.0],["2024-06-18",13.4015,13.8215,13.3331,13.6164,301400.0],["2024-06-20",13.675,14.0266,13.5773,13.968,153800.0],["2024-06-21",13.9876,13.9973,13.7531,13.7531,332700.0],["2024-06-24",13.8215,14.0755,13.7971,13.8801,170700.0],["2024-06-25",13.8606,13.8606,13.4904,13.675,161000.0],["2024-06-26",13.7434,13.7727,13.421,13.7629,161500.0],["2024-06-27",13.8215,14.0559,13.6652,13.8606,313600.0],["2024-06-28",13.9387,14.1184,13.6359,13.7336,948500.0],["2024-07-01",13.7922,13.8703,13.3917,13.6945,318000.0],["2024-07-02",13.7531,14.0657,13.675,14.0559,466900.0],["2024-07-03",14.095,14.6313,14.095,14.5834,178200.0],["2024-07-05",14.5834,14.6811,14.2122,14.3978,329000.0],["2024-07-08",14.3099,14.7787,14.2952,14.642,263000.0],["2024-07-09",14.5443,14.7397,14.2904,14.7201,205200.0],["2024-07-10",14.6615,14.8374,14.5834,14.8276,161500.0],["2024-07-11",14.896,15.482,14.896,15.3648,220700.0],["2024-07-12",15.482,15.5797,15.2769,15.482,161700.0],["2024-07-15",15.5211,16.1169,15.4234,15.9704,396100.0],["2024-07-16",15.9509,16.2439,15.8239,16.1755,253300.0],["2024-07-17",16.1755,16.6932,16.1707,16.5956,320400.0],["2024-07-18",16.6639,17.0742,16.41,16.5467,372700.0],["2024-07-19",16.6835,16.8544,16.3611,16.537,206600.0],["2024-07-22",16.5565,16.5858,16.1658,16.4686,233500.0],["2024-07-23",16.283,16.283,15.7536,15.9216,221600.0],["2024-07-24",15.8532,16.0974,15.6774,15.8337,163500.0],["2024-07-25",15.7555,16.6053,15.7555,16.6053,402200.0],["2024-07-26",16.6151,16.6151,16.1365,16.3318,257300.0],["2024-07-29",16.3709,16.5321,15.6383,15.8825,226000.0],["2024-07-30",15.7262,15.9997,15.6588,15.9216,236200.0],["2024-07-31",16.1951,16.537,16.029,16.4197,174400.0],["2024-08-01",16.3221,16.4002,15.2085,15.3746,242700.0],["2024-08-02",14.935,14.9546,13.8313,14.1145,357000.0],["2024-08-05",13.2843,13.7727,12.9912,13.7434,337300.0],["2024-08-06",13.9192,14.3079,13.2061,13.4894,616600.0],["2024-08-07",13.8606,14.1438,13.4406,13.7434,321200.0],["2024-08-08",13.9192,14.6547,13.9192,14.4271,412000.0],["2024-08-09",14.4271,14.8081,14.2415,14.6225,386200.0],["2024-08-12",14.7104,15.0522,14.5248,15.0229,293900.0],["2024-08-13",14.8081,15.1783,14.7397,15.1499,287600.0],["2024-08-14",15.2378,15.5211,14.8081,15.1109,287300.0],["2024-08-15",15.443,15.4723,14.9155,14.9546,159300.0],["2024-08-16",14.7885,15.189,14.7836,14.9643,149600.0],["2024-08-19",14.9253,15.4039,14.8862,15.1695,167300.0],["2024-08-20",15.1402,15.1402,14.5834,14.7592,171100.0],["2024-08-21",14.8374,14.9936,14.6225,14.7494,197900.0],["2024-08-22",14.769,14.9057,14.6615,14.769,132100.0],["2024-08-23",15.0034,15.3355,14.896,15.1109,116200.0],["2024-08-26",15.4039,15.5699,14.9643,15.189,164600.0],["2024-08-27",15.0425,15.2867,14.9448,15.1109,130200.0],["2024-08-28",14.9448,15.2085,14.8471,15.1499,153300.0],["2024-08-29",15.3746,15.8044,14.9741,15.8044,260300.0],["2024-08-30",15.8239,16.1169,15.5309,15.7067,317000.0],["2024-09-03",15.55,15.7654,14.8548,14.9527,273700.0],["2024-09-04",15.0408,15.1652,14.1399,14.1791,222800.0],["2024-09-05",14.4337,14.4337,13.7385,13.7776,194800.0],["2024-09-06",13.7874,14.0126,13.2684,13.4153,292200.0],["2024-09-09",13.4741,14.091,13.4643,13.8756,333800.0],["2024-09-10",13.8853,13.8853,13.337,13.4153,497400.0],["2024-09-11",13.4153,13.6405,13.1313,13.5132,262400.0],["2024-09-12",13.6112,13.8756,13.4153,13.6112,420400.0],["2024-09-13",13.758,14.1008,13.288,13.5426,625200.0],["2024-09-16",13.7874,14.1742,13.5426,14.1399,325000.0],["2024-09-17",14.2281,14.9331,14.2281,14.9233,495800.0],["2024-09-18",14.9233,15.4178,14.796,14.9331,383200.0],["2024-09-19",15.4227,15.5108,15.0017,15.1877,329500.0],["2024-09-20",15.1485,15.4031,14.796,14.8058,1489900.0],["2024-09-23",15.4815,16.2159,15.0996,15.1681,838300.0],["2024-09-24",15.4815,15.6186,14.9429,15.0506,274100.0],["2024-09-25",15.1583,15.2504,14.6687,14.6687,378100.0],["2024-09-26",14.3162,14.5806,13.6993,13.7385,723400.0],["2024-09-27",13.9245,14.3309,13.8628,14.277,276700.0],["2024-09-30",14.277,14.3064,13.523,13.5916,684400.0],["2024-10-01",13.5132,14.1595,13.4153,14.091,412700.0],["2024-10-02",14.4337,14.4827,13.8413,14.2672,262300.0],["2024-10-03",14.3358,14.9331,14.2183,14.7862,386700.0],["2024-10-04",14.9429,14.987,14.6638,14.8352,307500.0],["2024-10-07",14.9037,15.3542,14.7666,15.1387,540100.0],["2024-10-08",14.7862,14.8313,14.0126,14.042,301900.0],["2024-10-09",13.8658,14.1693,13.7091,14.1497,233600.0],["2024-10-10",14.2672,14.5218,14.0029,14.3652,148900.0],["2024-10-11",14.2574,14.6883,14.2574,14.5806,350100.0],["2024-10-14",14.3847,14.512,14.0224,14.1497,212900.0],["2024-10-15",13.6601,14.0028,13.5054,13.807,280200.0],["2024-10-16",13.9245,14.0126,13.807,13.9833,165000.0],["2024-10-17",13.9539,14.1106,13.7776,14.0714,144500.0],["2024-10-18",14.0616,14.0616,13.7287,13.856,235500.0],["2024-10-21",14.091,14.091,13.5965,13.6895,217000.0],["2024-10-22",13.758,14.0077,13.5622,13.8658,161000.0],["2024-10-23",13.8658,13.8853,13.4937,13.572,129200.0],["2024-10-24",13.7189,13.8266,13.4349,13.7972,203100.0],["2024-10-25",13.9343,14.1301,13.807,14.091,110400.0],["2024-10-28",13.5622,13.8266,13.2782,13.4055,356000.0],["2024-10-29",13.3272,13.4153,12.7984,12.8376,297400.0],["2024-10-30",12.9453,13.1313,12.6907,12.8474,326500.0],["2024-10-31",12.9649,12.9649,12.4557,12.534,447200.0],["2024-11-01",12.6417,12.769,12.2207,12.2696,313600.0],["2024-11-04",12.4165,12.867,12.4165,12.7886,427300.0],["2024-11-05",13.1705,14.3289,13.1411,14.2183,781500.0],["2024-11-06",14.3945,14.6687,13.6601,13.9245,438400.0],["2024-11-07",13.9539,14.2574,13.5132,13.6699,249200.0],["2024-11-08",13.5132,13.9539,13.4447,13.9343,243300.0],["2024-11-11",13.8364,13.9147,13.6405,13.6895,212000.0],["2024-11-12",13.6503,14.0616,13.6503,13.7776,370900.0],["2024-11-13",13.9441,13.9637,13.6112,13.9049,246700.0],["2024-11-14",13.9833,14.1791,13.6895,13.8756,214300.0],["2024-11-15",13.9245,13.9735,13.6405,13.6895,252700.0],["2024-11-18",13.8266,14.375,13.8021,14.2868,194700.0],["2024-11-19",14.2085,14.5023,14.0616,14.3652,190000.0],["2024-11-20",14.4043,14.8753,14.3554,14.7666,338200.0],["2024-11-21",14.9037,15.364,14.8548,15.1583,329700.0],["2024-11-22",15.1094,15.3101,14.9723,15.2171,195900.0],["2024-11-25",15.1975,15.364,14.7862,14.8254,226000.0],["2024-11-26",14.845,14.8548,14.3652,14.4043,143900.0],["2024-11-27",14.4239,14.7764,14.4239,14.5512,115500.0],["2024-11-29",14.5708,14.7862,14.5708,14.7569,77400.0],["2024-12-02",14.6292,14.8649,14.3052,14.8354,326700.0],["2024-12-03",14.9925,15.0907,14.7176,14.747,246000.0],["2024-12-04",14.8158,14.8874,14.099,14.3347,373500.0],["2024-12-05",14.2856,14.6783,14.2856,14.4819,277800.0],["2024-12-06",14.423,14.4819,13.7161,13.8143,406600.0],["2024-12-09",14.1285,14.2512,13.7554,13.8241,258500.0],["2024-12-10",13.883,14.0647,13.7112,13.8339,223100.0],["2024-12-11",13.8634,14.2463,13.7898,14.2168,385300.0],["2024-12-12",14.099,14.2168,13.8879,14.1776,180700.0],["2024-12-13",14.1579,14.1776,13.9223,14.0598,167300.0],["2024-12-16",13.9616,14.1579,13.8045,13.9419,292100.0],["2024-12-17",13.7554,14.0303,13.5001,13.9714,336600.0],["2024-12-18",14.0205,14.4918,13.451,13.5001,460400.0],["2024-12-19",13.883,13.883,13.5885,13.6768,349800.0],["2024-12-20",13.5492,13.883,13.5492,13.7947,465600.0],["2024-12-23",13.9027,14.1579,13.7554,14.1481,197700.0],["2024-12-24",14.1874,14.4132,13.9714,14.3543,164200.0],["2024-12-26",14.2659,14.3494,14.0303,14.0401,313900.0],["2024-12-27",14.0794,14.2561,13.9223,14.1579,218100.0],["2024-12-30",14.207,14.7372,14.1196,14.531,237000.0],["2024-12-31",14.5703,14.7765,14.4132,14.4328,207900.0],["2025-01-02",14.5899,15.3361,14.5605,15.1496,340500.0],["2025-01-03",15.2478,15.4245,15.071,15.1299,218100.0],["2025-01-06",15.1987,15.4294,14.477,14.4918,346400.0],["2025-01-07",14.4427,14.5114,13.8536,14.1187,303700.0],["2025-01-08",14.0794,14.3052,13.9125,13.9125,210000.0],["2025-01-10",14.1874,14.4034,13.9321,14.1776,295400.0],["2025-01-13",14.2365,14.3838,14.0401,14.2856,297300.0],["2025-01-14",14.1972,14.4623,14.0794,14.315,225300.0],["2025-01-15",14.3543,14.5899,14.2708,14.5703,235400.0],["2025-01-16",14.531,14.5998,14.2856,14.5114,161100.0],["2025-01-17",14.531,14.747,14.4378,14.4918,227900.0],["2025-01-21",14.5899,14.5899,14.0391,14.2758,146500.0],["2025-01-22",14.2954,14.4525,14.0971,14.2365,227300.0],["2025-01-23",14.3445,14.4476,14.1579,14.2168,206500.0],["2025-01-24",14.2365,14.2561,13.8339,13.8634,122400.0],["2025-01-27",13.7947,13.991,13.559,13.8634,212200.0],["2025-01-28",13.8928,13.9125,13.4903,13.7063,131200.0],["2025-01-29",13.5688,13.9321,13.559,13.8732,144000.0],["2025-01-30",13.9125,13.9321,13.6277,13.7259,114900.0],["2025-01-31",13.667,13.7554,13.2252,13.3823,296100.0],["2025-02-03",13.3528,13.5394,13.0877,13.2939,285400.0],["2025-02-04",13.1663,13.9027,13.1663,13.8241,211000.0],["2025-02-05",13.8732,13.9812,13.6867,13.8634,278400.0],["2025-02-06",13.9714,13.9714,13.4314,13.451,399900.0],["2025-02-07",13.5394,13.6867,13.4412,13.5787,238700.0],["2025-02-10",13.8732,14.0794,13.4608,14.0598,231700.0],["2025-02-11",14.1285,14.7176,14.0971,14.639,272300.0],["2025-02-12",14.4819,14.6832,13.9213,14.0107,219500.0],["2025-02-13",14.0107,14.1088,13.7652,14.0107,109300.0],["2025-02-14",14.1481,14.4132,14.099,14.2168,137700.0],["2025-02-18",14.3052,14.4181,13.9321,13.9518,200200.0],["2025-02-19",14.0892,14.3347,13.7652,13.7848,222800.0],["2025-02-20",13.7554,13.7976,13.4608,13.6867,261400.0],["2025-02-21",13.6768,13.7112,13.3725,13.4314,213800.0],["2025-02-24",13.4412,13.505,13.127,13.1368,160500.0],["2025-02-25",13.1368,13.1368,12.5576,12.6066,235100.0],["2025-02-26",12.6656,12.6852,12.2925,12.4692,348100.0],["2025-02-27",12.5968,12.7834,12.4201,12.6557,229400.0],["2025-02-28",12.5772,12.7343,12.4103,12.6852,330100.0],["2025-03-03",12.7246,12.7246,11.6609,11.7791,292500.0],["2025-03-04",11.7299,12.0746,11.3467,11.8973,308600.0],["2025-03-05",12.0056,12.111,11.2571,11.7003,349700.0],["2025-03-06",11.5329,11.7397,11.3359,11.592,257000.0],["2025-03-07",11.5427,12.109,11.3852,11.7693,385300.0],["2025-03-10",11.8677,11.9564,11.4147,11.6314,416800.0],["2025-03-11",11.8481,12.567,10.4988,10.7745,581600.0],["2025-03-12",10.7844,11.4541,10.6564,11.2177,592000.0],["2025-03-13",11.198,11.5624,10.9814,10.9912,461100.0],["2025-03-14",11.0503,11.8087,11.0503,11.7988,312600.0],["2025-03-17",11.917,12.2617,11.8087,12.1337,324900.0],["2025-03-18",12.2223,12.2962,11.8284,11.8973,269400.0],["2025-03-19",11.917,12.4587,11.917,12.242,332400.0],["2025-03-20",12.1928,12.5473,11.9367,12.3306,338600.0],["2025-03-21",12.2912,12.2962,12.0943,12.2814,410300.0],["2025-03-24",12.3503,12.5473,12.2696,12.3897,228700.0],["2025-03-25",12.5178,12.7443,12.3208,12.4488,260400.0],["2025-03-26",12.5572,12.9166,12.4833,12.5966,244500.0],["2025-03-27",12.4488,12.7207,12.3799,12.5473,241900.0],["2025-03-28",12.4587,12.5769,12.1829,12.2715,205200.0],["2025-03-31",12.2715,12.6556,12.1632,12.4685,248900.0],["2025-04-01",12.3799,12.7935,12.2223,12.6458,329100.0],["2025-04-02",12.4981,12.8723,12.4685,12.7738,162600.0],["2025-04-03",11.8185,11.8628,11.0995,11.1685,305100.0],["2025-04-04",10.4889,10.6465,9.3957,9.5434,495000.0],["2025-04-07",8.9821,9.4745,8.1449,8.7654,730800.0],["2025-04-08",9.2184,9.2184,7.8889,8.0661,542300.0],["2025-04-09",8.0661,9.8094,7.7017,9.6518,751100.0],["2025-04-10",9.2972,9.3071,8.1646,8.3419,432500.0],["2025-04-11",8.3911,8.7654,7.9775,8.5684,320700.0],["2025-04-14",8.8442,8.8442,8.4453,8.5586,299800.0],["2025-04-15",8.529,8.8097,8.335,8.4207,239300.0],["2025-04-16",8.4601,9.0313,8.4601,8.8442,203300.0],["2025-04-17",8.9624,9.4203,8.8245,9.2972,241300.0],["2025-04-21",9.1101,9.2362,8.7752,8.9525,257000.0],["2025-04-22",9.0707,9.4844,9.0461,9.2972,283500.0],["2025-04-23",9.5237,9.7552,9.1692,9.3465,237600.0],["2025-04-24",9.4942,9.5237,9.2578,9.3071,218500.0],["2025-04-25",9.1889,9.4745,9.1199,9.4056,152700.0],["2025-04-28",9.3465,9.4499,8.9082,9.0264,220000.0],["2025-04-29",8.8048,8.9525,8.1646,8.4108,408500.0],["2025-04-30",8.3714,8.5399,7.7116,7.8889,790200.0],["2025-05-01",7.9184,8.3271,7.7214,8.2336,451100.0],["2025-05-02",8.2631,8.4158,8.0366,8.204,363400.0],["2025-05-05",7.9873,8.077,7.8002,7.8199,366200.0],["2025-05-06",7.8987,8.1252,7.751,7.9775,356700.0],["2025-05-07",7.9578,8.0169,7.8101,7.9972,250400.0],["2025-05-08",8.1449,8.6718,8.076,8.5783,401500.0],["2025-05-09",8.4305,9.1002,8.4305,9.0018,603400.0],["2025-05-12",9.6222,9.9965,9.4056,9.7897,597300.0],["2025-05-13",9.8881,10.617,9.8685,10.1442,508400.0],["2025-05-14",10.0162,10.1639,9.8035,10.0654,319500.0],["2025-05-15",9.8586,9.8586,9.4745,9.77,407200.0],["2025-05-16",9.8094,9.8488,9.4548,9.6715,294200.0],["2025-05-19",9.5533,9.5631,9.2578,9.3563,339600.0],["2025-05-20",9.4154,9.4942,9.1593,9.3859,286100.0],["2025-05-21",9.3662,9.4125,9.0116,9.0116,190100.0],["2025-05-22",8.9328,9.0609,8.7309,9.0018,268000.0],["2025-05-23",8.9033,9.376,8.9033,9.2283,282600.0],["2025-05-27",9.3366,9.8881,9.2628,9.7798,318600.0],["2025-05-28",9.8291,10.0014,9.6656,9.9275,255000.0],["2025-05-29",10.0457,10.09,9.7207,9.8192,244200.0],["2025-05-30",9.7306,9.9078,9.5631,9.7404,399200.0],["2025-06-02",9.9481,10.2349,9.8492,10.0074,242200.0],["2025-06-03",10.047,10.8133,9.9184,10.7985,362900.0],["2025-06-04",10.7886,11.0358,10.5068,10.7293,381700.0],["2025-06-05",10.7985,10.7985,10.4326,10.4425,253600.0],["2025-06-06",10.4821,11.1842,10.4821,11.0358,288300.0],["2025-06-09",11.0952,11.4413,10.9864,11.0062,303800.0],["2025-06-10",11.2237,11.5303,11.1051,11.1347,249500.0],["2025-06-11",11.3028,11.5599,10.9913,11.2336,353700.0],["2025-06-12",11.0952,11.2485,10.9172,11.204,169600.0],["2025-06-13",11.7577,11.8665,11.3078,11.7676,415600.0],["2025-06-16",11.471,11.5105,10.9567,11.2138,295300.0],["2025-06-17",11.3028,11.5204,11.0556,11.4413,304000.0],["2025-06-18",11.4413,11.7083,11.3523,11.5105,237500.0],["2025-06-20",11.6094,11.6588,11.1842,11.3523,711000.0],["2025-06-23",11.4611,11.4611,10.2645,10.2942,271200.0],["2025-06-24",10.0766,10.2942,9.9481,9.9777,258900.0],["2025-06-25",9.9382,9.9876,9.5773,9.602,272300.0],["2025-06-26",9.6613,10.0272,9.5822,9.9283,330800.0],["2025-06-27",9.9679,10.0865,9.6316,9.8096,823800.0],["2025-06-30",9.691,9.8492,9.6761,9.691,281600.0],["2025-07-01",9.7108,10.2052,9.4438,9.8294,226500.0],["2025-07-02",9.9085,10.2447,9.7305,10.2052,221400.0],["2025-07-03",10.1953,10.2101,9.9777,10.0865,109900.0],["2025-07-07",10.0865,10.1656,9.3943,9.6415,378400.0],["2025-07-08",9.6119,10.3436,9.6119,10.3239,889000.0],["2025-07-09",10.314,10.3436,9.9777,9.9876,168300.0],["2025-07-10",9.9679,10.2645,9.7701,10.0766,201500.0],["2025-07-11",10.0964,10.1261,9.9382,9.958,155000.0],["2025-07-14",9.9184,9.953,9.5229,9.602,249600.0],["2025-07-15",9.6316,9.7206,8.7713,8.7911,423500.0],["2025-07-16",8.8405,8.9394,8.1978,8.2077,377100.0],["2025-07-17",8.2077,8.3955,8.1483,8.2571,501700.0],["2025-07-18",8.3857,8.5241,8.2176,8.2176,439600.0],["2025-07-21",8.2967,8.2967,7.9703,7.9703,322800.0],["2025-07-22",7.9703,8.3609,7.9506,8.2571,285100.0],["2025-07-23",8.3263,8.8059,8.2255,8.6527,489700.0],["2025-07-24",8.623,9.3449,8.4391,9.2954,707500.0],["2025-07-25",9.2954,9.5624,9.0433,9.2954,612100.0],["2025-07-28",9.4932,10.2695,9.4141,10.2349,703200.0],["2025-07-29",10.2447,10.2942,9.8393,10.1755,370200.0],["2025-07-30",10.0865,10.1656,9.7899,9.9975,328100.0],["2025-07-31",9.8591,10.0667,9.5476,9.8591,461600.0],["2025-08-01",9.7305,9.7553,8.8504,8.8702,389700.0],["2025-08-04",8.8999,8.9691,8.3708,8.5241,691500.0],["2025-08-05",8.5735,8.6724,8.267,8.4351,528700.0],["2025-08-06",8.534,9.0284,8.2967,8.3461,497300.0],["2025-08-07",8.4747,8.9691,8.1879,8.4747,1175400.0],["2025-08-08",8.6032,8.7812,8.4549,8.6625,509800.0],["2025-08-11",8.7713,8.8672,8.2492,8.3362,654200.0],["2025-08-12",8.0099,8.1187,7.1743,7.2237,1566200.0],["2025-08-13",7.2287,7.4166,6.9913,7.3523,892200.0],["2025-08-14",7.3671,7.5916,7.0803,7.4363,647600.0],["2025-08-15",7.466,7.6341,7.2682,7.4363,493200.0],["2025-08-18",7.4166,7.7033,7.3078,7.6539,342200.0],["2025-08-19",7.644,7.7063,6.9221,7.1792,967600.0],["2025-08-20",7.2287,7.3177,7.0705,7.1496,497600.0],["2025-08-21",7.1397,7.3869,7.0012,7.3572,446300.0],["2025-08-22",7.3869,7.9337,7.3869,7.6044,584200.0],["2025-08-25",7.6341,7.822,7.4759,7.5154,377000.0],["2025-08-26",7.4561,7.5154,7.3276,7.3375,414300.0],["2025-08-27",7.377,7.6737,7.3572,7.466,269500.0],["2025-08-28",7.555,7.6836,7.4067,7.6737,216600.0],["2025-08-29",7.6539,7.8022,7.4957,7.6143,366800.0],["2025-09-02",7.6143,7.8231,7.4851,7.8032,270900.0],["2025-09-03",7.664,7.8131,7.4454,7.5348,409200.0],["2025-09-04",7.4553,7.6889,7.3459,7.5746,367700.0],["2025-09-05",7.5348,7.7038,7.2565,7.4454,437400.0],["2025-09-08",7.4752,7.5249,7.173,7.2962,254100.0],["2025-09-09",7.3161,7.502,7.0477,7.0577,301400.0],["2025-09-10",7.0477,7.4255,7.0477,7.2962,341400.0],["2025-09-11",7.2068,7.2465,7.1173,7.2068,248900.0],["2025-09-12",7.2068,7.336,7.0378,7.0875,319800.0],["2025-09-15",7.1471,7.172,7.008,7.0179,326500.0],["2025-09-16",7.0875,7.4851,7.0785,7.4354,504100.0],["2025-09-17",7.3956,7.505,7.0974,7.1372,418700.0],["2025-09-18",7.1571,7.2465,6.998,7.0179,372300.0],["2025-09-19",6.9682,7.1412,6.6203,6.6501,944900.0],["2025-09-22",6.6601,6.8589,6.5607,6.6998,455800.0],["2025-09-23",6.6899,7.0974,6.6402,6.8887,595600.0],["2025-09-24",7.0577,7.5348,6.9533,7.2962,641600.0],["2025-09-25",7.1471,7.509,7.1074,7.2565,347200.0],["2025-09-26",7.2863,7.5746,7.1968,7.2167,403200.0],["2025-09-29",7.1968,7.1968,6.9185,7.0279,461500.0],["2025-09-30",6.9384,7.0378,6.7714,7.0279,453800.0],["2025-10-01",7.0279,7.3459,6.8837,7.1471,567000.0],["2025-10-02",7.0875,7.1571,6.8887,6.9086,407900.0],["2025-10-03",7.008,7.2068,6.9344,7.167,291400.0],["2025-10-06",7.3261,7.4155,7.1869,7.2962,477600.0],["2025-10-07",7.2764,7.3151,7.0577,7.1869,251500.0],["2025-10-08",7.167,7.2962,6.9782,7.008,548500.0],["2025-10-09",7.0179,7.1571,6.9682,7.0477,260400.0],["2025-10-10",6.9583,6.9682,6.5607,6.5706,712600.0],["2025-10-13",6.7098,6.9483,6.5905,6.8589,410900.0],["2025-10-14",6.9086,7.2615,6.8241,7.0378,823600.0],["2025-10-15",7.0577,7.1968,6.8191,6.9583,561300.0],["2025-10-16",6.9583,6.9881,6.7098,6.8489,341900.0],["2025-10-17",6.8191,6.8787,6.6601,6.6799,361100.0],["2025-10-20",6.6799,6.838,6.6601,6.7296,333200.0],["2025-10-21",6.8092,6.9245,6.6998,6.7793,336100.0],["2025-10-22",6.7992,6.8589,6.5905,6.7595,407900.0],["2025-10-23",7.0974,7.167,6.9384,7.1173,621100.0],["2025-10-24",7.0974,7.1958,6.9036,6.9384,388100.0],["2025-10-27",6.9384,6.997,6.6104,6.6203,497000.0],["2025-10-28",6.6104,6.6799,6.2674,6.3121,1158600.0],["2025-10-29",6.3221,6.4911,6.1034,6.173,412600.0],["2025-10-30",6.163,6.3867,6.0935,6.3221,505400.0],["2025-10-31",6.2823,6.7396,6.2127,6.6104,703400.0],["2025-11-03",6.5706,6.5706,6.1929,6.2525,394800.0],["2025-11-04",6.1929,6.2624,6.0984,6.163,303800.0],["2025-11-05",6.1233,6.4314,6.0636,6.0835,529500.0],["2025-11-06",5.6263,6.0288,5.1442,5.2137,952500.0],["2025-11-07",5.328,5.8648,5.2883,5.7952,680300.0],["2025-11-10",5.8151,5.84,5.6263,5.7356,304300.0],["2025-11-11",5.8052,6.163,5.8052,5.9742,461800.0],["2025-11-12",5.9145,6.004,5.835,5.9543,374100.0],["2025-11-13",5.9245,6.1481,5.8102,5.8549,445400.0],["2025-11-14",5.8847,5.9642,5.5964,5.9543,356900.0],["2025-11-17",5.9841,5.9841,5.4374,5.5269,407800.0],["2025-11-18",5.4772,5.7505,5.4772,5.6561,338300.0],["2025-11-19",5.4772,5.7455,5.4473,5.666,404800.0],["2025-11-20",5.6958,6.0338,5.6958,5.9046,653600.0],["2025-11-21",5.8648,6.1432,5.7058,6.1332,570800.0],["2025-11-24",6.2028,6.4116,6.0438,6.3917,971300.0],["2025-11-25",6.1829,6.4414,6.173,6.4215,397000.0],["2025-11-26",6.4215,6.5706,6.3966,6.4712,324200.0],["2025-11-28",6.4811,6.7147,6.4165,6.67,464000.0],["2025-12-01",6.69,6.92,6.542,6.88,445400.0],["2025-12-02",6.89,7.0,6.435,6.49,1106900.0],["2025-12-03",6.52,6.58,5.72,5.8,1050900.0],["2025-12-04",5.86,6.345,5.86,6.275,722700.0],["2025-12-05",6.27,6.29,5.719,5.77,662000.0],["2025-12-08",5.77,5.785,5.28,5.39,685300.0],["2025-12-09",5.39,5.71,5.36,5.65,586800.0],["2025-12-10",5.61,5.655,5.325,5.59,1300800.0],["2025-12-11",5.51,5.61,5.24,5.28,527100.0],["2025-12-12",5.29,5.341,4.87,4.915,745100.0],["2025-12-15",4.95,5.005,4.715,4.82,695400.0],["2025-12-16",4.68,4.77,4.52,4.52,738600.0],["2025-12-17",4.57,4.824,4.4,4.43,1019800.0],["2025-12-18",4.45,4.605,4.375,4.39,837200.0],["2025-12-19",4.39,4.42,4.185,4.25,1500300.0],["2025-12-22",4.33,4.55,4.33,4.44,706200.0],["2025-12-23",4.44,4.53,4.27,4.31,682000.0],["2025-12-24",4.29,4.52,4.25,4.45,461100.0],["2025-12-26",4.43,4.454,4.26,4.27,653200.0],["2025-12-29",4.32,4.78,4.29,4.69,1091200.0],["2025-12-30",4.72,4.87,4.683,4.75,817200.0],["2025-12-31",4.77,4.87,4.65,4.74,793900.0],["2026-01-02",4.77,4.77,4.42,4.47,752000.0],["2026-01-05",4.6,4.7,4.265,4.37,970200.0],["2026-01-06",4.35,4.54,4.24,4.44,795600.0],["2026-01-07",4.43,4.505,4.0,4.1,1044900.0],["2026-01-08",4.1,4.34,4.06,4.26,910400.0],["2026-01-09",4.3,4.42,4.28,4.38,717600.0],["2026-01-12",4.37,4.4,4.272,4.35,606000.0],["2026-01-13",4.42,4.75,4.41,4.68,757900.0],["2026-01-14",4.73,5.095,4.73,4.94,722300.0],["2026-01-15",4.84,4.84,4.58,4.72,543300.0],["2026-01-16",4.67,4.719,4.49,4.61,482700.0],["2026-01-20",4.59,4.65,4.14,4.18,1163600.0],["2026-01-21",4.31,4.5,4.175,4.27,1263500.0],["2026-01-22",4.25,4.35,3.86,3.89,2286600.0],["2026-01-23",3.93,4.025,3.9,3.94,1170200.0],["2026-01-26",4.05,4.07,3.85,3.95,1266500.0],["2026-01-27",3.96,4.43,3.93,4.33,1276100.0],["2026-01-28",4.39,4.52,4.32,4.43,588500.0],["2026-01-29",4.59,4.84,4.52,4.57,957200.0],["2026-01-30",4.52,4.628,4.34,4.55,625500.0],["2026-02-02",4.41,4.815,4.25,4.66,1094200.0],["2026-02-03",4.64,4.82,4.55,4.82,931600.0],["2026-02-04",4.8,5.03,4.6,4.93,694500.0],["2026-02-05",4.8,4.85,4.46,4.51,897600.0],["2026-02-06",4.51,4.86,4.49,4.79,740900.0],["2026-02-09",4.85,4.85,4.62,4.65,242200.0],["2026-02-10",4.65,4.755,4.53,4.65,377400.0],["2026-02-11",4.72,5.27,4.71,5.26,1143600.0],["2026-02-12",5.2,5.23,4.37,4.62,791100.0],["2026-02-13",4.64,5.165,4.6,5.09,894100.0],["2026-02-17",5.1,5.1,4.57,4.78,806200.0],["2026-02-18",4.88,5.325,4.88,5.24,1265500.0],["2026-02-19",5.2,5.6,5.18,5.57,1450000.0],["2026-02-20",5.5,5.59,5.18,5.3,1113100.0],["2026-02-23",5.32,5.41,5.15,5.17,467200.0],["2026-02-24",5.17,5.19,4.93,5.08,323100.0],["2026-02-25",5.05,5.09,4.81,4.98,444300.0],["2026-02-26",4.9,5.16,4.76,5.09,607200.0],["2026-02-27",5.18,5.35,5.1,5.21,658800.0],["2026-03-02",5.7,5.98,5.47,5.75,1695500.0],["2026-03-03",5.85,6.04,5.41,5.54,1934700.0],["2026-03-04",5.29,5.51,5.08,5.33,1128100.0],["2026-03-05",5.3,5.53,5.26,5.34,1785300.0],["2026-03-06",5.5,5.63,5.34,5.58,1482800.0],["2026-03-09",5.7,6.1,5.49,5.64,1667600.0],["2026-03-10",5.6,5.6,5.29,5.5,1276400.0],["2026-03-11",5.44,5.88,5.44,5.85,1133400.0],["2026-03-12",5.33,6.02,5.262,5.69,2816000.0],["2026-03-13",5.62,6.01,5.338,6.01,1919400.0],["2026-03-16",6.02,6.79,5.822,6.5,1456400.0],["2026-03-17",6.55,6.89,6.4,6.7,1147800.0],["2026-03-18",6.63,6.955,6.63,6.87,1120800.0],["2026-03-19",6.87,6.99,6.605,6.82,1024800.0],["2026-03-20",6.82,6.93,6.6,6.83,1230700.0],["2026-03-23",6.55,6.77,6.29,6.45,1158600.0],["2026-03-24",6.5,7.15,6.5,6.9,987000.0],["2026-03-25",6.75,6.75,6.34,6.55,761400.0],["2026-03-26",6.68,7.12,6.62,6.92,664300.0],["2026-03-27",7.03,7.12,6.85,7.1,700600.0],["2026-03-30",7.135,7.94,7.11,7.61,1577400.0],["2026-03-31",7.52,7.67,6.7,6.9,1260000.0],["2026-04-01",6.615,6.73,6.179,6.3,804800.0],["2026-04-02",7.0,7.34,6.73,6.9,1206300.0],["2026-04-06",6.8,7.1,6.79,7.05,604800.0],["2026-04-07",7.12,7.33,6.88,7.09,595300.0],["2026-04-08",6.37,6.6,6.11,6.34,1558700.0],["2026-04-09",6.41,6.6,6.14,6.3,1324700.0],["2026-04-10",6.155,6.37,6.1,6.34,619800.0],["2026-04-13",6.67,6.715,6.33,6.37,513600.0],["2026-04-14",6.29,6.29,5.88,5.89,565600.0],["2026-04-15",5.83,6.135,5.69,5.77,1309000.0],["2026-04-16",5.73,5.948,5.565,5.65,1178400.0],["2026-04-17",5.35,5.395,5.08,5.345,1356600.0],["2026-04-20",5.43,5.745,5.319,5.68,807900.0],["2026-04-21",5.72,6.09,5.65,6.06,1150100.0],["2026-04-22",6.12,6.26,6.01,6.19,854000.0],["2026-04-23",6.28,6.45,6.17,6.24,1008400.0],["2026-04-24",6.17,6.31,6.055,6.23,514700.0],["2026-04-27",6.25,6.52,6.25,6.33,638800.0],["2026-04-28",6.44,6.78,6.44,6.69,828800.0],["2026-04-29",6.88,6.97,6.73,6.96,759800.0],["2026-04-30",6.76,6.93,6.65,6.78,605700.0],["2026-05-01",6.81,6.81,6.35,6.7,433600.0],["2026-05-04",6.7,6.98,6.695,6.92,561700.0],["2026-05-05",6.79,6.865,6.64,6.79,515300.0],["2026-05-06",6.37,6.409,6.13,6.18,858500.0],["2026-05-07",5.867,6.01,4.92,5.59,1893000.0],["2026-05-08",5.58,5.98,5.48,5.82,880000.0],["2026-05-11",5.91,6.075,5.845,5.97,548900.0],["2026-05-12",6.1,6.89,5.99,6.89,1035600.0],["2026-05-13",6.9,7.3,6.67,6.69,971000.0],["2026-05-14",6.66,6.88,6.63,6.79,704800.0],["2026-05-15",6.84,7.11,6.84,7.1,910500.0],["2026-05-18",7.04,7.55,6.89,7.54,1045800.0],["2026-05-19",7.61,8.185,7.502,8.12,1263000.0],["2026-05-20",8.0,8.44,7.56,7.62,1125100.0],["2026-05-21",7.69,7.78,7.08,7.3,701500.0],["2026-05-22",7.3,7.87,7.3,7.85,763700.0],["2026-05-26",7.68,7.78,6.985,7.06,736000.0],["2026-05-27",6.8,6.96,6.64,6.86,1038000.0],["2026-05-28",6.95,7.22,6.93,7.0,1074100.0],["2026-05-29",6.79,7.19,6.77,7.1,728200.0],["2026-06-01",7.225,7.805,7.225,7.46,814700.0],["2026-06-02",7.52,7.95,7.46,7.92,741300.0],["2026-06-03",7.99,8.405,7.93,8.075,846700.0],["2026-06-04",7.92,8.426,7.91,8.3,854900.0],["2026-06-05",8.3,8.3,7.465,7.56,586400.0],["2026-06-08",7.62,7.91,7.62,7.84,459900.0],["2026-06-09",7.7,7.71,7.23,7.36,742300.0],["2026-06-10",7.47,8.31,7.47,8.18,658400.0],["2026-06-11",8.25,8.56,7.975,8.03,688300.0],["2026-06-12",7.97,8.37,7.84,7.85,722100.0],["2026-06-15",7.462,7.77,7.25,7.63,1313700.0],["2026-06-16",7.565,7.83,7.415,7.52,972700.0],["2026-06-17",7.475,7.67,7.37,7.55,556900.0],["2026-06-18",7.57,7.59,6.8,7.18,1037200.0],["2026-06-22",7.19,7.52,7.19,7.51,534800.0],["2026-06-23",7.46,7.6,6.99,7.18,436500.0],["2026-06-24",7.07,7.07,6.39,6.78,1064500.0],["2026-06-25",6.7,7.015,6.695,6.975,595100.0],["2026-06-26",6.87,7.03,6.635,6.79,1076700.0],["2026-06-29",6.85,6.93,6.62,6.7,440300.0],["2026-06-30",6.78,7.085,6.71,6.99,635800.0],["2026-07-01",6.99,7.19,6.63,6.66,531600.0],["2026-07-02",6.64,6.845,6.48,6.7,453000.0],["2026-07-06",6.68,6.78,6.46,6.47,277500.0],["2026-07-07",6.5,6.809,6.42,6.62,423300.0],["2026-07-08",6.9,7.59,6.89,7.44,1105100.0],["2026-07-09",7.4,7.4,6.875,7.0,455611.0],["2026-07-20",7.31,7.53,7.12,7.37,319500.427095],["2026-07-21",7.44,7.755,7.435,7.72,406536.82715],["2026-07-22",7.81,8.23,7.8,7.965,468473.889981],["2026-07-23",8.2,8.35,7.96,8.03,560115.826419],["2026-07-24",7.91,8.1,7.58,7.65,350978.772904],["2026-07-27",7.38,7.47,6.76005,6.77,451771.079817],["2026-07-28",6.69,6.825,6.36,6.425,397540.020839],["2026-07-29",6.88,6.88,6.5001,6.63,399408.064455],["2026-07-30",6.52,6.68,6.385,6.63,420455.641175],["2026-07-31",6.73,7.28,6.73,7.15,663775.786873],["2026-08-03",6.97,7.165,6.675,7.03,373121.623196],["2026-08-04",6.83,7,6.75,6.84,360545.775645],["2026-08-05",6.87,6.87,6.39,6.72,504160.667466],["2026-08-06",6.99,7.02,6.755,6.86,510249.944073],["2026-08-07",6.775,7.345,6.775,7.2,360988.91529],["2026-08-10",7.36,8.01,7.36,7.92,777669.245888],["2026-08-11",8.22,9.1285,8.16,8.26,1445040.89958],["2026-08-12",8.11,8.12,7.055,7.21,727977.529171],["2026-08-13",7.04,7.525,6.95,7.49,428938.334589],["2026-08-14",7.54,7.65,7.33,7.43,385347.040195]]}