{"t":"HUYA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-05-11",5.8928,6.4896,5.7977,6.1057,11585200.0],["2018-05-14",6.3414,7.2044,6.311,6.9877,3893800.0],["2018-05-15",6.9877,7.8887,6.7672,7.2234,3063500.0],["2018-05-16",7.5237,8.649,7.3374,8.554,3058900.0],["2018-05-17",8.8581,9.2573,7.3184,7.6036,8340000.0],["2018-05-18",7.3488,7.6796,7.2272,7.2386,2458800.0],["2018-05-21",7.5465,7.6416,7.2538,7.2918,2533300.0],["2018-05-22",7.3945,7.5009,7.1283,7.4059,1641700.0],["2018-05-23",7.4097,7.767,7.307,7.5883,2800300.0],["2018-05-24",7.8659,8.8886,7.7936,8.7783,4538100.0],["2018-05-25",8.8924,9.2573,8.554,9.0977,3590100.0],["2018-05-29",9.0862,9.4056,8.4856,8.8467,2581900.0],["2018-05-30",8.9456,9.8352,8.9365,9.8352,3359200.0],["2018-05-31",10.0747,10.3408,9.3524,9.6755,3552300.0],["2018-06-01",9.8846,11.2495,9.8846,11.0518,4240700.0],["2018-06-04",11.5194,12.0136,10.5195,11.2913,6127000.0],["2018-06-05",11.3293,11.4015,10.2838,11.2989,4813200.0],["2018-06-06",11.5536,11.911,10.4815,11.124,8474000.0],["2018-06-07",10.8503,11.5954,10.4549,11.3559,5482700.0],["2018-06-08",11.1392,13.4203,10.9719,13.2644,9780800.0],["2018-06-11",13.5914,14.2377,12.6333,13.8347,8422800.0],["2018-06-12",14.2186,14.2985,13.4963,13.77,5311600.0],["2018-06-13",13.8233,15.055,13.5723,14.8041,4936600.0],["2018-06-14",15.2147,18.2105,14.6482,16.743,14441300.0],["2018-06-15",16.8799,19.3206,16.0815,17.5642,15495700.0],["2018-06-18",17.2411,18.9519,16.8419,18.4652,9483100.0],["2018-06-19",18.1725,19.1952,15.9941,16.2412,11072000.0],["2018-06-20",17.606,17.7619,15.7203,16.724,7507000.0],["2018-06-21",16.2564,16.6746,14.2605,14.4582,8411300.0],["2018-06-22",14.6254,14.9113,13.2568,13.6294,9796100.0],["2018-06-25",12.6979,13.2074,11.641,11.9718,9773100.0],["2018-06-26",12.831,13.0591,12.1961,12.9831,7828400.0],["2018-06-27",13.4393,13.5077,11.641,11.8159,7884900.0],["2018-06-28",11.4395,12.736,11.3103,12.4242,6698800.0],["2018-06-29",13.272,13.3062,12.4242,12.504,5612100.0],["2018-07-02",11.9566,12.352,11.5992,12.2037,5684900.0],["2018-07-03",12.2227,12.639,11.8159,11.8425,3733000.0],["2018-07-05",12.0782,12.1657,10.8655,11.3749,6565000.0],["2018-07-06",10.8085,11.8844,10.797,10.8503,6374000.0],["2018-07-09",11.2228,13.1161,10.9605,12.8082,11342900.0],["2018-07-10",12.7588,13.4849,12.1657,12.1999,13797800.0],["2018-07-11",11.8121,13.9829,11.6905,13.8651,15828500.0],["2018-07-12",14.3593,15.1501,13.9145,14.2072,15065100.0],["2018-07-13",14.4848,14.6863,13.7814,14.04,7376300.0],["2018-07-16",14.4315,14.922,13.8765,14.4163,8669300.0],["2018-07-17",14.2719,15.3174,14.0856,14.7167,7631500.0],["2018-07-18",15.0664,15.4352,14.4658,14.7243,7733300.0],["2018-07-19",14.903,15.3516,13.4013,13.4925,11130000.0],["2018-07-20",13.6864,14.0362,12.926,13.5761,6680500.0],["2018-07-23",13.5799,13.8727,12.9812,13.1503,3911500.0],["2018-07-24",13.4963,13.7552,12.2531,12.6979,5168400.0],["2018-07-25",12.6637,13.5305,12.5915,13.3747,4482900.0],["2018-07-26",13.2454,13.7092,12.9907,13.1123,3126600.0],["2018-07-27",13.4963,13.6381,12.8614,13.4127,3830200.0],["2018-07-30",13.4203,13.4203,12.1847,12.3026,3451100.0],["2018-07-31",12.3558,12.6675,12.0364,12.2417,3035000.0],["2018-08-01",12.5307,13.2416,12.3638,13.1161,4519300.0],["2018-08-02",13.0553,13.0553,12.4128,12.7131,2527500.0],["2018-08-03",12.755,12.9983,11.8615,12.0022,2739700.0],["2018-08-06",11.8159,12.0022,11.641,11.7969,2142500.0],["2018-08-07",12.063,12.5307,11.8083,12.1847,2341400.0],["2018-08-08",12.3178,12.3235,11.6639,11.7931,1879500.0],["2018-08-09",11.9794,12.1087,11.6753,11.7513,1181500.0],["2018-08-10",11.5004,12.2607,11.4559,12.2379,2128700.0],["2018-08-13",12.5459,12.736,11.7855,12.5002,4169800.0],["2018-08-14",10.8799,11.1126,10.4397,10.4929,10792600.0],["2018-08-15",9.322,10.2306,9.1965,9.82,8227000.0],["2018-08-16",10.1926,10.4853,9.9797,10.0253,2483700.0],["2018-08-17",10.0139,10.0956,9.5082,9.7364,2553900.0],["2018-08-20",9.8086,10.5651,9.4664,10.0709,4415700.0],["2018-08-21",10.2572,10.5689,9.9645,10.0025,2850100.0],["2018-08-22",10.0671,10.4169,9.9264,10.2648,2114800.0],["2018-08-23",10.356,10.5119,9.9226,9.9683,1880800.0],["2018-08-24",10.1089,10.1812,9.8128,9.9493,1390400.0],["2018-08-27",10.2534,11.3597,10.2534,11.0099,4542200.0],["2018-08-28",11.6106,11.6562,10.6754,11.0708,3319200.0],["2018-08-29",10.8693,11.0708,10.7818,10.9377,2146400.0],["2018-08-30",10.683,10.8351,10.4169,10.6526,2246300.0],["2018-08-31",10.0367,10.74,10.0367,10.6564,1870200.0],["2018-09-04",10.664,10.6906,10.2344,10.2648,1721700.0],["2018-09-05",10.0253,10.166,9.7364,10.0671,1739600.0],["2018-09-06",10.0405,10.4119,9.9226,9.9911,1079300.0],["2018-09-07",9.8466,10.3541,9.8466,9.9797,1130800.0],["2018-09-10",9.8846,9.9607,9.6185,9.8086,892400.0],["2018-09-11",9.455,9.8466,9.4512,9.6603,1294600.0],["2018-09-12",9.6755,10.5689,9.3676,10.2686,3360500.0],["2018-09-13",10.683,10.9795,10.3674,10.4739,2560000.0],["2018-09-14",10.4739,10.6032,9.9493,10.0291,1575100.0],["2018-09-17",9.7249,10.0671,9.5539,9.5881,1330100.0],["2018-09-18",9.8086,9.9607,9.5341,9.5919,924300.0],["2018-09-19",9.8504,9.9226,9.5044,9.7478,1237200.0],["2018-09-20",9.9454,10.0291,9.4702,9.7211,1011400.0],["2018-09-21",10.0329,10.1583,9.4854,9.5044,1338100.0],["2018-09-24",9.2193,9.3144,8.8125,8.8772,2470100.0],["2018-09-25",8.9342,9.3029,8.8011,9.2687,2280900.0],["2018-09-26",9.2535,9.3334,8.9456,8.9836,1294400.0],["2018-09-27",8.9722,9.1661,8.7517,8.9684,1587000.0],["2018-09-28",8.8467,9.1547,8.7897,8.9646,1063900.0],["2018-10-01",9.1015,9.1395,8.497,8.554,1797500.0],["2018-10-02",8.2993,8.3753,7.9913,8.0332,3790100.0],["2018-10-03",8.2575,8.4399,8.1396,8.2537,1517800.0],["2018-10-04",8.0788,8.2103,7.7974,7.9837,2161500.0],["2018-10-05",7.8735,8.3487,7.8089,8.2727,1229600.0],["2018-10-08",7.8545,8.2879,7.8317,8.2194,869600.0],["2018-10-09",8.1776,8.649,8.1168,8.1852,1060700.0],["2018-10-10",8.1206,8.3791,7.8841,8.0065,2006600.0],["2018-10-11",7.8697,8.6985,7.7708,8.4323,2573300.0],["2018-10-12",8.7213,9.0444,8.4704,8.6719,1468500.0],["2018-10-15",8.554,8.63,8.2499,8.3905,1026300.0],["2018-10-16",8.4437,8.7593,8.3259,8.7517,981000.0],["2018-10-17",8.6947,8.7441,8.3749,8.4323,692600.0],["2018-10-18",8.1738,8.4019,8.1358,8.3525,1291500.0],["2018-10-19",8.4133,8.535,8.1928,8.3943,589400.0],["2018-10-22",8.6414,9.071,8.4023,8.5616,1914100.0],["2018-10-23",8.1738,8.227,7.7252,8.1168,2509100.0],["2018-10-24",7.9837,8.1358,7.3754,7.4173,1562600.0],["2018-10-25",7.5921,7.6397,7.2234,7.4477,1143100.0],["2018-10-26",7.1511,7.307,6.7786,7.1968,1974600.0],["2018-10-29",7.4135,7.4135,6.3718,6.6037,1505700.0],["2018-10-30",6.6265,6.9493,6.4326,6.7634,1814200.0],["2018-10-31",6.8698,6.9839,6.5048,6.5847,1708000.0],["2018-11-01",6.6531,7.596,6.6037,7.4401,2297400.0],["2018-11-02",7.9039,8.1548,7.4439,7.5123,3043700.0],["2018-11-05",7.4135,7.6796,7.364,7.4325,874600.0],["2018-11-06",7.5883,8.0742,7.3298,7.3298,1084100.0],["2018-11-07",7.9267,8.1814,7.193,7.2386,2277800.0],["2018-11-08",7.1968,7.4705,7.0523,7.2234,2187500.0],["2018-11-09",7.1093,7.2234,7.0371,7.2158,1448100.0],["2018-11-12",7.1169,7.2994,6.8622,7.0333,2772900.0],["2018-11-13",7.4439,7.6416,7.0941,7.0979,10526300.0],["2018-11-14",7.2044,7.2728,6.5923,6.7101,5293100.0],["2018-11-15",6.8432,6.9344,6.4577,6.904,3914200.0],["2018-11-16",6.7976,6.8584,6.6721,6.7253,1343700.0],["2018-11-19",6.6949,6.7938,6.6721,6.7025,1196100.0],["2018-11-20",6.463,6.6531,6.2881,6.4782,1005000.0],["2018-11-21",6.5847,6.9725,6.5353,6.7253,1458400.0],["2018-11-23",6.6151,6.828,6.5923,6.7367,594100.0],["2018-11-26",6.7444,6.8356,6.349,6.425,1892300.0],["2018-11-27",6.3908,6.403,6.0866,6.1855,2589600.0],["2018-11-28",6.2387,6.5162,6.1703,6.4782,2001400.0],["2018-11-29",6.2007,6.5086,6.0866,6.4896,2836400.0],["2018-11-30",6.4098,6.7025,6.317,6.5657,2953200.0],["2018-12-03",7.0135,7.0135,6.2501,6.4668,6130700.0],["2018-12-04",6.3984,6.4364,5.9688,6.0106,3865200.0],["2018-12-06",5.9498,6.2083,5.7217,5.7901,4519300.0],["2018-12-07",5.8509,5.8928,5.4898,5.5734,4078300.0],["2018-12-10",5.5126,5.8509,5.5126,5.8091,2086600.0],["2018-12-11",5.8547,6.2007,5.8167,6.1399,2885800.0],["2018-12-12",6.2387,6.5881,6.2349,6.368,2408700.0],["2018-12-13",6.463,6.9116,6.3984,6.885,3189100.0],["2018-12-14",6.6569,7.0333,6.5429,6.9573,3280600.0],["2018-12-17",6.9573,6.9725,6.1589,6.2349,2133700.0],["2018-12-18",6.2387,6.5337,5.965,6.1019,2575100.0],["2018-12-19",6.003,6.2992,5.9042,6.0068,2102400.0],["2018-12-20",5.9308,6.2577,5.9308,6.1437,1694900.0],["2018-12-21",6.311,6.5048,5.7901,5.9232,2838800.0],["2018-12-24",5.8852,5.9688,5.6761,5.9118,946700.0],["2018-12-26",5.946,6.1779,5.7369,6.1665,1436500.0],["2018-12-27",5.9726,6.2577,5.8623,6.0562,1566200.0],["2018-12-28",6.022,6.0942,5.7977,5.8813,1144200.0],["2018-12-31",5.9726,6.06,5.773,5.8852,1448800.0],["2019-01-02",5.7673,6.1133,5.7483,5.9954,1157800.0],["2019-01-03",5.9042,6.1931,5.8623,5.9574,991300.0],["2019-01-04",6.1437,6.7063,6.1285,6.5048,2690900.0],["2019-01-07",6.6075,7.1131,6.5048,7.0333,2116800.0],["2019-01-08",7.1093,7.6036,6.5581,6.8964,4326200.0],["2019-01-09",6.9649,7.6796,6.8968,7.3945,3802900.0],["2019-01-10",7.2918,7.748,7.2424,7.5883,2663600.0],["2019-01-11",7.5427,7.9457,7.4591,7.6796,2355800.0],["2019-01-14",7.5161,7.5427,6.942,7.0751,2423800.0],["2019-01-15",7.269,7.3184,7.1283,7.25,1229200.0],["2019-01-16",7.2234,7.4591,7.131,7.2424,1221200.0],["2019-01-17",7.1397,7.596,7.1283,7.4933,962200.0],["2019-01-18",7.596,7.8887,7.5161,7.7214,1816900.0],["2019-01-22",7.6644,7.7138,7.3021,7.5579,1864600.0],["2019-01-23",7.6036,7.8317,7.5313,7.5845,1443000.0],["2019-01-24",7.6986,7.767,7.5503,7.634,1684200.0],["2019-01-25",7.8165,8.5654,7.6872,8.5046,4736100.0],["2019-01-28",8.0978,8.1282,7.7936,7.9647,3544600.0],["2019-01-29",7.8317,7.8317,7.2933,7.6378,3291900.0],["2019-01-30",7.6796,7.9077,7.5123,7.5617,1873300.0],["2019-01-31",7.6036,8.037,7.5655,7.9761,2610300.0],["2019-02-01",7.8697,8.1472,7.4211,7.4781,3034700.0],["2019-02-04",7.5541,7.6378,7.4614,7.5047,1728300.0],["2019-02-05",7.5807,7.6986,7.5313,7.6036,1248400.0],["2019-02-06",7.6492,7.6796,7.3831,7.3869,1433300.0],["2019-02-07",7.3222,7.4325,7.0143,7.1625,1982800.0],["2019-02-08",7.0333,7.4059,6.9573,7.2994,1496700.0],["2019-02-11",7.3983,7.5389,7.3089,7.3602,1202300.0],["2019-02-12",7.4211,7.7822,7.4211,7.6036,2132600.0],["2019-02-13",7.6796,7.7343,7.345,7.3678,2341300.0],["2019-02-14",7.3108,7.5427,7.234,7.5275,1414100.0],["2019-02-15",7.4895,7.5541,7.3526,7.3907,1156900.0],["2019-02-19",7.3526,7.6758,7.3374,7.6226,2654800.0],["2019-02-20",7.6682,8.3791,7.6644,8.3639,5376800.0],["2019-02-21",8.3639,8.5008,7.9891,8.0826,3104100.0],["2019-02-22",8.3145,9.3904,8.2879,9.0292,6208600.0],["2019-02-25",9.8352,9.9074,9.3942,9.455,6188400.0],["2019-02-26",9.2801,9.9302,9.2193,9.6831,3165000.0],["2019-02-27",9.8314,9.9607,9.4512,9.8048,2411200.0],["2019-02-28",9.8314,9.9531,9.5044,9.8238,2112700.0],["2019-03-01",10.0405,10.0747,9.4132,9.5843,3451200.0],["2019-03-04",9.6945,9.744,9.0045,9.3372,6706600.0],["2019-03-05",9.6497,11.4053,9.1281,11.3901,21982800.0],["2019-03-06",11.124,11.1924,9.9226,10.3865,12711100.0],["2019-03-07",10.1774,10.2268,9.5425,9.5881,8474500.0],["2019-03-08",9.0216,9.3068,8.63,9.1775,7628900.0],["2019-03-11",9.322,9.7858,9.2877,9.6793,4322700.0],["2019-03-12",9.7287,9.9911,9.4588,9.9226,3825400.0],["2019-03-13",9.6945,10.0557,9.4923,9.5425,3011500.0],["2019-03-14",9.3524,9.417,9.1547,9.3029,3599000.0],["2019-03-15",9.4094,10.3104,9.3505,10.1545,6388900.0],["2019-03-18",10.2648,10.664,10.2648,10.5803,4100200.0],["2019-03-19",10.664,10.8119,10.2686,10.6526,3305000.0],["2019-03-20",10.4017,10.6222,10.0405,10.5423,2830400.0],["2019-03-21",10.3294,10.7552,10.2838,10.6412,1602900.0],["2019-03-22",10.3142,10.4541,9.5044,9.5158,5474100.0],["2019-03-25",9.3904,9.9074,9.3258,9.8352,3336600.0],["2019-03-26",9.9302,10.0177,9.6185,9.8124,2186300.0],["2019-03-27",9.7782,9.9569,9.5273,9.9264,1601400.0],["2019-03-28",9.8656,10.2762,9.7516,10.2496,1838200.0],["2019-03-29",10.4321,10.9719,10.4245,10.6944,4365300.0],["2019-04-01",10.9529,11.1962,10.6146,11.1392,3550100.0],["2019-04-02",10.9795,11.1202,10.5195,10.5309,2698200.0],["2019-04-03",10.7324,10.7894,10.0253,10.28,4178100.0],["2019-04-04",10.2496,10.2496,9.4588,9.7858,6570900.0],["2019-04-05",9.934,10.0968,9.8428,9.8808,3061000.0],["2019-04-08",9.5158,9.9154,9.4474,9.5919,3011800.0],["2019-04-09",9.436,9.5843,9.1547,9.2497,6079400.0],["2019-04-10",9.0939,9.1433,8.6186,8.8239,18379200.0],["2019-04-11",8.7251,8.8163,8.5464,8.6566,8984400.0],["2019-04-12",8.7517,9.0368,8.63,8.7479,6019700.0],["2019-04-15",8.6985,8.7479,8.4019,8.459,4004400.0],["2019-04-16",8.6871,8.8771,8.535,8.5578,4435400.0],["2019-04-17",8.6719,8.6935,8.3563,8.3715,3804800.0],["2019-04-18",8.3829,8.7688,8.3677,8.7213,3297900.0],["2019-04-22",8.554,8.7555,8.497,8.5084,2982900.0],["2019-04-23",8.5464,8.6871,8.5198,8.6148,2463900.0],["2019-04-24",8.6072,8.7365,8.4399,8.7251,2578300.0],["2019-04-25",8.6871,8.8125,8.6388,8.7289,3355500.0],["2019-04-26",8.7213,8.7859,8.4704,8.7023,2917600.0],["2019-04-29",8.6604,8.7973,8.592,8.7669,1908400.0],["2019-04-30",8.7251,9.2155,8.6947,9.0824,4163800.0],["2019-05-01",9.1243,9.1623,8.6338,8.7099,2918900.0],["2019-05-02",8.6909,8.8315,8.4666,8.7023,2552800.0],["2019-05-03",8.7061,9.0862,8.6757,9.0634,2385900.0],["2019-05-06",8.5122,8.8125,8.3981,8.6985,4065000.0],["2019-05-07",8.5654,8.6338,8.2499,8.3069,3971200.0],["2019-05-08",8.4552,8.5084,8.3137,8.4133,2557900.0],["2019-05-09",8.2156,8.6452,7.9495,8.5844,3921600.0],["2019-05-10",8.5806,8.7745,8.1966,8.3601,2734200.0],["2019-05-13",7.9077,7.9761,7.5674,7.6226,3912700.0],["2019-05-14",7.7214,7.8849,7.4515,7.7822,4769700.0],["2019-05-15",7.7556,8.2461,7.7556,8.1776,3322300.0],["2019-05-16",8.2879,8.3829,7.9267,7.9723,4561400.0],["2019-05-17",7.7176,8.2423,7.6264,8.2308,7646100.0],["2019-05-20",7.8355,7.8952,7.4059,7.4515,5935900.0],["2019-05-21",7.5655,7.8963,7.5465,7.8621,3116600.0],["2019-05-22",7.6948,8.0864,7.6416,7.7822,3273600.0],["2019-05-23",7.6036,7.8545,7.5541,7.7062,2908400.0],["2019-05-24",7.7746,8.0103,7.7746,7.9267,1998700.0],["2019-05-28",8.2537,8.3031,7.9799,7.9799,2143100.0],["2019-05-29",7.8849,8.0902,7.8241,8.0218,1518400.0],["2019-05-30",8.0978,8.3905,8.0522,8.3069,2108700.0],["2019-05-31",8.094,8.3487,8.0598,8.1244,1617700.0],["2019-06-03",8.094,8.2575,7.6606,7.7974,2036800.0],["2019-06-04",7.9229,8.4514,7.8317,8.3867,2539900.0],["2019-06-05",8.4019,8.4285,7.9381,8.0256,2637100.0],["2019-06-06",8.094,8.094,7.9191,8.0332,1908200.0],["2019-06-07",8.0598,8.611,8.0446,8.3715,2459200.0],["2019-06-10",8.6795,9.0178,8.6776,8.7251,2403600.0],["2019-06-11",8.9,8.9342,8.6681,8.8125,1585200.0],["2019-06-12",8.6909,8.765,8.5008,8.6909,1093200.0],["2019-06-13",8.7821,8.957,8.6262,8.8581,1754500.0],["2019-06-14",8.7099,8.9684,8.63,8.8581,2114700.0],["2019-06-17",8.9114,9.2953,8.8391,9.0748,2968600.0],["2019-06-18",9.2003,9.9588,9.2003,9.9416,5534700.0],["2019-06-19",9.896,9.9987,9.6375,9.7478,2863300.0],["2019-06-20",9.9607,9.9645,9.3904,9.5197,2248300.0],["2019-06-21",9.5311,9.7097,9.417,9.5197,1748200.0],["2019-06-24",9.5158,9.8276,9.3524,9.6755,2391700.0],["2019-06-25",9.512,9.5311,8.7555,8.8962,4164900.0],["2019-06-26",9.1167,9.2953,9.0482,9.1851,1967300.0],["2019-06-27",9.1965,9.5044,9.1851,9.4778,1272700.0],["2019-06-28",9.3638,9.5577,9.322,9.3942,1326200.0],["2019-07-01",9.8694,9.9759,9.6755,9.744,3012400.0],["2019-07-02",9.801,10.0291,9.7516,9.8694,2355300.0],["2019-07-03",9.7706,9.8808,9.6717,9.8542,1521900.0],["2019-07-05",9.7021,9.9607,9.5082,9.8808,1354200.0],["2019-07-08",9.6945,9.7211,9.4094,9.4626,2024400.0],["2019-07-09",9.322,9.7059,9.2953,9.6565,1766200.0],["2019-07-10",9.7287,9.8048,9.2923,9.3486,1951900.0],["2019-07-11",9.3144,9.3334,8.938,9.0977,1907700.0],["2019-07-12",9.1585,9.3144,9.0672,9.1623,1205100.0],["2019-07-15",9.2003,9.2839,9.0977,9.2307,1233100.0],["2019-07-16",9.1395,9.2953,8.9418,9.1509,2168200.0],["2019-07-17",9.1623,9.4763,8.6281,8.6947,4086800.0],["2019-07-18",8.554,8.6738,8.3145,8.4552,2468000.0],["2019-07-19",8.4704,8.5464,8.2156,8.2346,2238800.0],["2019-07-22",8.2461,8.3449,8.0256,8.1472,1384500.0],["2019-07-23",8.2575,8.5958,8.2156,8.5502,2519400.0],["2019-07-24",8.5312,8.6186,8.3791,8.5388,1914400.0],["2019-07-25",8.5502,8.5768,8.4019,8.4171,805800.0],["2019-07-26",8.459,8.5844,8.3221,8.3639,1265000.0],["2019-07-29",8.3563,8.67,8.1362,8.6186,2065000.0],["2019-07-30",8.497,8.6186,8.2917,8.5768,1121900.0],["2019-07-31",8.497,8.8121,8.4095,8.6186,1373000.0],["2019-08-01",8.5616,8.7213,7.8355,7.9875,2034700.0],["2019-08-02",7.8773,8.2042,7.8431,8.0065,1450500.0],["2019-08-05",7.7556,7.7822,7.5085,7.7366,2015800.0],["2019-08-06",7.8849,7.9457,7.5085,7.6454,1292900.0],["2019-08-07",7.5655,7.7556,7.3374,7.6606,1606300.0],["2019-08-08",7.672,7.8659,7.5465,7.8317,2210000.0],["2019-08-09",7.6796,7.9609,7.6796,7.7518,1278700.0],["2019-08-12",7.672,7.9001,7.5769,7.7556,1381000.0],["2019-08-13",7.9875,8.132,7.8241,8.1092,3773400.0],["2019-08-14",7.9191,8.4399,7.7632,8.132,8769200.0],["2019-08-15",8.2308,8.9304,8.2156,8.8125,6188000.0],["2019-08-16",8.8581,9.2953,8.719,9.2345,4853100.0],["2019-08-19",9.4284,9.5311,9.0102,9.1281,3150500.0],["2019-08-20",9.0596,9.0996,8.8239,8.8581,2317600.0],["2019-08-21",9.0862,9.1205,8.8772,9.0292,1818700.0],["2019-08-22",8.9266,9.0026,8.554,8.611,2428700.0],["2019-08-23",8.4666,8.7365,8.3677,8.3905,1852700.0],["2019-08-26",8.5084,8.8049,8.3829,8.6719,1437400.0],["2019-08-27",8.7213,8.7935,8.1244,8.3601,1959100.0],["2019-08-28",8.2955,9.014,8.2156,8.9798,2738400.0],["2019-08-29",9.1167,9.4854,9.0786,9.3182,3056400.0],["2019-08-30",9.3486,9.7801,9.2079,9.5805,3111500.0],["2019-09-03",9.4854,9.5577,9.1053,9.1623,2097100.0],["2019-09-04",9.3942,9.5044,9.2953,9.3562,1475400.0],["2019-09-05",9.4664,9.6527,9.4512,9.5044,2983500.0],["2019-09-06",9.5691,9.5919,9.2193,9.2193,2196900.0],["2019-09-09",9.3144,9.4094,9.0026,9.1091,1810200.0],["2019-09-10",8.976,9.0482,8.7859,8.8163,1798700.0],["2019-09-11",8.8657,9.0862,8.8657,8.9342,2364200.0],["2019-09-12",9.0596,9.2307,8.6909,9.1927,2426100.0],["2019-09-13",9.1927,9.436,9.0596,9.1775,1577800.0],["2019-09-16",9.1243,9.3676,9.0254,9.0672,1938100.0],["2019-09-17",9.0862,9.7135,9.0786,9.5501,2458500.0],["2019-09-18",9.5082,9.9036,9.4778,9.8656,3348500.0],["2019-09-19",9.9454,10.6374,9.82,10.6184,5963800.0],["2019-09-20",10.6184,10.721,10.2078,10.5994,6222400.0],["2019-09-23",10.4549,10.645,10.2424,10.28,2061800.0],["2019-09-24",10.4169,10.4169,9.6223,10.0557,3378300.0],["2019-09-25",9.9873,10.1698,9.6679,10.1165,3005900.0],["2019-09-26",10.1165,10.3066,9.9416,10.0291,1543800.0],["2019-09-27",10.0595,10.1089,8.7897,9.0824,4266900.0],["2019-09-30",9.4512,9.4588,8.9418,8.9874,3191900.0],["2019-10-01",8.995,9.1167,8.8543,8.9114,1713800.0],["2019-10-02",8.7783,8.8049,8.459,8.7593,1888500.0],["2019-10-03",8.7669,9.0026,8.6034,8.9418,1868000.0],["2019-10-04",8.9152,8.976,8.6262,8.6414,2066900.0],["2019-10-07",8.6186,8.8505,8.554,8.6224,1817100.0],["2019-10-08",8.4704,8.535,8.1852,8.2194,1913400.0],["2019-10-09",8.3981,8.4019,8.037,8.2194,1842600.0],["2019-10-10",8.2423,8.3981,7.9495,8.2232,2049300.0],["2019-10-11",8.4209,8.8201,8.3867,8.4932,2045500.0],["2019-10-14",8.6072,8.7479,8.4704,8.5198,1302900.0],["2019-10-15",8.535,9.1167,8.535,9.0216,1778700.0],["2019-10-16",8.9342,9.1699,8.9228,9.1433,1767900.0],["2019-10-17",9.1813,9.1946,8.6643,8.6833,2189800.0],["2019-10-18",8.6643,8.6719,8.1244,8.1738,3160300.0],["2019-10-21",8.151,8.4514,8.151,8.3677,1750300.0],["2019-10-22",8.4057,8.478,7.8469,7.8849,2016300.0],["2019-10-23",7.9077,8.2042,7.8697,8.189,1280000.0],["2019-10-24",8.3259,8.459,8.1814,8.2993,1957800.0],["2019-10-25",8.3221,8.611,8.2499,8.3411,3791100.0],["2019-10-28",8.5464,8.6072,8.3183,8.3715,1644800.0],["2019-10-29",8.3639,8.4171,8.2499,8.3031,1146600.0],["2019-10-30",8.2575,8.459,8.1396,8.459,2111200.0],["2019-10-31",8.4171,8.5502,8.2575,8.4552,1626000.0],["2019-11-01",8.5426,9.0026,8.4552,8.8429,2602700.0],["2019-11-04",8.9646,9.4854,8.938,9.4474,2676800.0],["2019-11-05",9.4816,9.493,9.1547,9.2611,1954000.0],["2019-11-06",9.2611,9.2915,8.7897,8.8391,1927000.0],["2019-11-07",9.1091,9.2193,8.976,9.2155,2195300.0],["2019-11-08",9.2003,9.6185,9.1053,9.5995,3252500.0],["2019-11-11",9.4284,9.7249,9.3524,9.6375,3926400.0],["2019-11-12",9.7173,9.8466,9.1357,9.2231,5089500.0],["2019-11-13",9.5044,9.5577,8.7669,9.1927,5375600.0],["2019-11-14",9.1243,9.1699,8.5084,8.516,3418900.0],["2019-11-15",8.592,8.649,8.3411,8.5312,3628600.0],["2019-11-18",8.4932,8.8657,8.3031,8.7365,2373900.0],["2019-11-19",8.8087,8.8106,8.5388,8.5502,1723600.0],["2019-11-20",8.4285,8.4742,8.1282,8.3335,3624800.0],["2019-11-21",8.3183,8.3753,8.0065,8.1168,2963900.0],["2019-11-22",8.1358,8.3107,8.0826,8.2765,1480300.0],["2019-11-25",8.3677,8.4361,8.1776,8.2765,2124200.0],["2019-11-26",8.2194,8.3639,7.9875,8.2042,8550900.0],["2019-11-27",8.2118,8.2765,7.9913,8.2156,2463300.0],["2019-11-29",8.1206,8.1206,7.8317,8.0218,2262500.0],["2019-12-02",7.8659,7.9343,7.5465,7.8317,4080200.0],["2019-12-03",7.596,7.6188,7.2766,7.3184,6085100.0],["2019-12-04",7.4363,7.4705,6.9797,7.0979,4847400.0],["2019-12-05",7.1473,7.2576,7.0333,7.1131,3994000.0],["2019-12-06",7.1625,7.307,7.0751,7.1017,3260500.0],["2019-12-09",7.1017,7.1397,6.8318,6.8736,3602400.0],["2019-12-10",6.923,6.923,6.6569,6.6835,5533700.0],["2019-12-11",6.7406,7.0447,6.6189,6.923,4139700.0],["2019-12-12",6.9915,7.1131,6.7596,6.847,4863800.0],["2019-12-13",6.8508,6.8774,6.3946,6.444,7084100.0],["2019-12-16",6.4744,6.6493,6.2349,6.6037,4106200.0],["2019-12-17",6.6341,6.8356,6.6227,6.752,3736200.0],["2019-12-18",6.7672,6.8204,6.5315,6.6341,4633000.0],["2019-12-19",6.6037,6.6683,6.3984,6.5733,3735900.0],["2019-12-20",6.6227,6.7139,6.5086,6.6303,3773300.0],["2019-12-23",6.6189,6.8128,6.5771,6.6835,3284700.0],["2019-12-24",6.6835,6.9611,6.6721,6.7253,2397300.0],["2019-12-26",6.8052,6.885,6.7329,6.809,1953500.0],["2019-12-27",6.8888,7.1093,6.7748,6.8508,4697800.0],["2019-12-30",6.8052,7.0181,6.79,6.904,2290400.0],["2019-12-31",6.9116,6.9763,6.8128,6.8242,2943300.0],["2020-01-02",6.9763,7.6378,6.9611,7.6112,7344800.0],["2020-01-03",7.5161,7.5161,7.2652,7.3146,4500900.0],["2020-01-06",7.2234,7.691,7.2044,7.5389,4836900.0],["2020-01-07",7.5845,7.9761,7.4933,7.9153,5678900.0],["2020-01-08",7.8621,8.0286,7.7746,7.9647,3218900.0],["2020-01-09",8.189,8.2613,7.9001,7.9761,5436900.0],["2020-01-10",8.0179,8.0522,7.71,7.7518,4055200.0],["2020-01-13",7.8925,8.0902,7.8089,7.9989,3569600.0],["2020-01-14",7.9761,8.0103,7.7252,7.8279,3417500.0],["2020-01-15",7.8051,7.9134,7.7176,7.8621,2483900.0],["2020-01-16",7.8317,7.9913,7.7366,7.7936,2136900.0],["2020-01-17",7.7784,7.8279,7.634,7.767,1870600.0],["2020-01-21",7.7176,7.8165,7.5503,7.786,2931300.0],["2020-01-22",7.8697,7.8849,6.9515,6.9915,8765800.0],["2020-01-23",6.9268,7.3374,6.8546,7.2234,5904500.0],["2020-01-24",7.2348,7.2538,6.866,6.9002,3463000.0],["2020-01-27",6.5771,6.9496,6.5771,6.8166,3955000.0],["2020-01-28",6.9344,6.9953,6.8356,6.923,3067600.0],["2020-01-29",6.9991,7.0219,6.828,7.0029,1606400.0],["2020-01-30",6.8812,6.9002,6.7177,6.8964,2691600.0],["2020-01-31",6.8204,6.9192,6.6835,6.7976,2477800.0],["2020-02-03",6.8356,7.2196,6.8166,7.0713,2561700.0],["2020-02-04",7.2538,7.364,7.1017,7.174,2733200.0],["2020-02-05",7.2956,7.307,6.9611,7.0903,2300600.0],["2020-02-06",7.174,7.3907,7.1473,7.2462,3279600.0],["2020-02-07",7.269,7.2975,7.1017,7.2576,1382900.0],["2020-02-10",7.2918,7.7518,7.269,7.7214,4037900.0],["2020-02-11",7.8089,8.1662,7.729,7.7518,4655700.0],["2020-02-12",7.9267,8.075,7.7784,7.9799,2715900.0],["2020-02-13",7.6986,7.9115,7.5731,7.8089,2428200.0],["2020-02-14",7.9761,8.0294,7.8507,8.0027,2011900.0],["2020-02-18",7.9837,8.0027,7.6739,7.8241,2375100.0],["2020-02-19",7.8165,7.9381,7.767,7.8355,1736600.0],["2020-02-20",7.8887,8.0103,7.7594,7.9571,2251600.0],["2020-02-21",7.8849,7.8963,7.5503,7.6226,2469000.0],["2020-02-24",7.269,7.5351,7.174,7.4097,2988700.0],["2020-02-25",7.5998,7.6682,7.326,7.326,3243100.0],["2020-02-26",7.2956,7.5427,7.1892,7.4515,1954900.0],["2020-02-27",7.3412,7.3416,6.7367,7.0637,3501100.0],["2020-02-28",6.8128,7.5579,6.8128,7.5313,4588500.0],["2020-03-02",7.5465,7.5465,7.1968,7.3716,2438400.0],["2020-03-03",7.3792,7.5655,7.1093,7.3032,2025900.0],["2020-03-04",7.3754,7.8621,7.3336,7.748,2696700.0],["2020-03-05",7.691,7.786,7.4154,7.6416,2460900.0],["2020-03-06",7.5123,7.6036,7.3374,7.5655,2562200.0],["2020-03-09",6.9877,7.4477,6.771,7.2196,3218600.0],["2020-03-10",7.4135,7.4325,6.8698,7.1625,2538900.0],["2020-03-11",6.9382,7.2968,6.6759,6.7482,2001700.0],["2020-03-12",6.3642,6.3642,5.543,5.8775,6170000.0],["2020-03-13",6.1665,6.2273,5.5164,5.8547,4488200.0],["2020-03-16",5.3263,5.7521,5.2655,5.4898,3756000.0],["2020-03-17",5.6913,5.7597,4.9461,5.6456,6247000.0],["2020-03-18",5.2807,5.4594,4.4785,4.699,6321000.0],["2020-03-19",4.699,5.2731,4.6648,4.9575,3788100.0],["2020-03-20",5.2465,5.3187,4.9993,5.0792,2100400.0],["2020-03-23",4.9689,5.1666,4.718,5.1286,2589100.0],["2020-03-24",5.4251,5.5924,5.159,5.3909,4450800.0],["2020-03-25",5.5202,6.2273,5.5126,5.6951,4794400.0],["2020-03-26",5.8928,6.5315,5.8547,6.349,4052300.0],["2020-03-27",6.0714,6.482,6.003,6.2691,2767400.0],["2020-03-30",6.311,6.4516,6.1209,6.425,2297800.0],["2020-03-31",6.4364,6.6873,6.2881,6.444,2758000.0],["2020-04-01",6.3071,6.7482,6.2577,6.349,2486200.0],["2020-04-02",6.2843,6.5771,6.1209,6.4592,1930900.0],["2020-04-03",6.8508,7.0485,5.9688,6.0714,6420100.0],["2020-04-06",6.3071,6.4022,6.1057,6.1323,2577300.0],["2020-04-07",6.3148,6.368,5.5126,5.7331,5678700.0],["2020-04-08",5.5924,5.984,5.5886,5.8433,3490400.0],["2020-04-09",5.8928,6.0277,5.7141,5.9384,2344300.0],["2020-04-13",5.9156,6.1285,5.8281,6.0638,2235300.0],["2020-04-14",6.2311,6.4174,6.1019,6.3033,3209200.0],["2020-04-15",6.1589,6.387,5.9536,6.2881,2586300.0],["2020-04-16",6.3148,6.3946,6.0144,6.1019,2421200.0],["2020-04-17",6.2577,6.3148,6.0486,6.2919,2749000.0],["2020-04-20",6.1969,6.3642,6.0638,6.1513,2114300.0],["2020-04-21",6.0144,6.06,5.6114,5.7673,3093000.0],["2020-04-22",5.889,5.9042,5.6532,5.8699,2591700.0],["2020-04-23",5.8091,5.984,5.7787,5.8509,2001700.0],["2020-04-24",5.927,6.2045,5.8167,6.1627,2761300.0],["2020-04-27",6.2539,6.3566,6.1855,6.2045,3387400.0],["2020-04-28",6.311,6.311,5.8966,5.9726,1954700.0],["2020-04-29",6.0524,6.1171,5.8585,6.079,1950400.0],["2020-04-30",6.0942,6.4554,5.9916,6.1703,2571000.0],["2020-05-01",5.9612,6.0258,5.5244,5.7445,3353700.0],["2020-05-04",5.6304,5.7977,5.6076,5.7407,1893900.0],["2020-05-05",5.8775,6.0144,5.5658,5.5886,2265500.0],["2020-05-06",5.7521,5.8319,5.6532,5.7179,1337000.0],["2020-05-07",5.7863,5.9194,5.7103,5.8928,1527100.0],["2020-05-08",5.9232,6.1627,5.8623,6.0258,1734300.0],["2020-05-11",6.0068,6.1364,5.946,6.1209,1934400.0],["2020-05-12",6.2349,6.2995,6.0068,6.022,1982900.0],["2020-05-13",6.0828,6.1703,5.9194,6.0942,1719200.0],["2020-05-14",6.0068,6.233,5.8205,6.2121,1465100.0],["2020-05-15",6.1285,6.5562,6.1209,6.5124,2675600.0],["2020-05-18",6.7367,6.9991,6.5885,6.6531,4152300.0],["2020-05-19",6.828,7.2918,6.7482,7.1283,4378200.0],["2020-05-20",7.2766,7.6492,7.0789,7.2804,7926600.0],["2020-05-21",6.6797,6.8356,6.2779,6.4972,8391700.0],["2020-05-22",6.2805,6.2805,5.8217,5.908,6535200.0],["2020-05-26",6.0828,6.4174,6.0828,6.2045,4010700.0],["2020-05-27",6.2729,6.368,6.0201,6.1969,2417400.0],["2020-05-28",6.1133,6.1779,5.9004,5.9346,2261300.0],["2020-05-29",5.9308,6.0163,5.6951,5.9004,2890300.0],["2020-06-01",5.8928,6.1437,5.8395,6.1019,3001500.0],["2020-06-02",6.0828,6.425,6.0524,6.2995,3053500.0],["2020-06-03",6.2729,6.425,6.1019,6.3946,3752200.0],["2020-06-04",6.4288,6.6265,6.3566,6.4364,2912000.0],["2020-06-05",6.2957,6.3642,6.0372,6.3414,4624400.0],["2020-06-08",6.4098,6.5124,6.2767,6.3071,2197600.0],["2020-06-09",6.2729,6.2729,6.0296,6.0486,2322400.0],["2020-06-10",6.0828,6.2083,5.8775,6.0981,2759300.0],["2020-06-11",6.1399,6.7976,6.1019,6.5581,8338200.0],["2020-06-12",6.7291,6.7406,6.23,6.2653,3655700.0],["2020-06-15",6.2159,6.7672,6.1437,6.6303,3599900.0],["2020-06-16",6.9192,7.0523,6.7672,7.0295,3553500.0],["2020-06-17",7.1778,7.3355,7.0827,7.2348,3748200.0],["2020-06-18",7.2196,7.5998,7.1625,7.4021,2765900.0],["2020-06-19",7.5541,7.9001,7.5237,7.6872,4932400.0],["2020-06-22",7.6416,7.6606,7.2538,7.4135,2864100.0],["2020-06-23",7.0219,7.174,6.9078,7.0409,4315200.0],["2020-06-24",6.9306,6.9496,6.7367,6.8356,2268500.0],["2020-06-25",6.9382,7.1093,6.8622,7.0485,1492800.0],["2020-06-26",7.0409,7.1892,6.9268,7.0827,1769900.0],["2020-06-29",7.1702,7.4515,7.0751,7.1587,2173900.0],["2020-06-30",7.2196,7.3754,7.0637,7.0979,3123400.0],["2020-07-01",7.1702,7.4477,7.1492,7.4097,1565200.0],["2020-07-02",7.5427,7.6036,7.3488,7.4059,1864500.0],["2020-07-06",7.7556,8.554,7.6872,8.5464,5609500.0],["2020-07-07",8.5236,8.6357,8.2822,8.5236,2675100.0],["2020-07-08",8.6681,9.1015,8.5635,8.995,3471200.0],["2020-07-09",9.1965,9.4018,9.0292,9.2421,4491600.0],["2020-07-10",9.1699,9.36,9.052,9.2763,1935800.0],["2020-07-13",9.5044,9.6831,9.014,9.0254,2058700.0],["2020-07-14",8.649,9.1205,8.4209,9.1129,2809900.0],["2020-07-15",9.1243,9.1585,8.6528,9.0254,2444500.0],["2020-07-16",8.554,9.0254,8.4856,8.9532,1752000.0],["2020-07-17",8.995,9.3182,8.9152,9.2307,2469300.0],["2020-07-20",9.3068,9.6489,9.2383,9.436,2332600.0],["2020-07-21",9.4284,10.0519,9.4246,9.493,7443200.0],["2020-07-22",9.2535,9.4398,8.8448,9.0444,2880100.0],["2020-07-23",9.1243,9.2003,8.6148,8.6643,2497800.0],["2020-07-24",8.3829,8.5996,8.2308,8.5426,2068600.0],["2020-07-27",8.5692,8.6243,8.3772,8.5046,1101500.0],["2020-07-28",8.5616,8.995,8.4628,8.6604,1910800.0],["2020-07-29",8.7935,9.0368,8.6985,8.919,1280500.0],["2020-07-30",8.7973,8.9418,8.7403,8.9076,1243500.0],["2020-07-31",9.014,9.3562,8.9076,9.2459,3290500.0],["2020-08-03",9.3334,9.3942,9.0102,9.1623,2205200.0],["2020-08-04",9.2345,9.5919,9.2345,9.5463,2245200.0],["2020-08-05",10.6488,10.6944,10.1051,10.2876,6063600.0],["2020-08-06",10.4815,10.8237,10.4549,10.6488,4706300.0],["2020-08-07",10.1469,10.5271,9.915,10.1355,2473300.0],["2020-08-10",10.4321,10.8693,8.8657,9.1395,7051900.0],["2020-08-11",9.1813,9.4588,8.4932,9.1471,6224200.0],["2020-08-12",9.1927,9.782,9.0939,9.782,3038300.0],["2020-08-13",9.6185,9.8618,9.2307,9.398,2731500.0],["2020-08-14",9.3068,9.3828,9.1243,9.1699,3122700.0],["2020-08-17",9.3296,9.5006,9.2269,9.4284,1831900.0],["2020-08-18",9.5006,9.9416,9.474,9.6945,1967300.0],["2020-08-19",9.6945,9.8314,9.3942,9.4436,1812100.0],["2020-08-20",9.4284,9.6603,9.3292,9.3486,1288000.0],["2020-08-21",9.4094,9.5311,9.3334,9.3866,777000.0],["2020-08-24",9.493,10.1241,9.4778,10.0519,3335000.0],["2020-08-25",10.0519,10.4017,9.7706,10.3066,2663300.0],["2020-08-26",10.3332,10.683,10.3066,10.5918,3203700.0],["2020-08-27",10.645,10.7286,10.5043,10.7172,1783400.0],["2020-08-28",10.6564,10.9852,10.6146,10.9491,1875900.0],["2020-08-31",11.0061,11.0746,10.8047,10.9187,2728600.0],["2020-09-01",10.9225,11.2799,10.9111,11.2457,2858200.0],["2020-09-02",11.3787,11.641,11.0784,11.2038,2672100.0],["2020-09-03",10.9111,10.9643,9.6983,10.1888,2989400.0],["2020-09-04",9.8884,10.4321,9.5158,10.2838,2141300.0],["2020-09-08",9.7934,10.0747,9.6185,9.9569,2007000.0],["2020-09-09",10.1241,10.3465,9.9481,10.2838,1281800.0],["2020-09-10",10.4283,10.4359,9.6945,9.7364,1646100.0],["2020-09-11",9.8542,9.9188,9.5235,9.8048,1361200.0],["2020-09-14",9.9493,10.2268,9.915,10.0785,1517500.0],["2020-09-15",10.2382,10.4245,10.0405,10.3142,1674400.0],["2020-09-16",10.3789,10.4929,10.2116,10.3598,1172100.0],["2020-09-17",10.0747,10.5271,10.0405,10.4777,1408700.0],["2020-09-18",10.4739,10.4929,10.1203,10.2154,1968000.0],["2020-09-21",10.0557,10.0747,9.5387,9.8808,1647800.0],["2020-09-22",9.9226,9.9797,9.6983,9.9531,966800.0],["2020-09-23",9.9378,9.9892,9.5082,9.5577,1071200.0],["2020-09-24",9.3942,9.6641,9.2877,9.5387,880300.0],["2020-09-25",9.6299,9.6755,9.4474,9.512,619400.0],["2020-09-28",9.7554,9.7744,9.2041,9.4284,1255800.0],["2020-09-29",9.4588,9.4854,8.9532,9.0102,1602000.0],["2020-09-30",9.0406,9.2117,8.8733,9.1053,2069100.0],["2020-10-01",9.1091,9.6033,9.1091,9.493,1617400.0],["2020-10-02",9.2687,9.8314,9.2497,9.7135,1814000.0],["2020-10-05",9.7326,9.8086,9.1775,9.2611,1283600.0],["2020-10-06",9.3904,9.5805,9.1779,9.2611,1056200.0],["2020-10-07",9.3106,9.4208,9.2421,9.3524,913600.0],["2020-10-08",9.4322,9.4664,9.2915,9.322,868000.0],["2020-10-09",9.4246,9.8352,9.3562,9.8048,1172000.0],["2020-10-12",9.0254,9.2649,8.5008,8.7099,19103200.0],["2020-10-13",8.9456,8.9608,8.1434,8.4932,10638700.0],["2020-10-14",8.516,8.5654,8.2993,8.4552,4327600.0],["2020-10-15",8.3373,8.5084,8.3069,8.4209,2876800.0],["2020-10-16",8.5122,8.5312,8.2993,8.4361,2503600.0],["2020-10-19",8.497,8.7441,8.3335,8.7441,3717900.0],["2020-10-20",8.7783,8.7859,8.2879,8.3221,2691400.0],["2020-10-21",8.4247,8.4437,8.2537,8.2689,1837100.0],["2020-10-22",8.3069,8.4019,7.9913,8.0598,2443000.0],["2020-10-23",8.075,8.2765,8.0294,8.2423,1609000.0],["2020-10-26",8.1548,8.3411,8.0408,8.1358,1500800.0],["2020-10-27",8.0864,8.3757,8.0674,8.3601,1279500.0],["2020-10-28",8.1092,8.1168,7.691,7.9039,3336000.0],["2020-10-29",7.9647,8.3981,7.9647,8.3639,2599900.0],["2020-10-30",8.2423,8.5388,8.17,8.516,4833100.0],["2020-11-02",8.478,8.535,8.2232,8.3829,2762600.0],["2020-11-03",8.3411,8.5692,8.1624,8.4209,5051600.0],["2020-11-04",8.4247,8.649,8.3715,8.6072,4066100.0],["2020-11-05",8.8011,8.8011,8.1016,8.6186,5054000.0],["2020-11-06",8.5274,8.6909,8.2993,8.3639,2444800.0],["2020-11-09",8.4095,8.4361,7.8203,7.9913,5618600.0],["2020-11-10",7.9989,8.0712,7.5085,7.5693,5943300.0],["2020-11-11",7.634,8.0141,7.2842,7.8317,5082000.0],["2020-11-12",7.9837,8.4285,7.9761,8.1206,4605800.0],["2020-11-13",8.3107,8.3905,8.0978,8.1814,1874600.0],["2020-11-16",8.3031,8.4171,8.1244,8.2118,2504000.0],["2020-11-17",8.2499,8.2955,8.0446,8.2613,2363200.0],["2020-11-18",8.208,8.2118,7.786,7.9495,3591200.0],["2020-11-19",7.8849,8.1662,7.786,7.9799,3936500.0],["2020-11-20",8.17,8.17,7.8963,7.9723,5832400.0],["2020-11-23",7.9077,8.2156,7.8697,8.2156,3883900.0],["2020-11-24",8.1054,8.2118,7.9495,8.2004,2949900.0],["2020-11-25",8.094,8.1966,8.0179,8.17,2367800.0],["2020-11-27",8.1738,8.2232,8.0294,8.17,1701000.0],["2020-11-30",8.151,8.1738,7.8051,7.8659,3263400.0],["2020-12-01",7.8887,7.9191,7.5769,7.6492,4148500.0],["2020-12-02",7.6036,7.6036,7.3678,7.5047,3341200.0],["2020-12-03",7.5237,7.6264,7.3184,7.3716,3387500.0],["2020-12-04",7.3945,7.3945,7.0713,7.2234,3890200.0],["2020-12-07",7.2234,7.2728,7.0903,7.2196,3727400.0],["2020-12-08",7.2462,7.4515,7.1169,7.4287,3784100.0],["2020-12-09",7.5731,7.7974,7.4553,7.634,5807000.0],["2020-12-10",7.5883,7.6796,7.4439,7.6036,4031300.0],["2020-12-11",7.5845,7.7366,7.4705,7.7366,4736600.0],["2020-12-14",7.5922,7.8012,7.3945,7.6796,3931900.0],["2020-12-15",7.634,7.7176,7.4781,7.6796,4221100.0],["2020-12-16",7.6454,7.7955,7.6454,7.767,2957700.0],["2020-12-17",7.7936,7.9457,7.7252,7.9267,2813400.0],["2020-12-18",7.9267,8.0598,7.8469,8.0179,2437600.0],["2020-12-21",7.8583,8.0446,7.7974,8.0294,3948200.0],["2020-12-22",7.9989,8.0218,7.4363,7.4781,2678700.0],["2020-12-23",7.4895,7.6055,7.3793,7.5579,1883900.0],["2020-12-24",7.4097,7.4553,7.0827,7.1892,2081700.0],["2020-12-28",7.0827,7.1702,6.8945,7.1587,2478100.0],["2020-12-29",7.212,7.3983,7.212,7.2386,2349500.0],["2020-12-30",7.3526,7.7176,7.3526,7.5921,2886900.0],["2020-12-31",7.6796,7.688,7.3298,7.5769,2251300.0],["2021-01-04",7.596,7.9267,7.5693,7.8317,3007100.0],["2021-01-05",7.8317,8.3031,7.786,8.2955,3601200.0],["2021-01-06",8.094,8.1738,7.7442,7.7708,3473100.0],["2021-01-07",7.8773,8.0902,7.8127,7.9495,2540200.0],["2021-01-08",8.0522,8.227,7.8165,8.0179,2894100.0],["2021-01-11",7.8735,7.9495,7.6302,7.8925,2095200.0],["2021-01-12",7.8963,8.0218,7.8279,7.9533,1513800.0],["2021-01-13",7.9875,8.5502,7.9875,8.2765,3209300.0],["2021-01-14",8.497,8.5886,8.2156,8.516,4756900.0],["2021-01-15",8.6034,8.7403,8.1966,8.3487,3765400.0],["2021-01-19",8.5882,8.8581,8.459,8.7441,3873700.0],["2021-01-20",8.9342,8.9912,8.6148,8.8277,3937500.0],["2021-01-21",8.9684,9.0634,8.7631,9.014,2700300.0],["2021-01-22",8.9342,9.2801,8.8467,9.1357,2953300.0],["2021-01-25",9.5044,9.5421,9.0748,9.5006,3700100.0],["2021-01-26",9.5539,10.223,9.5539,10.1736,5589800.0],["2021-01-27",9.9797,10.4773,9.782,9.8238,9192200.0],["2021-01-28",9.5044,10.0234,9.4778,9.782,2999900.0],["2021-01-29",9.7325,10.1355,9.6907,9.8428,3351300.0],["2021-02-01",9.8846,10.0937,9.7173,9.8238,2033500.0],["2021-02-02",9.9112,9.9378,9.4588,9.5273,3389500.0],["2021-02-03",9.6451,9.7934,9.4679,9.6375,1852300.0],["2021-02-04",10.2116,10.4511,9.7744,10.0063,3547200.0],["2021-02-05",9.9264,10.702,9.5805,10.1774,4490900.0],["2021-02-08",10.0177,10.0253,9.0862,9.3144,6353600.0],["2021-02-09",9.3638,9.5615,9.2703,9.512,3186500.0],["2021-02-10",9.5805,10.9301,9.5463,10.5765,7139000.0],["2021-02-11",10.5994,13.0553,10.4819,12.6561,11050800.0],["2021-02-12",12.3558,13.2568,12.2816,12.9298,3584000.0],["2021-02-16",13.2036,13.8119,12.7398,12.8272,4555400.0],["2021-02-17",12.5459,12.5497,11.3141,12.0554,4441200.0],["2021-02-18",11.451,11.7437,11.0099,11.2685,4366200.0],["2021-02-19",11.6715,12.0706,11.4453,11.4966,1920600.0],["2021-02-22",10.9073,11.2152,10.721,10.7438,4707100.0],["2021-02-23",9.8846,10.8351,9.6451,10.8199,3520300.0],["2021-02-24",10.5499,10.9871,10.3446,10.8008,3895000.0],["2021-02-25",10.8161,11.2343,10.4017,10.6564,2817700.0],["2021-02-26",10.6184,10.8731,10.0177,10.0177,3826300.0],["2021-03-01",10.3028,10.6754,10.1165,10.4739,1778800.0],["2021-03-02",10.4093,10.8883,10.2952,10.4093,1219200.0],["2021-03-03",10.6336,10.721,9.8352,9.9987,1583600.0],["2021-03-04",9.763,9.9911,9.3448,9.839,3975200.0],["2021-03-05",10.0025,10.0291,8.9456,9.9493,2987600.0],["2021-03-08",9.858,10.0139,9.1661,9.2611,1590500.0],["2021-03-09",9.5805,10.0633,9.5805,9.877,1921400.0],["2021-03-10",10.185,10.1888,9.4816,9.5082,1412300.0],["2021-03-11",9.9226,10.1127,9.8626,9.9911,1172300.0],["2021-03-12",9.6185,10.0367,9.5044,10.0177,1507300.0],["2021-03-15",10.1051,10.223,9.6907,9.7249,1543600.0],["2021-03-16",9.8732,10.2572,9.8523,9.9645,1883400.0],["2021-03-17",9.8808,9.8808,9.398,9.7135,1841800.0],["2021-03-18",9.5273,9.5691,9.0748,9.1243,2346300.0],["2021-03-19",9.1509,9.5006,9.0482,9.5006,1341400.0],["2021-03-22",9.6375,9.7592,9.3638,9.3638,1463800.0],["2021-03-23",9.2915,9.322,8.4019,8.5008,3852800.0],["2021-03-24",8.6909,8.6909,7.9837,8.0598,3304400.0],["2021-03-25",7.729,8.2917,7.6416,8.0141,2293600.0],["2021-03-26",8.0598,8.1738,7.3355,7.8431,3502800.0],["2021-03-29",7.9419,7.9457,7.4515,7.5845,2649700.0],["2021-03-30",7.5085,7.6036,7.3184,7.3754,3427600.0],["2021-03-31",7.5237,7.8849,7.3793,7.4059,3342500.0],["2021-04-01",7.6606,7.6644,7.3869,7.4287,4995900.0],["2021-04-05",7.5313,7.5845,7.1017,7.1245,7959600.0],["2021-04-06",7.2234,7.4743,7.1549,7.4135,5458400.0],["2021-04-07",7.326,7.3716,6.9268,7.0827,4209100.0],["2021-04-08",7.2234,7.2234,6.9458,7.1435,4403500.0],["2021-04-09",6.9801,7.1245,6.9078,7.0067,3009600.0],["2021-04-12",6.9382,6.9839,6.6588,6.7215,2508000.0],["2021-04-13",6.8622,7.0846,6.7596,6.9344,2503400.0],["2021-04-14",6.9991,7.0523,6.771,6.8508,1841900.0],["2021-04-15",6.9306,7.0333,6.6907,6.7101,2222400.0],["2021-04-16",6.7862,6.9078,6.6569,6.9078,1625300.0],["2021-04-19",7.0333,7.2842,6.7862,6.8318,4345400.0],["2021-04-20",6.8432,6.9573,6.6645,6.7177,1596900.0],["2021-04-21",6.7367,6.7976,6.5429,6.7824,1732000.0],["2021-04-22",6.9573,7.0219,6.6873,6.752,1883700.0],["2021-04-23",6.8014,7.0371,6.7748,7.0333,1729300.0],["2021-04-26",7.0751,7.1892,6.9291,7.1359,2071400.0],["2021-04-27",7.2082,7.231,7.0219,7.0941,1964200.0],["2021-04-28",7.1854,7.2956,6.9991,7.2234,1976900.0],["2021-04-29",7.2614,7.269,6.8736,6.9154,2746600.0],["2021-04-30",6.8432,6.8964,6.6189,6.6987,2302700.0],["2021-05-03",6.6911,6.7253,6.4592,6.4934,2781500.0],["2021-05-04",6.5048,6.6531,6.3129,6.4022,1961200.0],["2021-05-05",6.4288,6.4972,6.1817,6.2197,2405900.0],["2021-05-06",6.1855,6.3642,6.0714,6.349,2742200.0],["2021-05-07",6.3946,6.4592,6.2235,6.2235,2326700.0],["2021-05-10",6.2577,6.2577,5.8319,5.8509,3585800.0],["2021-05-11",5.7255,6.1513,5.619,6.0562,4704600.0],["2021-05-12",5.9308,6.0981,5.7977,5.8281,2899900.0],["2021-05-13",5.8623,5.9346,5.5924,5.6951,4603500.0],["2021-05-14",5.7749,6.0448,5.7749,5.9232,3647400.0],["2021-05-17",5.8129,5.9099,5.7103,5.8813,2341400.0],["2021-05-18",5.8737,5.9498,5.6799,5.7445,4912600.0],["2021-05-19",5.6456,5.8433,5.6266,5.7483,3137600.0],["2021-05-20",5.8053,6.003,5.7711,5.8167,2738100.0],["2021-05-21",5.8928,5.9118,5.6152,5.619,2868100.0],["2021-05-24",5.6418,5.6646,5.4441,5.524,2211400.0],["2021-05-25",5.5886,5.7217,5.5468,5.5544,3384600.0],["2021-05-26",5.619,5.6228,5.4746,5.5772,5067500.0],["2021-05-27",5.5696,5.7331,5.4632,5.7217,3273000.0],["2021-05-28",5.7901,5.9764,5.6875,5.8167,5098900.0],["2021-06-01",5.889,6.0752,5.8167,6.0144,4091500.0],["2021-06-02",6.0448,6.0942,5.6951,5.7521,3953200.0],["2021-06-03",5.7103,5.8966,5.6951,5.7103,4510800.0],["2021-06-04",5.8053,5.8129,5.6,5.6494,2486600.0],["2021-06-07",5.7027,5.7027,5.5696,5.619,3622600.0],["2021-06-08",5.6837,6.2368,5.6532,6.1969,7892500.0],["2021-06-09",6.7101,6.828,6.0714,6.0904,8494800.0],["2021-06-10",6.1931,6.4098,6.003,6.0562,3575800.0],["2021-06-11",6.1247,6.1513,6.0144,6.0981,2016300.0],["2021-06-14",6.1931,6.4535,6.1391,6.3566,2736800.0],["2021-06-15",6.3832,6.4896,6.0524,6.2273,3325500.0],["2021-06-16",6.1703,6.4041,6.1285,6.2919,2219300.0],["2021-06-17",6.3452,6.5353,6.3071,6.4478,3113900.0],["2021-06-18",6.406,6.5162,6.3414,6.3794,2377700.0],["2021-06-21",6.3566,6.4516,6.0866,6.2577,1907700.0],["2021-06-22",6.2577,6.425,6.0144,6.1969,3311600.0],["2021-06-23",6.2311,6.52,6.2311,6.406,1559600.0],["2021-06-24",6.4136,6.7634,6.4136,6.5467,7052900.0],["2021-06-25",6.5467,6.8926,6.5048,6.5581,4133800.0],["2021-06-28",6.6113,6.7177,6.52,6.6949,2452800.0],["2021-06-29",6.6227,6.7406,6.5467,6.7101,2482600.0],["2021-06-30",6.7406,6.7672,6.6341,6.7101,1865200.0],["2021-07-01",6.6987,6.7535,6.4364,6.5581,2048800.0],["2021-07-02",6.4896,6.5007,6.2691,6.2729,1987100.0],["2021-07-06",6.2159,6.2995,5.9422,6.1437,4724400.0],["2021-07-07",6.1589,6.1855,5.8433,5.8661,2658100.0],["2021-07-08",5.6837,5.8775,5.5506,5.7103,7297000.0],["2021-07-09",5.7673,5.7977,5.581,5.7521,2550800.0],["2021-07-12",5.6532,5.7483,5.5487,5.657,4112700.0],["2021-07-13",5.7027,6.0619,5.6608,5.9916,4962700.0],["2021-07-14",6.0372,6.1019,5.7977,5.9612,2683400.0],["2021-07-15",5.9612,6.1399,5.8547,6.0106,2763600.0],["2021-07-16",6.003,6.022,5.8015,5.8471,2044800.0],["2021-07-19",5.7939,5.7977,5.4365,5.4784,3474200.0],["2021-07-20",5.4556,5.4746,5.2465,5.3985,2758000.0],["2021-07-21",5.3871,5.5468,5.3377,5.486,2074600.0],["2021-07-22",5.505,5.546,5.3377,5.3795,1291600.0],["2021-07-23",5.197,5.2533,4.9841,5.0906,3517800.0],["2021-07-26",4.9499,5.2465,4.8473,4.9803,4720300.0],["2021-07-27",4.7104,4.9024,4.4519,4.5469,7294200.0],["2021-07-28",4.7256,4.967,4.661,4.8739,4267800.0],["2021-07-29",4.9993,5.0221,4.7123,4.8625,2335300.0],["2021-07-30",4.7522,4.9708,4.7408,4.8625,2339200.0],["2021-08-02",4.8853,4.9993,4.718,4.9195,2926300.0],["2021-08-03",4.7066,4.756,4.4196,4.5089,4342600.0],["2021-08-04",4.5963,4.7104,4.4709,4.4937,2361700.0],["2021-08-05",4.4481,4.5013,4.3264,4.372,2743900.0],["2021-08-06",4.3606,4.4348,4.0926,4.0983,5365400.0],["2021-08-09",4.1744,4.4538,4.1439,4.2922,4433300.0],["2021-08-10",4.3416,4.3987,4.1439,4.1858,3200300.0],["2021-08-11",4.22,4.2238,4.0679,4.0679,2594200.0],["2021-08-12",4.0261,4.0527,3.9044,3.9158,3131900.0],["2021-08-13",3.9272,3.9348,3.817,3.8398,1853000.0],["2021-08-16",3.7638,3.8132,3.6079,3.6117,4192500.0],["2021-08-17",3.4596,3.7409,3.3494,3.6117,5553900.0],["2021-08-18",3.6117,3.7295,3.4406,3.6497,3909600.0],["2021-08-19",3.5699,3.6725,3.4786,3.6307,3353600.0],["2021-08-20",3.6877,3.855,3.6345,3.6915,3603300.0],["2021-08-23",3.7828,3.8322,3.6174,3.7676,3626600.0],["2021-08-24",3.95,4.1839,3.9025,4.1477,6521300.0],["2021-08-25",4.0603,4.1401,3.9158,4.0831,2595700.0],["2021-08-26",4.1059,4.182,4.0261,4.0603,1828200.0],["2021-08-27",4.0147,4.0945,3.9424,3.9424,2075400.0],["2021-08-30",3.7524,3.8018,3.6079,3.798,3129600.0],["2021-08-31",3.9082,4.1173,3.8782,4.0641,3536000.0],["2021-09-01",4.0679,4.3758,4.0679,4.2884,4368300.0],["2021-09-02",4.2542,4.3606,4.1934,4.2732,2278700.0],["2021-09-03",4.1896,4.3492,4.1896,4.2656,2757400.0],["2021-09-07",4.2352,4.4671,4.2352,4.3492,2669900.0],["2021-09-08",4.1667,4.2694,3.9995,4.1211,2890500.0],["2021-09-09",3.8854,3.912,3.6991,3.7752,7141700.0],["2021-09-10",3.8246,3.9615,3.7904,3.8284,2959800.0],["2021-09-13",3.7676,3.9691,3.6345,3.8398,3361300.0],["2021-09-14",3.7714,3.8436,3.5357,3.5585,3099500.0],["2021-09-15",3.5128,3.5737,3.4558,3.5395,3077500.0],["2021-09-16",3.5014,3.5471,3.433,3.4824,2105800.0],["2021-09-17",3.5357,3.5661,3.4482,3.5014,2812200.0],["2021-09-20",3.3874,3.4482,3.2543,3.3075,2784100.0],["2021-09-21",3.3646,3.3988,3.2353,3.2581,1885600.0],["2021-09-22",3.2733,3.3992,3.2733,3.3266,2082300.0],["2021-09-23",3.3266,3.338,3.2049,3.3037,2273400.0],["2021-09-24",3.2657,3.2695,3.1289,3.1707,2324800.0],["2021-09-27",3.1441,3.2353,3.0604,3.2011,4218300.0],["2021-09-28",3.1935,3.2885,3.0794,3.0832,2821000.0],["2021-09-29",3.049,3.1479,3.0262,3.03,2373900.0],["2021-09-30",3.0566,3.1973,3.0148,3.1707,4376000.0],["2021-10-01",3.1593,3.184,3.0072,3.011,2780700.0],["2021-10-04",3.0034,3.0034,2.8589,2.8741,3573400.0],["2021-10-05",2.8741,3.0053,2.8589,2.9692,2244600.0],["2021-10-06",2.8627,3.1289,2.8627,3.1099,3110700.0],["2021-10-07",3.1973,3.4881,3.1935,3.4482,4871600.0],["2021-10-08",3.4368,3.6763,3.4064,3.6307,3767800.0],["2021-10-11",3.6953,3.7847,3.5775,3.5813,3152100.0],["2021-10-12",3.5357,3.7181,3.4824,3.5813,2522600.0],["2021-10-13",3.4976,3.6421,3.3646,3.6117,3687400.0],["2021-10-14",3.5851,3.5927,3.3969,3.452,2830200.0],["2021-10-15",3.49,3.5147,3.3836,3.433,2618200.0],["2021-10-18",3.4292,3.5338,3.3912,3.4216,1427700.0],["2021-10-19",3.5014,3.7041,3.4672,3.6991,2266200.0],["2021-10-20",3.7942,3.836,3.6535,3.6801,2385000.0],["2021-10-21",3.6459,3.7448,3.6136,3.6383,1933800.0],["2021-10-22",3.6801,3.6991,3.5585,3.5699,2051500.0],["2021-10-25",3.5889,3.6079,3.4482,3.5851,1703700.0],["2021-10-26",3.5509,3.5813,3.3075,3.3874,2538400.0],["2021-10-27",3.3836,3.4254,3.2885,3.3418,1721700.0],["2021-10-28",3.2999,3.3494,3.2467,3.2999,1649600.0],["2021-10-29",3.2809,3.2999,3.1099,3.1251,2326000.0],["2021-11-01",3.1859,3.4558,3.1285,3.4558,2076000.0],["2021-11-02",3.3342,3.3608,3.2448,3.319,1919400.0],["2021-11-03",3.357,3.4026,3.3418,3.376,1226300.0],["2021-11-04",3.395,3.4216,3.1764,3.1859,2190500.0],["2021-11-05",3.2049,3.2714,3.1403,3.1859,2075100.0],["2021-11-08",3.2353,3.3037,3.2182,3.2353,1572900.0],["2021-11-09",3.452,3.7448,3.357,3.4026,4330300.0],["2021-11-10",3.357,3.6915,3.3266,3.5242,3387500.0],["2021-11-11",3.6383,3.8056,3.6383,3.6839,2669800.0],["2021-11-12",3.6155,3.8892,3.5927,3.8512,2796500.0],["2021-11-15",3.8512,3.874,3.5319,3.6307,4098000.0],["2021-11-16",3.6535,3.7448,3.5699,3.6649,2698900.0],["2021-11-17",3.6497,3.6839,3.414,3.4748,2385600.0],["2021-11-18",3.3456,3.4178,3.2581,3.2771,2442600.0],["2021-11-19",3.3456,3.4083,3.2467,3.2619,1447200.0],["2021-11-22",3.2505,3.2577,3.0547,3.1517,2867000.0],["2021-11-23",3.1365,3.2011,3.0642,3.1251,1889600.0],["2021-11-24",3.1289,3.1365,3.0395,3.0794,2120500.0],["2021-11-26",2.992,3.0224,2.935,3.0224,1891600.0],["2021-11-29",3.0186,3.0186,2.8513,2.9882,2961200.0],["2021-11-30",2.9692,3.2923,2.9654,3.2733,12571100.0],["2021-12-01",3.2581,3.2657,3.0262,3.0262,3306600.0],["2021-12-02",3.0262,3.03,2.7335,2.8057,4108400.0],["2021-12-03",2.6917,2.6993,2.3115,2.4445,5647400.0],["2021-12-06",2.3875,2.7031,2.3875,2.6879,3471500.0],["2021-12-07",2.8513,2.954,2.7639,2.9312,2738900.0],["2021-12-08",2.8741,3.087,2.7867,3.0072,2233200.0],["2021-12-09",2.973,3.0034,2.8247,2.8285,2134700.0],["2021-12-10",2.7981,2.9141,2.7715,2.9046,2553700.0],["2021-12-13",2.8437,2.8817,2.7639,2.8437,1401300.0],["2021-12-14",2.7639,2.8962,2.7183,2.7905,1656400.0],["2021-12-15",2.7335,2.7335,2.5282,2.665,2575700.0],["2021-12-16",2.7069,2.8323,2.6612,2.6841,2027400.0],["2021-12-17",2.589,2.7981,2.5092,2.7943,3757400.0],["2021-12-20",2.6726,2.6841,2.5434,2.5738,2526200.0],["2021-12-21",2.6156,2.8247,2.6042,2.7943,2058800.0],["2021-12-22",2.7031,2.7392,2.627,2.6765,1507000.0],["2021-12-23",2.6536,2.7297,2.57,2.6955,2134400.0],["2021-12-27",2.6232,2.6917,2.5206,2.5206,3137500.0],["2021-12-28",2.4826,2.5529,2.4483,2.5054,2010400.0],["2021-12-29",2.5092,2.5092,2.3495,2.3723,3966900.0],["2021-12-30",2.3875,2.6688,2.3769,2.6156,6826000.0],["2021-12-31",2.5738,2.7259,2.4521,2.6384,3780800.0],["2022-01-03",2.6308,2.7487,2.5434,2.6765,2699800.0],["2022-01-04",2.6422,2.665,2.4636,2.532,2434200.0],["2022-01-05",2.4826,2.665,2.4597,2.4864,2475500.0],["2022-01-06",2.5624,2.6517,2.4598,2.5814,2732100.0],["2022-01-07",2.5966,2.7468,2.532,2.6612,2300400.0],["2022-01-10",2.6726,2.7145,2.551,2.6232,2348900.0],["2022-01-11",2.6346,2.9122,2.5966,2.8551,2537000.0],["2022-01-12",2.9654,3.0186,2.7943,2.8247,1727100.0],["2022-01-13",2.7639,2.8133,2.6384,2.6574,1930000.0],["2022-01-14",2.6879,2.7848,2.6726,2.7183,1249700.0],["2022-01-18",2.6612,2.8513,2.6384,2.7031,2058800.0],["2022-01-19",2.7259,2.8152,2.6765,2.7107,1380900.0],["2022-01-20",2.8475,2.916,2.6498,2.6574,3393800.0],["2022-01-21",2.6612,2.6765,2.4636,2.475,2582600.0],["2022-01-24",2.4027,2.6156,2.3419,2.608,3975900.0],["2022-01-25",2.5282,2.6384,2.5168,2.5814,2733200.0],["2022-01-26",2.5814,2.6593,2.3533,2.3647,3229200.0],["2022-01-27",2.3343,2.4731,2.3153,2.3761,5098900.0],["2022-01-28",2.3457,2.4065,2.2088,2.2469,4159800.0],["2022-01-31",2.3077,2.5206,2.2811,2.5168,3423300.0],["2022-02-01",2.5624,2.6384,2.5073,2.57,2142000.0],["2022-02-02",2.5776,2.5776,2.3647,2.3799,1971100.0],["2022-02-03",2.3571,2.3989,2.2545,2.2621,1724800.0],["2022-02-04",2.2849,2.3343,2.2164,2.2621,3000600.0],["2022-02-07",2.2316,2.3229,2.1841,2.186,2339800.0],["2022-02-08",2.167,2.2545,2.1366,2.2126,2425000.0],["2022-02-09",2.2545,2.3875,2.2316,2.3533,3094700.0],["2022-02-10",2.2887,2.4483,2.2849,2.3115,2249200.0],["2022-02-11",2.3001,2.3761,2.2202,2.2278,2190600.0],["2022-02-14",2.205,2.2624,2.1404,2.148,1736100.0],["2022-02-15",2.1955,2.3221,2.186,2.3153,1970900.0],["2022-02-16",2.2621,2.3153,2.2316,2.2697,1530500.0],["2022-02-17",2.2811,2.3153,2.1784,2.1936,1458600.0],["2022-02-18",2.1518,2.1651,2.0796,2.1176,2987700.0],["2022-02-22",2.0454,2.1214,2.0301,2.0301,3229400.0],["2022-02-23",2.072,2.1556,2.0644,2.0644,2058800.0],["2022-02-24",1.9199,1.9674,1.8249,1.9655,4690800.0],["2022-02-25",1.9465,2.0301,1.9047,2.0263,1745500.0],["2022-02-28",1.9617,2.2012,1.9617,1.9959,5002700.0],["2022-03-01",2.0225,2.1214,1.9256,1.9769,2449800.0],["2022-03-02",1.9997,2.0225,1.8648,1.9275,2126900.0],["2022-03-03",1.9921,1.9921,1.7792,1.7944,1808100.0],["2022-03-04",1.7716,1.8325,1.6652,1.6766,2460000.0],["2022-03-07",1.6348,1.7146,1.631,1.6386,1801000.0],["2022-03-08",1.6386,1.7317,1.5758,1.6766,2198700.0],["2022-03-09",1.7336,1.7678,1.6918,1.7222,1540200.0],["2022-03-10",1.631,1.6728,1.5739,1.6462,3132900.0],["2022-03-11",1.6842,1.688,1.3915,1.3915,4280300.0],["2022-03-14",1.3116,1.4732,1.285,1.285,5293400.0],["2022-03-15",1.2318,1.4941,1.228,1.3838,5635300.0],["2022-03-16",1.6424,1.9769,1.5796,1.9351,9229800.0],["2022-03-17",1.8058,1.9313,1.7108,1.802,3379300.0],["2022-03-18",1.802,2.0149,1.802,2.0149,5067200.0],["2022-03-21",1.9351,2.0321,1.8553,1.8895,3893800.0],["2022-03-22",1.9541,2.072,1.8134,2.0225,6009700.0],["2022-03-23",1.9997,2.302,1.9047,2.1556,5446100.0],["2022-03-24",2.0986,2.1537,1.9503,2.1518,3659600.0],["2022-03-25",2.0149,2.0168,1.9321,1.9883,2553100.0],["2022-03-28",2.0073,2.0492,1.937,1.9959,2490800.0],["2022-03-29",2.0263,2.0625,1.9309,1.9959,5816200.0],["2022-03-30",1.8857,2.0111,1.8363,1.8629,5335300.0],["2022-03-31",1.8439,1.8515,1.6956,1.6994,2350600.0],["2022-04-01",1.8134,1.8914,1.8058,1.8325,3039600.0],["2022-04-04",1.9009,2.053,1.8933,1.9997,2161400.0],["2022-04-05",1.9921,1.9921,1.9028,1.9389,1344200.0],["2022-04-06",1.9009,1.9655,1.8629,1.9427,1434200.0],["2022-04-07",1.9199,1.9207,1.7773,1.8172,1586700.0],["2022-04-08",1.8058,1.8667,1.7564,1.7602,1404600.0],["2022-04-11",1.9123,1.9123,1.7564,1.8058,2187800.0],["2022-04-12",1.8211,1.8591,1.7412,1.7716,1333300.0],["2022-04-13",1.783,1.8249,1.7678,1.7982,757000.0],["2022-04-14",1.7868,1.7944,1.7146,1.7222,738300.0],["2022-04-18",1.7108,1.726,1.5986,1.6082,1407000.0],["2022-04-19",1.5777,1.6405,1.5378,1.6386,1038500.0],["2022-04-20",1.6348,1.6348,1.5359,1.5511,902400.0],["2022-04-21",1.5321,1.5587,1.4789,1.4789,1602300.0],["2022-04-22",1.5207,1.612,1.4789,1.5017,1810200.0],["2022-04-25",1.4827,1.5047,1.4295,1.4827,1330500.0],["2022-04-26",1.4789,1.4827,1.3344,1.3572,1828100.0],["2022-04-27",1.3953,1.5017,1.3648,1.4067,1336000.0],["2022-04-28",1.4333,1.4941,1.3762,1.4599,1412900.0],["2022-04-29",1.6044,1.6386,1.5644,1.5701,2252500.0],["2022-05-02",1.5397,1.65,1.5207,1.6272,1000500.0],["2022-05-03",1.5929,1.6652,1.5758,1.5891,680500.0],["2022-05-04",1.5473,1.6804,1.5207,1.6804,1537100.0],["2022-05-05",1.5929,1.5929,1.477,1.5093,974000.0],["2022-05-06",1.4789,1.4903,1.3876,1.3915,971500.0],["2022-05-09",1.342,1.3648,1.2622,1.2698,1224000.0],["2022-05-10",1.3192,1.342,1.2508,1.2774,1617100.0],["2022-05-11",1.3154,1.3762,1.2204,1.2204,1572400.0],["2022-05-12",1.1976,1.2964,1.1557,1.2166,3312000.0],["2022-05-13",1.2546,1.4789,1.2394,1.4789,3579500.0],["2022-05-16",1.4561,1.6275,1.4504,1.4865,2800200.0],["2022-05-17",1.4295,1.5663,1.4257,1.5207,2265100.0],["2022-05-18",1.4941,1.5967,1.4713,1.5701,3104100.0],["2022-05-19",1.4979,1.6336,1.4835,1.5777,1858500.0],["2022-05-20",1.6005,1.6386,1.5473,1.5967,1195700.0],["2022-05-23",1.5815,1.5948,1.5207,1.5549,743600.0],["2022-05-24",1.5093,1.5131,1.3325,1.361,1805300.0],["2022-05-25",1.3686,1.4295,1.3686,1.3991,761600.0],["2022-05-26",1.4105,1.5644,1.4029,1.5169,1908500.0],["2022-05-27",1.5359,1.5511,1.4751,1.5207,4379700.0],["2022-05-31",1.5929,1.7009,1.5891,1.6082,1992600.0],["2022-06-01",1.612,1.6538,1.5435,1.5663,2070000.0],["2022-06-02",1.5853,1.6842,1.5777,1.65,2037000.0],["2022-06-03",1.6158,1.6272,1.5283,1.5435,1131200.0],["2022-06-06",1.6538,1.7469,1.6234,1.6386,1680100.0],["2022-06-07",1.631,1.726,1.6158,1.726,1313600.0],["2022-06-08",1.7488,1.8591,1.7298,1.8325,1736400.0],["2022-06-09",1.8172,1.9009,1.6443,1.6804,1490000.0],["2022-06-10",1.688,1.7032,1.5872,1.6614,1806500.0],["2022-06-13",1.5549,1.6024,1.4789,1.5207,1934200.0],["2022-06-14",1.5587,1.5929,1.4903,1.5435,1483400.0],["2022-06-15",1.5701,1.6652,1.5606,1.631,1346700.0],["2022-06-16",1.5359,1.5435,1.4352,1.4637,1565200.0],["2022-06-17",1.5435,1.5891,1.4998,1.5891,2145300.0],["2022-06-21",1.6196,1.6918,1.5967,1.6614,1350600.0],["2022-06-22",1.5967,1.6652,1.5853,1.6196,866500.0],["2022-06-23",1.65,1.6918,1.6139,1.6538,1344500.0],["2022-06-24",1.6804,1.7184,1.6348,1.6576,933000.0],["2022-06-27",1.707,1.7116,1.6424,1.6766,1021800.0],["2022-06-28",1.7032,1.7165,1.6272,1.6386,689500.0],["2022-06-29",1.6158,1.6291,1.5587,1.5929,960400.0],["2022-06-30",1.5587,1.5625,1.4485,1.4751,1219900.0],["2022-07-01",1.4751,1.5587,1.4713,1.5549,793500.0],["2022-07-05",1.5587,1.6538,1.5283,1.6538,1164800.0],["2022-07-06",1.6348,1.6348,1.4865,1.5055,973800.0],["2022-07-07",1.5435,1.6063,1.5207,1.5245,872600.0],["2022-07-08",1.5397,1.5511,1.4694,1.4979,989800.0],["2022-07-11",1.4257,1.4409,1.3382,1.361,1286500.0],["2022-07-12",1.3686,1.3762,1.304,1.3496,869100.0],["2022-07-13",1.3154,1.361,1.3078,1.3268,711900.0],["2022-07-14",1.3192,1.3192,1.2432,1.2698,1478400.0],["2022-07-15",1.266,1.2812,1.22,1.2698,1149200.0],["2022-07-18",1.3192,1.3667,1.2888,1.2888,1128200.0],["2022-07-19",1.3154,1.3268,1.266,1.304,793800.0],["2022-07-20",1.2926,1.342,1.2679,1.3078,933200.0],["2022-07-21",1.3344,1.3569,1.3002,1.3344,953300.0],["2022-07-22",1.3192,1.3534,1.285,1.3002,886600.0],["2022-07-25",1.3116,1.3116,1.2622,1.2812,345700.0],["2022-07-26",1.2926,1.3002,1.2432,1.2546,607100.0],["2022-07-27",1.2774,1.304,1.2242,1.304,818900.0],["2022-07-28",1.2812,1.304,1.2223,1.2926,667500.0],["2022-07-29",1.2356,1.2546,1.2204,1.2546,1653900.0],["2022-08-01",1.2394,1.2519,1.1938,1.2166,827400.0],["2022-08-02",1.1976,1.266,1.1862,1.2242,1057200.0],["2022-08-03",1.2204,1.2774,1.2166,1.2736,1161200.0],["2022-08-04",1.3116,1.323,1.2546,1.2698,711100.0],["2022-08-05",1.2356,1.2603,1.2128,1.2204,739200.0],["2022-08-08",1.2242,1.2318,1.2014,1.2014,932300.0],["2022-08-09",1.2014,1.209,1.169,1.1976,962100.0],["2022-08-10",1.1976,1.2356,1.1786,1.2204,724600.0],["2022-08-11",1.2356,1.3306,1.2356,1.2622,1459600.0],["2022-08-12",1.2356,1.3116,1.2166,1.3116,874500.0],["2022-08-15",1.3154,1.3876,1.3154,1.3762,1556800.0],["2022-08-16",1.3648,1.3762,1.266,1.3382,1730400.0],["2022-08-17",1.285,1.2964,1.2014,1.2584,1384200.0],["2022-08-18",1.2508,1.2508,1.2166,1.228,532100.0],["2022-08-19",1.2166,1.2166,1.1824,1.1938,846200.0],["2022-08-22",1.1786,1.1786,1.1519,1.1633,810500.0],["2022-08-23",1.1709,1.1957,1.1557,1.1709,687400.0],["2022-08-24",1.1557,1.2584,1.1557,1.2318,660600.0],["2022-08-25",1.2926,1.3915,1.2736,1.361,2151200.0],["2022-08-26",1.4219,1.4371,1.3192,1.3192,1295700.0],["2022-08-29",1.3154,1.3876,1.2888,1.2926,823600.0],["2022-08-30",1.3002,1.3154,1.2242,1.228,731400.0],["2022-08-31",1.266,1.2945,1.228,1.2508,851300.0],["2022-09-01",1.2242,1.2546,1.2014,1.2546,721400.0],["2022-09-02",1.2394,1.2584,1.2071,1.2356,586500.0],["2022-09-06",1.2014,1.2128,1.1671,1.1671,803400.0],["2022-09-07",1.1671,1.1938,1.1519,1.1671,948600.0],["2022-09-08",1.1595,1.19,1.1139,1.1291,1561900.0],["2022-09-09",1.1595,1.1747,1.1329,1.1405,931100.0],["2022-09-12",1.1481,1.1671,1.1291,1.1633,859500.0],["2022-09-13",1.1291,1.1443,1.1215,1.1405,1308900.0],["2022-09-14",1.1291,1.1538,1.0949,1.1443,1394200.0],["2022-09-15",1.1443,1.1652,1.1063,1.1063,629000.0],["2022-09-16",1.0949,1.1329,1.0607,1.0911,1422200.0],["2022-09-19",1.0797,1.0797,1.0455,1.0645,918400.0],["2022-09-20",1.0569,1.1139,1.0489,1.0645,924500.0],["2022-09-21",1.0455,1.0626,1.0227,1.0303,886100.0],["2022-09-22",1.0303,1.0455,1.0075,1.0151,656900.0],["2022-09-23",0.9961,1.0113,0.9847,1.0113,669100.0],["2022-09-26",0.9847,1.036,0.9238,0.9314,1969500.0],["2022-09-27",0.9542,0.9999,0.9466,0.9733,894900.0],["2022-09-28",0.9466,0.9809,0.9276,0.9276,1099600.0],["2022-09-29",0.8782,0.9162,0.8592,0.8782,1088700.0],["2022-09-30",0.8744,0.8934,0.8402,0.844,669700.0],["2022-10-03",0.8478,0.8763,0.8383,0.863,748100.0],["2022-10-04",0.8972,0.9847,0.8858,0.9809,1126800.0],["2022-10-05",0.9542,0.9774,0.9105,0.9352,576800.0],["2022-10-06",0.9276,0.9428,0.8858,0.8858,716700.0],["2022-10-07",0.8744,0.8896,0.844,0.844,527300.0],["2022-10-10",0.8364,0.8402,0.7816,0.8022,790900.0],["2022-10-11",0.7908,0.844,0.7851,0.8402,1502300.0],["2022-10-12",0.8174,0.8269,0.787,0.7984,731400.0],["2022-10-13",0.7642,0.806,0.7566,0.806,798500.0],["2022-10-14",0.806,0.8136,0.7528,0.7528,915000.0],["2022-10-17",0.7794,0.8098,0.7756,0.7946,761900.0],["2022-10-18",0.8212,0.8326,0.7718,0.7908,499600.0],["2022-10-19",0.7642,0.7699,0.7185,0.7185,951100.0],["2022-10-20",0.7223,0.7604,0.7109,0.7109,1355400.0],["2022-10-21",0.7147,0.7261,0.6767,0.7033,1130400.0],["2022-10-24",0.6653,0.6843,0.6235,0.6691,1800000.0],["2022-10-25",0.6729,0.7292,0.6729,0.6805,1348200.0],["2022-10-26",0.6805,0.768,0.6729,0.749,1717700.0],["2022-10-27",0.7413,0.7413,0.6919,0.6919,834900.0],["2022-10-28",0.6919,0.7223,0.6767,0.6919,692600.0],["2022-10-31",0.6691,0.7147,0.6691,0.7109,561900.0],["2022-11-01",0.749,0.7756,0.7261,0.7261,798700.0],["2022-11-02",0.7413,0.7509,0.7109,0.7223,687400.0],["2022-11-03",0.7071,0.7413,0.6957,0.7147,822900.0],["2022-11-04",0.768,0.8174,0.749,0.8136,1312600.0],["2022-11-07",0.8288,0.8554,0.7718,0.7946,759000.0],["2022-11-08",0.7794,0.787,0.7566,0.787,666200.0],["2022-11-09",0.7566,0.7676,0.7128,0.7299,889300.0],["2022-11-10",0.7604,0.7984,0.7604,0.7756,1015200.0],["2022-11-11",0.8022,0.863,0.8003,0.8288,1418300.0],["2022-11-14",0.8516,0.882,0.8193,0.8744,2288600.0],["2022-11-15",0.9733,1.2242,0.9618,1.209,8870500.0],["2022-11-16",1.1633,1.1786,1.0493,1.0531,2917800.0],["2022-11-17",1.0341,1.0512,0.9809,1.0265,2161600.0],["2022-11-18",1.0075,1.0151,0.9238,0.9542,1452100.0],["2022-11-21",0.939,0.939,0.8611,0.8706,1209600.0],["2022-11-22",0.863,0.8801,0.8326,0.8516,1132000.0],["2022-11-23",0.863,0.882,0.8516,0.8706,967000.0],["2022-11-25",0.8516,0.863,0.8136,0.8136,577600.0],["2022-11-28",0.8022,0.8231,0.7642,0.7832,1754400.0],["2022-11-29",0.8288,0.9048,0.8155,0.8668,2377700.0],["2022-11-30",0.9124,1.0455,0.9067,1.0379,3790700.0],["2022-12-01",1.0189,1.0227,0.9771,1.0151,1641400.0],["2022-12-02",0.9885,1.1329,0.9695,1.1139,2905400.0],["2022-12-05",1.1481,1.1862,1.0303,1.0417,2254700.0],["2022-12-06",1.0569,1.0645,0.9904,1.0227,1446400.0],["2022-12-07",0.9885,0.9961,0.9428,0.9695,1555200.0],["2022-12-08",1.0075,1.15,1.0075,1.0683,3818700.0],["2022-12-09",1.0835,1.4409,1.0759,1.3192,14937500.0],["2022-12-12",1.247,1.2698,1.0683,1.0797,5332200.0],["2022-12-13",1.1671,1.2166,1.1291,1.2052,3461500.0],["2022-12-14",1.2052,1.2888,1.1405,1.2774,5353500.0],["2022-12-15",1.1938,1.2394,1.1101,1.1329,3487200.0],["2022-12-16",1.1481,1.2014,1.1481,1.1595,1640800.0],["2022-12-19",1.1747,1.1938,1.1048,1.1938,1643800.0],["2022-12-20",1.1595,1.2546,1.1329,1.2546,2580000.0],["2022-12-21",1.2394,1.4789,1.2033,1.4599,6241800.0],["2022-12-22",1.4599,1.4599,1.3363,1.4447,3065700.0],["2022-12-23",1.4447,1.4861,1.3686,1.4105,2698100.0],["2022-12-27",1.4067,1.6576,1.3876,1.6538,4803500.0],["2022-12-28",1.6158,1.6614,1.361,1.3686,3930800.0],["2022-12-29",1.4181,1.4903,1.2964,1.4599,3679100.0],["2022-12-30",1.4067,1.5568,1.3838,1.5017,2459600.0],["2023-01-03",1.5283,1.7108,1.5283,1.6386,4912300.0],["2023-01-04",1.7108,1.7488,1.6454,1.7412,3896700.0],["2023-01-05",1.7222,1.9275,1.6861,1.9199,6823300.0],["2023-01-06",1.8629,1.9085,1.7716,1.8591,5612800.0],["2023-01-09",1.9009,2.091,1.8857,1.9351,5693100.0],["2023-01-10",1.9427,1.9655,1.8439,1.9427,4133700.0],["2023-01-11",1.9313,2.0035,1.8287,1.8515,5441300.0],["2023-01-12",1.8249,1.8762,1.7336,1.8401,1560600.0],["2023-01-13",1.8895,2.0758,1.8895,2.0416,2563400.0],["2023-01-17",1.9807,1.9959,1.8249,1.9123,1823800.0],["2023-01-18",1.9427,1.9921,1.7944,1.802,1595700.0],["2023-01-19",1.783,2.0225,1.7792,1.9807,2544900.0],["2023-01-20",2.0073,2.0701,1.9731,2.0187,1402700.0],["2023-01-23",2.0378,2.2126,2.0187,2.1822,2078200.0],["2023-01-24",2.1442,2.2123,2.129,2.167,1101100.0],["2023-01-25",2.1328,2.1594,2.072,2.1518,1031100.0],["2023-01-26",2.205,2.3495,2.1746,2.2963,2621700.0],["2023-01-27",2.2735,2.2868,2.1746,2.1936,1753800.0],["2023-01-30",2.091,2.1765,2.0187,2.1442,2838800.0],["2023-01-31",2.091,2.1138,2.0111,2.091,2336400.0],["2023-02-01",2.1822,2.4434,2.1518,2.3723,3720100.0],["2023-02-02",2.3875,2.4693,2.3305,2.3609,2485700.0],["2023-02-03",2.3191,2.3495,2.1556,2.1708,1980400.0],["2023-02-06",2.0644,2.1043,1.9997,2.0492,2055400.0],["2023-02-07",2.072,2.1347,2.0187,2.0758,1055500.0],["2023-02-08",2.072,2.1138,2.0301,2.0301,957600.0],["2023-02-09",2.0986,2.1936,2.0758,2.0872,1257200.0],["2023-02-10",2.0187,2.0454,1.9237,1.9541,1318300.0],["2023-02-13",1.9959,2.0758,1.9731,2.0073,971300.0],["2023-02-14",1.9769,1.9959,1.9294,1.9503,886300.0],["2023-02-15",1.9161,1.9617,1.8781,1.9465,883700.0],["2023-02-16",1.9731,1.9769,1.8857,1.9009,931000.0],["2023-02-17",1.8705,1.8895,1.7944,1.8058,895500.0],["2023-02-21",1.7716,1.8096,1.7268,1.7488,1052600.0],["2023-02-22",1.7678,1.8306,1.7336,1.7716,936000.0],["2023-02-23",1.8363,1.8705,1.7146,1.7336,961100.0],["2023-02-24",1.6728,1.6804,1.6158,1.6576,1197000.0],["2023-02-27",1.7032,1.7336,1.6652,1.6766,635000.0],["2023-02-28",1.6348,1.6918,1.631,1.6348,705200.0],["2023-03-01",1.745,1.7716,1.6386,1.6576,1383800.0],["2023-03-02",1.6538,1.7963,1.6272,1.783,1222700.0],["2023-03-03",1.802,1.88,1.7944,1.8629,1180100.0],["2023-03-06",1.8591,1.8629,1.7203,1.7298,822100.0],["2023-03-07",1.688,1.6941,1.6005,1.6348,898900.0],["2023-03-08",1.6082,1.6272,1.5644,1.5701,768700.0],["2023-03-09",1.5587,1.5595,1.4789,1.5055,1229100.0],["2023-03-10",1.4865,1.5891,1.4561,1.5169,1772700.0],["2023-03-13",1.5017,1.5777,1.4865,1.5587,591100.0],["2023-03-14",1.5359,1.5625,1.5028,1.5359,650100.0],["2023-03-15",1.4827,1.5017,1.4295,1.4675,653200.0],["2023-03-16",1.4409,1.5017,1.404,1.4903,887400.0],["2023-03-17",1.5017,1.5302,1.4599,1.4713,956700.0],["2023-03-20",1.4561,1.5207,1.439,1.4903,1422400.0],["2023-03-21",1.342,1.38,1.2052,1.2622,3060900.0],["2023-03-22",1.2622,1.304,1.2166,1.2584,921100.0],["2023-03-23",1.2736,1.3838,1.2736,1.3192,1663900.0],["2023-03-24",1.304,1.361,1.285,1.3002,596000.0],["2023-03-27",1.2812,1.2983,1.2508,1.2888,555400.0],["2023-03-28",1.3116,1.3382,1.2527,1.2736,1739700.0],["2023-03-29",1.2717,1.3382,1.247,1.3306,1102600.0],["2023-03-30",1.3496,1.4181,1.342,1.4181,820800.0],["2023-03-31",1.4409,1.4409,1.3553,1.3724,1031700.0],["2023-04-03",1.3591,1.3762,1.342,1.3572,435100.0],["2023-04-04",1.342,1.361,1.2888,1.2926,733200.0],["2023-04-05",1.2888,1.2926,1.2204,1.2318,488600.0],["2023-04-06",1.2432,1.2698,1.2204,1.2394,804100.0],["2023-04-10",1.2166,1.2394,1.2052,1.2166,513700.0],["2023-04-11",1.2356,1.2717,1.2128,1.2166,777000.0],["2023-04-12",1.2128,1.2242,1.1595,1.1938,965300.0],["2023-04-13",1.2204,1.2394,1.1786,1.1862,4129100.0],["2023-04-14",1.2318,1.247,1.1747,1.1747,806700.0],["2023-04-17",1.2128,1.2166,1.1671,1.1976,1054700.0],["2023-04-18",1.209,1.2109,1.1652,1.2052,731700.0],["2023-04-19",1.1747,1.2204,1.1671,1.209,1031200.0],["2023-04-20",1.1976,1.2318,1.1824,1.2166,986600.0],["2023-04-21",1.1862,1.2128,1.1709,1.2128,907100.0],["2023-04-24",1.1976,1.2014,1.1291,1.1367,1282300.0],["2023-04-25",1.1329,1.1329,1.0778,1.1025,1135400.0],["2023-04-26",1.1329,1.1767,1.1215,1.1595,751100.0],["2023-04-27",1.1633,1.2052,1.1481,1.19,749400.0],["2023-04-28",1.1862,1.247,1.1839,1.2356,1491200.0],["2023-05-01",1.228,1.2584,1.1995,1.228,528400.0],["2023-05-02",1.2052,1.2166,1.1595,1.1824,571700.0],["2023-05-03",1.1786,1.2185,1.1671,1.2014,386700.0],["2023-05-04",1.2204,1.2356,1.1862,1.209,904000.0],["2023-05-05",1.2318,1.2318,1.1938,1.2052,646000.0],["2023-05-08",1.2166,1.2318,1.2014,1.2204,775100.0],["2023-05-09",1.1709,1.1976,1.1443,1.1671,807200.0],["2023-05-10",1.1557,1.1747,1.1158,1.1405,846800.0],["2023-05-11",1.1405,1.2223,1.1348,1.2128,1000000.0],["2023-05-12",1.2166,1.2508,1.1824,1.2128,1393800.0],["2023-05-15",1.228,1.3382,1.2166,1.3078,2680700.0],["2023-05-16",1.323,1.3382,1.1763,1.2204,3497300.0],["2023-05-17",1.2014,1.2204,1.1671,1.2166,2409100.0],["2023-05-18",1.2166,1.2211,1.19,1.2014,1027400.0],["2023-05-19",1.1976,1.2196,1.1633,1.19,1852600.0],["2023-05-22",1.2014,1.3002,1.1938,1.2812,3427100.0],["2023-05-23",1.2318,1.3382,1.2318,1.304,2436900.0],["2023-05-24",1.2964,1.3116,1.266,1.2888,1077500.0],["2023-05-25",1.266,1.2774,1.2052,1.2052,928100.0],["2023-05-26",1.2128,1.2565,1.19,1.247,487800.0],["2023-05-30",1.228,1.2793,1.1481,1.1709,1247100.0],["2023-05-31",1.1709,1.1709,1.0949,1.1063,1463900.0],["2023-06-01",1.1139,1.1557,1.1025,1.1443,1178200.0],["2023-06-02",1.1786,1.2204,1.1747,1.2166,1284700.0],["2023-06-05",1.1938,1.2014,1.1573,1.1747,643900.0],["2023-06-06",1.1633,1.2375,1.1481,1.2356,999200.0],["2023-06-07",1.2242,1.285,1.2204,1.2394,1073000.0],["2023-06-08",1.2508,1.2964,1.2394,1.2698,2236200.0],["2023-06-09",1.2736,1.2812,1.209,1.2204,1088200.0],["2023-06-12",1.2204,1.247,1.1903,1.1976,1171100.0],["2023-06-13",1.228,1.2812,1.209,1.2546,3164000.0],["2023-06-14",1.2508,1.3534,1.2508,1.3344,1124400.0],["2023-06-15",1.3534,1.4523,1.3344,1.4485,1738500.0],["2023-06-16",1.5017,1.6082,1.4884,1.5321,4008200.0],["2023-06-20",1.4713,1.4789,1.3648,1.4257,1805100.0],["2023-06-21",1.3991,1.4827,1.3915,1.4409,1601400.0],["2023-06-22",1.4409,1.4637,1.4105,1.4561,1512100.0],["2023-06-23",1.4105,1.4219,1.3572,1.3572,1804000.0],["2023-06-26",1.3534,1.3895,1.342,1.3686,1628500.0],["2023-06-27",1.3838,1.4219,1.38,1.4067,2238100.0],["2023-06-28",1.3762,1.3857,1.3306,1.3838,1871500.0],["2023-06-29",1.3534,1.3686,1.3196,1.3686,1567000.0],["2023-06-30",1.3648,1.3953,1.3504,1.361,1463500.0],["2023-07-03",1.4067,1.4485,1.3953,1.4181,1282700.0],["2023-07-05",1.3953,1.4029,1.3572,1.3686,1179100.0],["2023-07-06",1.3344,1.3496,1.2964,1.3002,1276300.0],["2023-07-07",1.3002,1.3496,1.3002,1.3306,1082100.0],["2023-07-10",1.3154,1.3458,1.3116,1.3306,1056000.0],["2023-07-11",1.3306,1.3534,1.3116,1.3154,1328200.0],["2023-07-12",1.361,1.4067,1.3192,1.3496,5275500.0],["2023-07-13",1.3915,1.3991,1.3458,1.361,1521700.0],["2023-07-14",1.342,1.3458,1.247,1.247,1412700.0],["2023-07-17",1.2356,1.2489,1.1709,1.2204,1142300.0],["2023-07-18",1.209,1.2261,1.1671,1.1747,925300.0],["2023-07-19",1.19,1.2223,1.19,1.2014,816000.0],["2023-07-20",1.1976,1.1995,1.1679,1.1747,1557500.0],["2023-07-21",1.1824,1.1976,1.1747,1.1862,1213600.0],["2023-07-24",1.1709,1.2584,1.1709,1.228,2042300.0],["2023-07-25",1.2736,1.2793,1.1671,1.1671,2218200.0],["2023-07-26",1.1709,1.2204,1.1709,1.2128,2755500.0],["2023-07-27",1.2166,1.2223,1.1481,1.1481,2412300.0],["2023-07-28",1.209,1.2413,1.1938,1.2204,3660100.0],["2023-07-31",1.2318,1.3078,1.2128,1.304,2215000.0],["2023-08-01",1.2546,1.2546,1.2071,1.209,1910100.0],["2023-08-02",1.1633,1.1824,1.1329,1.1367,1522900.0],["2023-08-03",1.1747,1.209,1.1561,1.1824,997300.0],["2023-08-04",1.1824,1.228,1.1786,1.19,1248900.0],["2023-08-07",1.1938,1.1976,1.1253,1.1367,4469400.0],["2023-08-08",1.0949,1.1101,1.0645,1.1025,1390100.0],["2023-08-09",1.1253,1.1253,1.0987,1.1101,766600.0],["2023-08-10",1.1405,1.1481,1.1101,1.1101,977700.0],["2023-08-11",1.0835,1.0835,1.0341,1.0531,1569100.0],["2023-08-14",1.0303,1.0455,1.0113,1.0227,1566000.0],["2023-08-15",1.0569,1.0683,0.9999,0.9999,1370500.0],["2023-08-16",0.9847,0.9942,0.9618,0.9657,1251900.0],["2023-08-17",0.9809,0.9809,0.901,0.9048,2048400.0],["2023-08-18",0.863,0.8896,0.8459,0.8478,1464700.0],["2023-08-21",0.8516,0.8611,0.8193,0.8212,2216000.0],["2023-08-22",0.8364,0.8915,0.8307,0.8896,1484600.0],["2023-08-23",0.9048,0.9561,0.8896,0.9314,1563500.0],["2023-08-24",0.9542,1.0113,0.9447,0.9923,2783100.0],["2023-08-25",0.9847,0.9847,0.9352,0.9352,1536500.0],["2023-08-28",0.9657,1.0835,0.9618,1.0303,2652900.0],["2023-08-29",1.0303,1.0759,0.9999,1.0493,2336400.0],["2023-08-30",1.0265,1.0303,0.9885,1.0113,1116100.0],["2023-08-31",0.9923,1.0189,0.9771,1.0189,1242000.0],["2023-09-01",1.0341,1.0569,1.0113,1.0113,961700.0],["2023-09-05",1.0037,1.0588,0.9923,1.0151,1991100.0],["2023-09-06",1.0075,1.0322,0.9923,1.0151,1642600.0],["2023-09-07",0.9809,0.9961,0.9546,0.9847,1212600.0],["2023-09-08",0.9771,0.9771,0.9295,0.958,871600.0],["2023-09-11",0.9733,0.9733,0.9504,0.9618,1502600.0],["2023-09-12",0.958,0.9695,0.9238,0.939,1346900.0],["2023-09-13",0.9352,0.9618,0.92,0.9428,830000.0],["2023-09-14",0.9504,0.9676,0.9352,0.9504,803700.0],["2023-09-15",0.9428,0.958,0.9314,0.939,3534200.0],["2023-09-18",0.9276,0.9657,0.9238,0.9352,936600.0],["2023-09-19",0.9352,0.9618,0.9314,0.9504,727200.0],["2023-09-20",0.9428,0.9923,0.9428,0.9657,913600.0],["2023-09-21",0.9314,1.0227,0.9314,1.0113,1828700.0],["2023-09-22",1.0493,1.0721,1.0303,1.0379,1039600.0],["2023-09-25",1.0227,1.0531,1.0082,1.0455,1227900.0],["2023-09-26",1.0455,1.19,1.0417,1.1709,2942600.0],["2023-09-27",1.1519,1.1709,1.1329,1.1519,1941100.0],["2023-09-28",1.1253,1.1633,1.1215,1.1215,1366700.0],["2023-09-29",1.1405,1.1584,1.0797,1.0797,794400.0],["2023-10-02",1.0835,1.0854,1.0531,1.0721,870000.0],["2023-10-03",1.0607,1.0949,1.0569,1.0645,531900.0],["2023-10-04",1.0569,1.0949,1.055,1.0911,781800.0],["2023-10-05",1.0835,1.1139,1.0759,1.1101,687300.0],["2023-10-06",1.0987,1.1519,1.0987,1.1139,775900.0],["2023-10-09",1.1025,1.1063,1.0835,1.1025,477900.0],["2023-10-10",1.1177,1.2014,1.1177,1.1709,1199400.0],["2023-10-11",1.1786,1.1881,1.1557,1.1786,566700.0],["2023-10-12",1.1786,1.2014,1.1291,1.1519,981800.0],["2023-10-13",1.1329,1.1862,1.1215,1.1747,774100.0],["2023-10-16",1.1519,1.2812,1.1329,1.2584,2511200.0],["2023-10-17",1.247,1.2926,1.228,1.2584,1320800.0],["2023-10-18",1.2432,1.2489,1.1557,1.1709,1482300.0],["2023-10-19",1.1443,1.1557,1.1063,1.1177,2796800.0],["2023-10-20",1.1063,1.1367,1.093,1.1253,759900.0],["2023-10-23",1.1101,1.1272,1.0702,1.0835,1193200.0],["2023-10-24",1.0797,1.2318,1.0797,1.2204,1560700.0],["2023-10-25",1.1747,1.2584,1.1694,1.2052,1159000.0],["2023-10-26",1.1976,1.2204,1.1671,1.1709,734800.0],["2023-10-27",1.1938,1.2014,1.1557,1.1595,753900.0],["2023-10-30",1.1824,1.1938,1.1291,1.1938,821800.0],["2023-10-31",1.1633,1.1938,1.1576,1.19,547200.0],["2023-11-01",1.1709,1.2432,1.1595,1.2394,1290800.0],["2023-11-02",1.2546,1.2812,1.2451,1.2698,895700.0],["2023-11-03",1.2926,1.3401,1.2926,1.3306,1137900.0],["2023-11-06",1.3458,1.3534,1.2812,1.2964,1694900.0],["2023-11-07",1.2812,1.2812,1.2166,1.247,1214200.0],["2023-11-08",1.2166,1.2888,1.2166,1.228,891100.0],["2023-11-09",1.2204,1.2812,1.1911,1.2014,1105900.0],["2023-11-10",1.1938,1.3059,1.1938,1.2736,1946200.0],["2023-11-13",1.2736,1.3344,1.2679,1.3002,1994000.0],["2023-11-14",1.3572,1.4523,1.2964,1.3991,4192200.0],["2023-11-15",1.4295,1.5435,1.4272,1.4561,4001000.0],["2023-11-16",1.4105,1.4827,1.4048,1.4751,4204400.0],["2023-11-17",1.4751,1.5101,1.4276,1.4561,2523800.0],["2023-11-20",1.4599,1.5815,1.4599,1.4751,3641400.0],["2023-11-21",1.4447,1.5055,1.4295,1.4827,2535300.0],["2023-11-22",1.4827,1.5207,1.4523,1.4599,1278000.0],["2023-11-24",1.4219,1.4751,1.4067,1.4637,1388600.0],["2023-11-27",1.4295,1.4789,1.304,1.3534,3304500.0],["2023-11-28",1.3078,1.3268,1.2736,1.2812,3056700.0],["2023-11-29",1.2736,1.3553,1.266,1.2812,2111000.0],["2023-11-30",1.285,1.3021,1.2584,1.2888,2182000.0],["2023-12-01",1.2546,1.3173,1.2432,1.3116,1380800.0],["2023-12-04",1.2926,1.3781,1.2736,1.3116,1733800.0],["2023-12-05",1.3116,1.4105,1.3116,1.3572,1741100.0],["2023-12-06",1.3838,1.4086,1.304,1.3078,1702600.0],["2023-12-07",1.3268,1.342,1.2907,1.3002,1105400.0],["2023-12-08",1.2888,1.3356,1.2888,1.3078,834300.0],["2023-12-11",1.2926,1.3192,1.2736,1.2888,966300.0],["2023-12-12",1.2926,1.3401,1.2698,1.2888,1344600.0],["2023-12-13",1.2964,1.4105,1.2964,1.4029,2621400.0],["2023-12-14",1.4067,1.4675,1.4029,1.4295,1811300.0],["2023-12-15",1.4485,1.4561,1.3496,1.3496,1505600.0],["2023-12-18",1.3534,1.3705,1.285,1.285,1991000.0],["2023-12-19",1.2964,1.3591,1.2964,1.3268,1884300.0],["2023-12-20",1.2926,1.3915,1.2926,1.3306,1563400.0],["2023-12-21",1.3648,1.3915,1.35,1.38,1425600.0],["2023-12-22",1.2128,1.2622,1.1824,1.2318,3299900.0],["2023-12-26",1.2508,1.3078,1.2375,1.2774,2077600.0],["2023-12-27",1.2736,1.2907,1.2508,1.2888,1835300.0],["2023-12-28",1.3116,1.4067,1.304,1.342,2191400.0],["2023-12-29",1.342,1.4219,1.3344,1.3915,1255500.0],["2024-01-02",1.3534,1.3743,1.3166,1.3382,989600.0],["2024-01-03",1.323,1.3648,1.3078,1.3458,1068400.0],["2024-01-04",1.3344,1.3534,1.323,1.323,645800.0],["2024-01-05",1.3192,1.3344,1.2736,1.2736,857400.0],["2024-01-08",1.2546,1.3059,1.2413,1.285,1800200.0],["2024-01-09",1.2622,1.2812,1.2356,1.2356,964400.0],["2024-01-10",1.2318,1.247,1.2014,1.2318,2720800.0],["2024-01-11",1.247,1.3458,1.247,1.3306,2666000.0],["2024-01-12",1.3382,1.3458,1.2907,1.304,2004400.0],["2024-01-16",1.2622,1.3154,1.2546,1.2774,2185400.0],["2024-01-17",1.2204,1.2698,1.19,1.2394,2899900.0],["2024-01-18",1.2546,1.3154,1.2394,1.2432,1965100.0],["2024-01-19",1.2356,1.323,1.2299,1.2926,2371800.0],["2024-01-22",1.228,1.2394,1.112,1.1367,2982800.0],["2024-01-23",1.19,1.2356,1.1671,1.1824,1617400.0],["2024-01-24",1.209,1.2622,1.1668,1.2128,1563000.0],["2024-01-25",1.2242,1.2508,1.209,1.209,722900.0],["2024-01-26",1.2052,1.2432,1.1976,1.2128,755800.0],["2024-01-29",1.2128,1.2204,1.1671,1.1747,825400.0],["2024-01-30",1.1557,1.1671,1.1367,1.1443,810200.0],["2024-01-31",1.1253,1.1976,1.1139,1.1671,1116700.0],["2024-02-01",1.1786,1.2622,1.1786,1.2242,1154100.0],["2024-02-02",1.2052,1.2375,1.1862,1.2166,806100.0],["2024-02-05",1.2166,1.2736,1.1976,1.2432,1218800.0],["2024-02-06",1.2888,1.3306,1.2622,1.2774,1518500.0],["2024-02-07",1.2546,1.2736,1.1652,1.1824,1467000.0],["2024-02-08",1.1671,1.1843,1.1329,1.1367,1466000.0],["2024-02-09",1.1443,1.15,1.1139,1.1329,1815900.0],["2024-02-12",1.1443,1.2052,1.1367,1.1786,1258900.0],["2024-02-13",1.1481,1.1595,1.1291,1.1367,911300.0],["2024-02-14",1.1557,1.2166,1.1519,1.1824,887000.0],["2024-02-15",1.19,1.2394,1.1786,1.2242,872500.0],["2024-02-16",1.228,1.304,1.228,1.2394,999700.0],["2024-02-20",1.247,1.2508,1.1976,1.2014,947400.0],["2024-02-21",1.2242,1.266,1.1995,1.209,790200.0],["2024-02-22",1.2204,1.2869,1.2204,1.2774,809800.0],["2024-02-23",1.2736,1.342,1.266,1.3154,1224300.0],["2024-02-26",1.3002,1.361,1.2812,1.361,633400.0],["2024-02-27",1.3572,1.4067,1.3458,1.3648,566700.0],["2024-02-28",1.3382,1.3477,1.3154,1.3268,729700.0],["2024-02-29",1.3268,1.38,1.3192,1.3306,897000.0],["2024-03-01",1.3762,1.4504,1.3648,1.4257,1559700.0],["2024-03-04",1.4295,1.4827,1.4067,1.4561,1367600.0],["2024-03-05",1.4447,1.5131,1.4219,1.4827,1373300.0],["2024-03-06",1.5245,1.5739,1.5074,1.5549,1490900.0],["2024-03-07",1.5397,1.5435,1.4371,1.4523,1660100.0],["2024-03-08",1.4561,1.5131,1.4561,1.4979,877300.0],["2024-03-11",1.5587,1.8058,1.5549,1.7032,4297600.0],["2024-03-12",1.7336,1.8629,1.6918,1.7716,3179100.0],["2024-03-13",1.7868,1.8325,1.7165,1.7944,2390500.0],["2024-03-14",1.783,1.783,1.6766,1.7184,1529200.0],["2024-03-15",1.7184,1.7374,1.6652,1.688,1042400.0],["2024-03-18",1.7336,1.8039,1.707,1.7944,1870500.0],["2024-03-19",1.6348,1.7028,1.4713,1.6728,3938300.0],["2024-03-20",1.6842,1.8249,1.612,1.8249,3013900.0],["2024-03-21",1.7868,1.7982,1.6082,1.688,2911000.0],["2024-03-22",1.6918,1.7336,1.6842,1.6918,1025000.0],["2024-03-25",1.7412,1.8001,1.6785,1.6956,1952400.0],["2024-03-26",1.6956,1.7089,1.6652,1.6652,1144800.0],["2024-03-27",1.6576,1.7146,1.6538,1.6918,1382800.0],["2024-03-28",1.6994,1.7621,1.6994,1.7298,1321500.0],["2024-04-01",1.7488,1.7754,1.7165,1.7564,1050000.0],["2024-04-02",1.7374,1.7754,1.7108,1.7374,934900.0],["2024-04-03",1.7526,1.8427,1.7431,1.783,2336200.0],["2024-04-04",1.802,1.8363,1.7374,1.7716,1154900.0],["2024-04-05",1.7792,1.9275,1.764,1.9009,2797900.0],["2024-04-08",1.9199,2.0149,1.8781,1.9389,2926500.0],["2024-04-09",1.9389,1.9731,1.8591,1.8971,1526500.0],["2024-04-10",1.8705,1.9389,1.8344,1.8401,1015200.0],["2024-04-11",1.8515,1.8952,1.8096,1.8439,916100.0],["2024-04-12",1.8249,1.8249,1.7336,1.7374,1092000.0],["2024-04-15",1.7678,1.7868,1.6956,1.6994,954200.0],["2024-04-16",1.707,1.7222,1.6386,1.6994,899400.0],["2024-04-17",1.7108,1.7108,1.6614,1.688,600600.0],["2024-04-18",1.7108,1.7526,1.6728,1.7146,527100.0],["2024-04-19",1.6956,1.7108,1.6462,1.6766,871200.0],["2024-04-22",1.688,1.6994,1.6538,1.6766,977700.0],["2024-04-23",1.6994,1.718,1.6652,1.6842,969100.0],["2024-04-24",1.726,1.7773,1.6918,1.7526,1001400.0],["2024-04-25",1.7222,1.745,1.669,1.6766,789400.0],["2024-04-26",1.707,1.7868,1.6557,1.6652,1460600.0],["2024-04-29",1.6728,1.6994,1.6462,1.6918,675200.0],["2024-04-30",1.6576,1.726,1.6576,1.707,1138900.0],["2024-05-01",1.7108,1.802,1.7108,1.745,1003700.0],["2024-05-02",1.8211,1.8743,1.783,1.8058,1289200.0],["2024-05-03",1.8249,1.8325,1.7545,1.8134,962900.0],["2024-05-06",1.8363,1.8553,1.8096,1.8287,662200.0],["2024-05-07",1.8211,1.8211,1.7526,1.7754,673400.0],["2024-05-08",1.7526,1.7583,1.7184,1.7412,1189800.0],["2024-05-09",1.7856,1.9078,1.751,1.8656,1839200.0],["2024-05-10",1.8611,1.9762,1.8611,1.9633,1831100.0],["2024-05-13",1.9011,2.1352,1.8789,2.101,2429300.0],["2024-05-14",2.0877,2.4519,2.0655,2.4519,2902900.0],["2024-05-15",2.4208,2.483,2.2654,2.4786,2252100.0],["2024-05-16",2.443,2.7739,2.443,2.7229,3332600.0],["2024-05-17",2.7362,2.7762,2.6518,2.6651,1952200.0],["2024-05-20",2.7895,3.0382,2.6296,2.6474,4616500.0],["2024-05-21",2.6296,2.6904,2.6029,2.6118,2244200.0],["2024-05-22",2.6074,2.7029,2.5763,2.5896,1150800.0],["2024-05-23",2.5896,2.6118,2.4652,2.5008,1423200.0],["2024-05-24",2.5141,2.5185,2.3942,2.4075,1377600.0],["2024-05-28",2.4386,2.4963,2.3631,2.3808,2516100.0],["2024-05-29",2.3187,2.3897,2.3053,2.3275,1648600.0],["2024-05-30",2.292,2.3897,2.2742,2.332,2749300.0],["2024-05-31",2.2876,2.3053,2.1854,2.2565,1697600.0],["2024-06-03",2.3053,2.3187,2.1343,2.1454,1300900.0],["2024-06-04",2.1454,2.1543,2.0322,2.0477,1411800.0],["2024-06-05",2.0699,2.0988,2.0077,2.0655,1551000.0],["2024-06-06",2.0299,2.0681,1.9922,2.0344,1622400.0],["2024-06-07",1.9944,2.0122,1.9566,1.9766,2160300.0],["2024-06-10",1.95,2.0166,1.9411,1.9677,1305500.0],["2024-06-11",1.9544,1.9677,1.9233,1.9233,1127100.0],["2024-06-12",1.9278,1.9455,1.8611,1.8789,1480700.0],["2024-06-13",1.8789,1.9966,1.8789,1.9411,2207900.0],["2024-06-14",1.9189,1.9455,1.8745,1.8789,2055500.0],["2024-06-17",1.8878,1.9011,1.8523,1.8878,697500.0],["2024-06-18",1.8878,1.8878,1.8212,1.8256,610400.0],["2024-06-20",1.8301,1.8389,1.7723,1.8078,1166500.0],["2024-06-21",1.7945,1.8167,1.7723,1.7945,885900.0],["2024-06-24",1.7945,1.8256,1.7812,1.8034,674800.0],["2024-06-25",1.7812,1.7945,1.7234,1.7234,1051900.0],["2024-06-26",1.7323,1.7323,1.6879,1.7012,975900.0],["2024-06-27",1.6835,1.7168,1.6661,1.7057,1242900.0],["2024-06-28",1.7234,1.7945,1.7057,1.7545,1501700.0],["2024-07-01",1.759,1.8523,1.759,1.8301,1294900.0],["2024-07-02",1.8434,1.8945,1.8123,1.8745,1272500.0],["2024-07-03",1.99,2.1232,1.9722,2.1054,1562300.0],["2024-07-05",2.0744,2.0877,1.9589,2.0255,2678300.0],["2024-07-08",2.0033,2.0477,1.9606,2.0122,782400.0],["2024-07-09",2.0255,2.1099,2.0166,2.101,1130400.0],["2024-07-10",2.1099,2.1898,2.0521,2.0788,1175900.0],["2024-07-11",2.1277,2.1499,1.9478,1.9589,1237800.0],["2024-07-12",2.0033,2.0166,1.9278,1.9544,1348200.0],["2024-07-15",1.9189,1.9238,1.8834,1.8922,486200.0],["2024-07-16",1.8922,1.8922,1.8278,1.8611,998500.0],["2024-07-17",1.8834,1.9256,1.8478,1.8478,952000.0],["2024-07-18",1.8656,1.9544,1.8234,1.8345,1330600.0],["2024-07-19",1.8301,1.8301,1.7812,1.7945,779100.0],["2024-07-22",1.8301,1.9478,1.8256,1.9322,1106200.0],["2024-07-23",1.8967,1.95,1.8878,1.8878,493100.0],["2024-07-24",1.8656,1.9233,1.8434,1.8523,522500.0],["2024-07-25",1.8523,1.9367,1.8478,1.8834,458000.0],["2024-07-26",1.8967,1.97,1.8922,1.9367,665100.0],["2024-07-29",1.9544,1.9633,1.89,1.9144,1721900.0],["2024-07-30",1.91,1.9367,1.8589,1.8656,1026300.0],["2024-07-31",1.91,1.9278,1.8789,1.8922,782500.0],["2024-08-01",1.91,1.9256,1.8301,1.8301,982100.0],["2024-08-02",1.8212,1.8611,1.7945,1.8123,1180900.0],["2024-08-05",1.7146,1.8278,1.7146,1.8034,737300.0],["2024-08-06",1.7856,1.8611,1.7856,1.8434,552700.0],["2024-08-07",1.8611,1.8878,1.8078,1.8123,856400.0],["2024-08-08",1.8434,1.9589,1.8434,1.9322,828000.0],["2024-08-09",1.9322,1.9811,1.9167,1.9411,718800.0],["2024-08-12",1.9633,2.0544,1.95,1.9811,1957700.0],["2024-08-13",2.1543,2.3942,2.1543,2.2609,5347100.0],["2024-08-14",2.2654,2.2654,2.0788,2.1143,2252000.0],["2024-08-15",2.0433,2.061,1.9322,2.0122,2559100.0],["2024-08-16",2.0122,2.0122,1.9189,1.9544,2178100.0],["2024-08-19",1.9189,1.99,1.9056,1.9411,2230700.0],["2024-08-20",1.9589,1.9766,1.8656,1.8789,2013500.0],["2024-08-21",1.8878,1.9455,1.8634,1.8922,1491000.0],["2024-08-22",1.8967,1.9011,1.8078,1.8301,1970500.0],["2024-08-23",1.8212,1.8567,1.8123,1.8478,1117200.0],["2024-08-26",1.8212,1.8789,1.8212,1.8745,1096500.0],["2024-08-27",1.8745,1.9011,1.8434,1.8567,1051800.0],["2024-08-28",1.8611,1.8691,1.8167,1.8256,1185800.0],["2024-08-29",1.8389,1.8523,1.8212,1.8256,800700.0],["2024-08-30",1.8611,1.8656,1.8256,1.8523,808900.0],["2024-09-03",1.8301,1.8634,1.8212,1.8256,816500.0],["2024-09-04",1.8212,1.8434,1.8123,1.8212,829300.0],["2024-09-05",1.8212,1.8323,1.799,1.799,1168800.0],["2024-09-06",1.8034,1.8301,1.7767,1.8034,885500.0],["2024-09-09",1.799,1.8167,1.7834,1.7945,622500.0],["2024-09-10",1.8078,1.8301,1.7412,1.759,789500.0],["2024-09-11",1.7679,1.7945,1.759,1.7679,780000.0],["2024-09-12",1.7679,1.7812,1.7146,1.7545,1185500.0],["2024-09-13",1.7679,1.7834,1.7457,1.7634,879300.0],["2024-09-16",1.7679,1.7856,1.7323,1.7634,1291400.0],["2024-09-17",1.7767,1.834,1.7767,1.8034,1401700.0],["2024-09-18",1.8078,1.8212,1.7767,1.7856,503300.0],["2024-09-19",1.8256,1.91,1.8256,1.9011,1740900.0],["2024-09-20",1.9189,1.9722,1.9011,1.9011,1430400.0],["2024-09-23",1.9144,2.0122,1.9056,1.9766,1607200.0],["2024-09-24",2.0832,2.1183,1.9855,2.0655,2112800.0],["2024-09-25",2.0166,2.061,1.9988,2.0077,1027500.0],["2024-09-26",2.1321,2.1943,2.0521,2.1277,2371600.0],["2024-09-27",2.1765,2.2831,2.1543,2.252,2529700.0],["2024-09-30",2.3586,2.4075,2.2209,2.2654,3152900.0],["2024-10-01",2.2654,2.3697,2.2543,2.3498,2135600.0],["2024-10-02",2.4919,2.5452,2.3853,2.4564,3120300.0],["2024-10-03",2.3542,2.5141,2.3275,2.5097,1797900.0],["2024-10-04",2.5541,2.7806,2.5319,2.7673,4102900.0],["2024-10-07",2.8539,2.8561,2.6118,2.674,4281000.0],["2024-10-08",2.5274,2.5718,2.3986,2.5141,2425700.0],["2024-10-09",2.3714,2.5196,2.3494,2.4812,3104400.0],["2024-10-10",2.4482,2.4921,2.311,2.3384,2923600.0],["2024-10-11",2.289,2.3741,2.2753,2.3604,2513300.0],["2024-10-14",2.2945,2.3604,2.2396,2.2671,1751900.0],["2024-10-15",2.2067,2.2067,2.0859,2.0914,2097800.0],["2024-10-16",2.1353,2.1628,2.064,2.1244,1774200.0],["2024-10-17",2.0859,2.0859,1.8856,1.8938,3407000.0],["2024-10-18",1.9981,2.0256,1.8938,1.8938,2043500.0],["2024-10-21",1.8773,1.9158,1.8664,1.8938,1599000.0],["2024-10-22",1.9158,1.941,1.8938,1.9322,1647400.0],["2024-10-23",1.9487,1.9707,1.8883,1.8993,1457200.0],["2024-10-24",1.8883,1.9103,1.8609,1.8883,1238800.0],["2024-10-25",1.9048,1.9267,1.8664,1.8664,1709800.0],["2024-10-28",1.9213,2.1518,1.9048,2.0969,4246900.0],["2024-10-29",2.1353,2.1408,2.0365,2.0475,2164400.0],["2024-10-30",2.0201,2.0201,1.9322,1.9542,1955600.0],["2024-10-31",1.9542,1.9624,1.8883,1.8993,1857800.0],["2024-11-01",1.9377,1.946,1.8636,1.8773,1786500.0],["2024-11-04",1.8719,1.9267,1.8664,1.8773,1521800.0],["2024-11-05",1.9322,1.9597,1.8773,1.9103,1623400.0],["2024-11-06",1.8664,1.8856,1.7346,1.7895,3151500.0],["2024-11-07",1.8664,1.8993,1.784,1.8115,2107500.0],["2024-11-08",1.7676,1.773,1.7017,1.7676,1764200.0],["2024-11-11",1.7895,1.795,1.7099,1.773,1326700.0],["2024-11-12",1.7511,1.784,1.6468,1.6633,2937300.0],["2024-11-13",1.7182,1.7182,1.6468,1.6742,1566300.0],["2024-11-14",1.6742,1.7017,1.6468,1.6907,1333800.0],["2024-11-15",1.6962,1.7396,1.6715,1.6797,623100.0],["2024-11-18",1.6687,1.7505,1.6523,1.7291,3363900.0],["2024-11-19",1.7017,1.7182,1.6633,1.6962,1081700.0],["2024-11-20",1.6962,1.7127,1.6687,1.6742,830500.0],["2024-11-21",1.6687,1.688,1.6386,1.6578,875900.0],["2024-11-22",1.6468,1.6468,1.5864,1.6413,1963000.0],["2024-11-25",1.6358,1.6523,1.6084,1.6358,1241700.0],["2024-11-26",1.6468,1.6468,1.6139,1.6193,977400.0],["2024-11-27",1.6578,1.7011,1.6413,1.6852,1153700.0],["2024-11-29",1.6962,1.784,1.6962,1.7676,992700.0],["2024-12-02",1.773,1.8417,1.7676,1.8389,1908900.0],["2024-12-03",1.817,1.8636,1.7483,1.8005,1545800.0],["2024-12-04",1.7895,1.8334,1.7582,1.8005,979900.0],["2024-12-05",1.8005,1.8224,1.7346,1.7511,580100.0],["2024-12-06",1.773,1.8224,1.7511,1.8115,1073600.0],["2024-12-09",1.9213,2.0036,1.902,1.9158,2089300.0],["2024-12-10",1.8719,1.8883,1.817,1.8499,1471500.0],["2024-12-11",1.8224,1.8389,1.6687,1.7346,2193100.0],["2024-12-12",1.7346,1.7703,1.7127,1.7291,621100.0],["2024-12-13",1.6962,1.7127,1.6633,1.7072,439700.0],["2024-12-16",1.6907,1.7182,1.6742,1.6797,779000.0],["2024-12-17",1.6797,1.7401,1.6687,1.7127,634700.0],["2024-12-18",1.7017,1.7291,1.6331,1.6468,961600.0],["2024-12-19",1.6633,1.6775,1.6358,1.6468,731600.0],["2024-12-20",1.6358,1.6742,1.6248,1.6523,486600.0],["2024-12-23",1.6468,1.6687,1.6413,1.6687,558500.0],["2024-12-24",1.6687,1.7456,1.6578,1.7017,1383400.0],["2024-12-26",1.7017,1.7127,1.6852,1.6962,388100.0],["2024-12-27",1.6907,1.6907,1.6523,1.6742,652700.0],["2024-12-30",1.6633,1.6633,1.6358,1.6358,868200.0],["2024-12-31",1.6523,1.6907,1.6358,1.6852,646400.0],["2025-01-02",1.6907,1.7154,1.6029,1.6193,1290900.0],["2025-01-03",1.6413,1.6742,1.6237,1.6687,717200.0],["2025-01-06",1.6687,1.7182,1.6687,1.6797,1449400.0],["2025-01-07",1.6578,1.688,1.6468,1.6523,509600.0],["2025-01-08",1.6248,1.6742,1.6248,1.6578,1035000.0],["2025-01-10",1.6358,1.6468,1.5645,1.5754,1738000.0],["2025-01-13",1.5754,1.5974,1.548,1.5645,819400.0],["2025-01-14",1.6193,1.6578,1.6166,1.6303,952300.0],["2025-01-15",1.6303,1.6852,1.6303,1.6633,852800.0],["2025-01-16",1.9213,1.9213,1.6797,1.7676,6641500.0],["2025-01-17",1.7785,1.8609,1.7758,1.8115,1837600.0],["2025-01-21",1.8115,1.9597,1.8115,1.9158,1694000.0],["2025-01-22",1.8938,1.9542,1.8883,1.9158,896000.0],["2025-01-23",1.8883,1.935,1.8828,1.8883,928300.0],["2025-01-24",1.9103,2.0914,1.8993,2.0804,3072400.0],["2025-01-27",2.031,2.0695,1.913,1.9377,1365300.0],["2025-01-28",1.9377,2.0146,1.8993,2.0146,677800.0],["2025-01-29",2.0036,2.0124,1.9322,1.9542,834700.0],["2025-01-30",1.9377,2.0832,1.9377,2.0475,1472600.0],["2025-01-31",2.031,2.0393,1.9103,1.9213,879100.0],["2025-02-03",1.8773,1.9981,1.8609,1.9542,754800.0],["2025-02-04",1.9981,2.042,1.9926,2.0091,566200.0],["2025-02-05",2.0091,2.053,1.9981,2.042,556600.0],["2025-02-06",2.0585,2.0997,2.0091,2.0256,949300.0],["2025-02-07",2.0695,2.1463,2.0338,2.053,1586500.0],["2025-02-10",2.064,2.1161,2.0256,2.042,793400.0],["2025-02-11",2.0256,2.0585,1.9652,2.0201,942000.0],["2025-02-12",2.031,2.1298,2.031,2.0804,789600.0],["2025-02-13",2.0804,2.0804,1.9707,2.0475,1298800.0],["2025-02-14",2.1408,2.1628,2.0722,2.1298,1379900.0],["2025-02-18",2.1408,2.2232,2.0535,2.1628,1415000.0],["2025-02-19",2.1628,2.1738,2.0975,2.1573,1280500.0],["2025-02-20",2.2232,2.2561,2.0969,2.1189,1694900.0],["2025-02-21",2.1683,2.2314,2.1463,2.1628,1299400.0],["2025-02-24",2.1189,2.1216,1.9981,2.0146,1895000.0],["2025-02-25",2.0859,2.1244,1.9707,2.0585,1695800.0],["2025-02-26",2.1298,2.2341,2.1145,2.1902,1660200.0],["2025-02-27",2.1628,2.1683,2.1161,2.1189,735500.0],["2025-02-28",2.064,2.1079,2.0475,2.0914,923200.0],["2025-03-03",2.1079,2.1298,2.031,2.0365,764200.0],["2025-03-04",2.0585,2.1244,2.053,2.1024,856900.0],["2025-03-05",2.1353,2.2781,2.1189,2.2616,1718200.0],["2025-03-06",2.2945,2.2945,2.2177,2.2561,1881400.0],["2025-03-07",2.2561,2.3604,2.1985,2.2341,1468900.0],["2025-03-10",2.1628,2.2204,2.1134,2.1353,1216900.0],["2025-03-11",2.1957,2.333,2.1847,2.3275,1581100.0],["2025-03-12",2.333,2.4318,2.289,2.3659,1848500.0],["2025-03-13",2.3659,2.4125,2.3083,2.3165,1301800.0],["2025-03-14",2.3933,2.5196,2.3439,2.4318,2091200.0],["2025-03-17",2.4592,2.5141,2.4263,2.4921,3154700.0],["2025-03-18",2.3604,2.3714,2.0091,2.0365,9195500.0],["2025-03-19",2.0585,2.0695,1.8334,1.8993,14263400.0],["2025-03-20",1.8499,1.8883,1.7291,1.7621,6822800.0],["2025-03-21",1.817,1.817,1.7401,1.7621,5266000.0],["2025-03-24",1.784,1.8499,1.7456,1.8444,3669900.0],["2025-03-25",1.8389,1.8444,1.784,1.8279,1950900.0],["2025-03-26",1.8279,1.8554,1.773,1.8115,3267500.0],["2025-03-27",1.7895,1.8938,1.7895,1.8664,3033100.0],["2025-03-28",1.8389,1.8609,1.7483,1.784,3633700.0],["2025-03-31",1.7621,1.806,1.7401,1.7621,2918200.0],["2025-04-01",1.773,1.8252,1.7566,1.8115,1441200.0],["2025-04-02",1.7895,1.8581,1.7785,1.817,1516200.0],["2025-04-03",1.7401,1.8307,1.7401,1.806,1195600.0],["2025-04-04",1.7346,1.7895,1.6687,1.7291,3478800.0],["2025-04-07",1.6468,1.8197,1.6413,1.7072,3258000.0],["2025-04-08",1.773,1.773,1.5645,1.6029,4360400.0],["2025-04-09",1.6139,1.7044,1.5809,1.6742,4344500.0],["2025-04-10",1.6687,1.7538,1.6633,1.6852,2578700.0],["2025-04-11",1.6907,1.7703,1.6742,1.7236,2626000.0],["2025-04-14",1.7676,1.8526,1.7566,1.8389,2586500.0],["2025-04-15",1.8389,1.8554,1.7785,1.8499,1610300.0],["2025-04-16",1.8032,1.8334,1.784,1.8334,1222800.0],["2025-04-17",1.8444,1.8554,1.8115,1.8334,958300.0],["2025-04-21",1.8389,1.8493,1.7758,1.8389,915700.0],["2025-04-22",1.8664,1.9048,1.845,1.8499,1052200.0],["2025-04-23",1.8856,1.9542,1.8746,1.8938,1213900.0],["2025-04-24",1.8938,1.924,1.8664,1.8993,617100.0],["2025-04-25",1.8993,1.9103,1.8828,1.9103,550500.0],["2025-04-28",1.9103,1.9597,1.8828,1.9432,992400.0],["2025-04-29",1.9322,1.9761,1.9267,1.9707,959600.0],["2025-04-30",1.9487,2.0859,1.9487,2.064,2049900.0],["2025-05-01",2.0914,2.1079,2.064,2.0969,1423800.0],["2025-05-02",2.1189,2.1326,2.0859,2.0914,971900.0],["2025-05-05",2.0914,2.1134,2.0585,2.0914,1429500.0],["2025-05-06",2.0914,2.1024,2.0338,2.0475,979100.0],["2025-05-07",2.0475,2.0475,1.946,2.0201,1007100.0],["2025-05-08",2.0365,2.0415,1.9981,2.0146,586200.0],["2025-05-09",2.0256,2.0415,1.9652,1.9871,452000.0],["2025-05-12",2.0804,2.0804,2.0036,2.0146,1262500.0],["2025-05-13",2.0036,2.0612,1.9707,2.053,1129500.0],["2025-05-14",2.064,2.1079,2.042,2.064,1134200.0],["2025-05-15",2.042,2.0475,2.0118,2.031,1015900.0],["2025-05-16",2.0256,2.0365,2.0036,2.0146,478100.0],["2025-05-19",1.9981,2.0201,1.9652,2.0036,608400.0],["2025-05-20",2.0146,2.0365,1.9877,2.0256,877400.0],["2025-05-21",2.0365,2.0524,1.9761,1.9816,834600.0],["2025-05-22",1.9926,2.0173,1.9487,1.9981,683400.0],["2025-05-23",1.9761,2.0201,1.9624,2.0036,713300.0],["2025-05-27",1.9926,2.0146,1.9761,2.0036,599100.0],["2025-05-28",2.0036,2.1408,2.0009,2.1189,1840000.0],["2025-05-29",2.1298,2.1298,2.0695,2.075,788600.0],["2025-05-30",2.0695,2.0914,2.0146,2.0804,1083700.0],["2025-06-02",2.0695,2.1189,2.0612,2.1024,452800.0],["2025-06-03",2.1298,2.1298,2.0859,2.0914,483500.0],["2025-06-04",2.1134,2.1628,2.0914,2.1518,822500.0],["2025-06-05",2.1628,2.1957,2.1491,2.1738,789600.0],["2025-06-06",2.1628,2.193,2.1628,2.1847,616500.0],["2025-06-09",2.1957,2.2676,2.1902,2.2506,1258200.0],["2025-06-10",2.2506,2.2588,2.1957,2.2396,843900.0],["2025-06-11",2.2506,2.2643,2.2287,2.2451,978600.0],["2025-06-12",2.2177,2.2177,2.1683,2.1902,1105100.0],["2025-06-13",2.1683,2.1847,2.1189,2.1408,1342800.0],["2025-06-16",2.1902,2.1957,2.1463,2.1902,1621200.0],["2025-06-17",2.1408,2.1683,2.0503,2.0585,2665600.0],["2025-06-18",2.0365,2.2753,2.0146,2.1244,8324700.0],["2025-06-20",2.1298,2.1298,1.9377,2.031,4490100.0],["2025-06-23",2.0365,2.0475,1.9926,2.042,985100.0],["2025-06-24",2.042,2.0859,2.0365,2.064,1117200.0],["2025-06-25",2.0695,2.0804,2.031,2.031,874500.0],["2025-06-26",2.031,2.064,2.0009,2.042,1247000.0],["2025-06-27",2.0036,2.0201,1.9542,1.9761,2147300.0],["2025-06-30",1.9487,1.9926,1.9103,1.9322,5283300.0],["2025-07-01",2.0925,2.281,2.083,2.1867,9759900.0],["2025-07-02",2.2339,2.4931,2.1679,2.2998,5783700.0],["2025-07-03",2.3187,2.4318,2.3187,2.3281,3703500.0],["2025-07-07",2.3564,2.3564,2.2716,2.2904,1237300.0],["2025-07-08",2.2998,2.3941,2.2998,2.3281,1238300.0],["2025-07-09",2.347,2.3564,2.3102,2.347,802700.0],["2025-07-10",2.347,2.4459,2.3281,2.4035,1767800.0],["2025-07-11",2.4035,2.4318,2.3847,2.4035,476900.0],["2025-07-14",2.4129,2.4883,2.4129,2.4883,2196200.0],["2025-07-15",2.6769,2.7711,2.5967,2.7428,5826600.0],["2025-07-16",2.9313,2.9408,2.7428,2.8842,4211900.0],["2025-07-17",2.9313,3.1387,2.8748,3.0633,4974300.0],["2025-07-18",3.1104,3.3461,3.1104,3.1481,5534200.0],["2025-07-21",3.2047,3.7702,3.1576,3.6665,12123900.0],["2025-07-22",3.544,3.5817,3.2895,3.4874,5436500.0],["2025-07-23",3.544,3.7042,3.4026,3.4309,2386500.0],["2025-07-24",3.4497,3.5063,3.2989,3.4592,2476200.0],["2025-07-25",3.4497,3.4497,3.3084,3.3366,1361300.0],["2025-07-28",3.3555,3.4874,3.3555,3.4309,1600200.0],["2025-07-29",3.4215,3.6571,3.4215,3.4497,2304100.0],["2025-07-30",3.3838,3.3932,3.101,3.1387,2044000.0],["2025-07-31",3.101,3.2377,3.0444,3.167,1904200.0],["2025-08-01",3.0162,3.2659,3.0067,3.2424,1518400.0],["2025-08-04",3.2707,3.3272,3.2358,3.3178,1036300.0],["2025-08-05",3.3555,3.3555,3.1858,3.2047,1604800.0],["2025-08-06",3.2047,3.2235,3.1481,3.2235,623000.0],["2025-08-07",3.2518,3.2754,3.0727,3.0916,1305100.0],["2025-08-08",3.1199,3.167,2.9879,3.035,1245200.0],["2025-08-11",3.0256,3.1434,2.9596,3.1199,1754700.0],["2025-08-12",3.1199,3.4215,3.0869,3.2612,2922600.0],["2025-08-13",3.3932,3.4309,3.2188,3.2612,1220700.0],["2025-08-14",3.233,3.2707,3.1104,3.1104,1298200.0],["2025-08-15",3.1104,3.233,3.0916,3.1199,784000.0],["2025-08-18",3.1104,3.1528,3.0444,3.0633,960900.0],["2025-08-19",3.0539,3.0727,2.9785,3.0256,685300.0],["2025-08-20",2.9879,3.0774,2.969,3.0067,814100.0],["2025-08-21",2.9785,3.2047,2.9785,3.1293,1550400.0],["2025-08-22",3.1293,3.1905,3.0727,3.0916,1020500.0],["2025-08-25",3.1858,3.2565,3.0916,3.1199,862700.0],["2025-08-26",3.1387,3.1953,3.101,3.101,759500.0],["2025-08-27",3.0633,3.1858,3.036,3.1576,742800.0],["2025-08-28",3.1764,3.2612,3.1387,3.2047,1098400.0],["2025-08-29",3.2235,3.61,3.2141,3.3743,4921700.0],["2025-09-02",3.3649,3.4394,3.2047,3.3272,2879300.0],["2025-09-03",3.3178,3.5817,3.3178,3.5629,2928200.0],["2025-09-04",3.478,3.5393,3.3979,3.4215,1442900.0],["2025-09-05",3.5251,3.5619,3.3508,3.3743,1144100.0],["2025-09-08",3.3838,3.4026,3.1953,3.2801,1325400.0],["2025-09-09",3.2895,3.3555,3.2612,3.3178,807500.0],["2025-09-10",3.3461,3.4083,3.1104,3.1387,2802700.0],["2025-09-11",3.1387,3.2471,3.1104,3.2424,1549900.0],["2025-09-12",3.2518,3.3461,3.2141,3.3084,1571800.0],["2025-09-15",3.2801,3.3272,3.2518,3.3084,982900.0],["2025-09-16",3.2518,3.2801,3.1151,3.1764,2333200.0],["2025-09-17",3.2141,3.3461,3.2141,3.3366,1758300.0],["2025-09-18",3.3178,3.3178,3.2518,3.3084,1051500.0],["2025-09-19",3.3272,3.3602,3.233,3.2612,1522500.0],["2025-09-22",3.233,3.2754,3.167,3.2047,1774400.0],["2025-09-23",3.1953,3.2226,3.1293,3.1576,1271700.0],["2025-09-24",3.2424,3.2424,3.1481,3.1858,963700.0],["2025-09-25",3.233,3.2707,3.1576,3.2707,864500.0],["2025-09-26",3.233,3.233,3.1387,3.1764,972900.0],["2025-09-29",3.1764,3.1953,3.0727,3.1387,1096700.0],["2025-09-30",3.1293,3.2094,3.1104,3.1387,932100.0],["2025-10-01",3.0821,3.1104,3.0256,3.0444,1273800.0],["2025-10-02",3.0633,3.101,3.0539,3.0916,597700.0],["2025-10-03",3.1293,3.2,3.0916,3.0916,1307700.0],["2025-10-06",3.0821,3.1104,3.0539,3.0727,564500.0],["2025-10-07",3.0821,3.0821,3.0256,3.0539,888400.0],["2025-10-08",3.0633,3.0821,2.9973,3.0256,1693800.0],["2025-10-09",3.0162,3.0397,2.9596,3.0067,1076200.0],["2025-10-10",2.9973,3.0181,2.8588,2.8654,1762000.0],["2025-10-13",2.9031,2.969,2.9031,2.9219,874100.0],["2025-10-14",2.8654,2.8842,2.7711,2.8182,1125300.0],["2025-10-15",2.8371,2.8465,2.7664,2.79,696500.0],["2025-10-16",2.8088,2.8088,2.7381,2.7428,717900.0],["2025-10-17",2.7146,2.7523,2.6891,2.7334,847500.0],["2025-10-20",2.7428,2.8267,2.7428,2.7805,494700.0],["2025-10-21",2.7994,2.8559,2.79,2.8182,486700.0],["2025-10-22",2.8182,2.9502,2.8182,2.8559,1146700.0],["2025-10-23",2.8559,2.9031,2.8559,2.8748,364700.0],["2025-10-24",2.8842,2.9125,2.8654,2.8748,466900.0],["2025-10-27",2.8936,2.8936,2.7428,2.7805,1946300.0],["2025-10-28",2.7711,2.7711,2.6486,2.6863,2179900.0],["2025-10-29",2.658,2.6674,2.592,2.6486,2044100.0],["2025-10-30",2.6203,2.6391,2.526,2.5543,1239600.0],["2025-10-31",2.5826,2.6156,2.559,2.592,410500.0],["2025-11-03",2.6109,2.6863,2.592,2.6297,673800.0],["2025-11-04",2.592,2.592,2.4978,2.5166,619300.0],["2025-11-05",2.6391,2.6391,2.5732,2.5826,632600.0],["2025-11-06",2.6203,2.6203,2.5496,2.5637,407200.0],["2025-11-07",2.526,2.5637,2.4412,2.5543,881800.0],["2025-11-10",2.5732,2.6674,2.5732,2.6203,670000.0],["2025-11-11",2.6297,2.6769,2.592,2.6391,1027600.0],["2025-11-12",2.7146,2.7617,2.4978,2.526,1258400.0],["2025-11-13",2.5637,2.6203,2.5449,2.592,1233700.0],["2025-11-14",2.5449,2.5967,2.4978,2.5355,747100.0],["2025-11-17",2.4883,2.592,2.4883,2.5355,1059100.0],["2025-11-18",2.5355,2.6344,2.5119,2.6014,1116900.0],["2025-11-19",2.5355,2.658,2.5072,2.5355,967000.0],["2025-11-20",2.5355,2.625,2.4789,2.4789,808400.0],["2025-11-21",2.4601,2.5166,2.4601,2.4883,753000.0],["2025-11-24",2.4695,2.6156,2.4695,2.592,926200.0],["2025-11-25",2.592,2.6674,2.5779,2.6391,690900.0],["2025-11-26",2.6674,2.7475,2.6674,2.6863,1463100.0],["2025-11-28",2.6957,2.7805,2.6863,2.6863,722200.0],["2025-12-01",2.7146,2.7523,2.6391,2.6486,762500.0],["2025-12-02",2.658,2.6637,2.6109,2.6109,499600.0],["2025-12-03",2.592,2.6297,2.592,2.6109,493200.0],["2025-12-04",2.6109,2.6486,2.6109,2.6391,758800.0],["2025-12-05",2.6863,2.8748,2.658,2.7994,3006500.0],["2025-12-08",2.8277,3.101,2.8277,2.9973,2712200.0],["2025-12-09",2.9596,3.0492,2.9125,2.9313,762900.0],["2025-12-10",2.9502,3.1858,2.9408,3.1293,2569700.0],["2025-12-11",3.1199,3.1293,3.0162,3.0444,722300.0],["2025-12-12",3.0444,3.0444,2.9408,2.9408,632200.0],["2025-12-15",2.9219,2.9502,2.8277,2.9408,822600.0],["2025-12-16",2.8936,2.9738,2.8842,2.9219,420400.0],["2025-12-17",2.9031,2.9832,2.79,2.8088,558300.0],["2025-12-18",2.8088,2.8748,2.8088,2.8465,424100.0],["2025-12-19",2.8371,2.9031,2.8371,2.8654,481200.0],["2025-12-22",2.8559,2.8559,2.7617,2.8182,707500.0],["2025-12-23",2.79,2.8182,2.7711,2.8088,341000.0],["2025-12-24",2.79,2.7994,2.7711,2.7805,202500.0],["2025-12-26",2.7805,2.7994,2.7428,2.7994,253700.0],["2025-12-29",2.7617,2.7758,2.6391,2.6486,1059600.0],["2025-12-30",2.6769,2.7805,2.658,2.7334,1316200.0],["2025-12-31",2.7051,2.7805,2.7051,2.7146,987000.0],["2026-01-02",2.7805,2.9219,2.7711,2.8559,1019300.0],["2026-01-05",2.9502,3.0916,2.9031,2.9879,1199500.0],["2026-01-06",2.969,2.969,2.8418,2.8465,1251300.0],["2026-01-07",2.9596,3.0162,2.9219,2.9313,1438500.0],["2026-01-08",3.1764,3.6288,3.167,3.3555,7244100.0],["2026-01-09",3.4592,3.7042,3.2989,3.2989,2796400.0],["2026-01-12",3.3932,3.6524,3.3555,3.4403,3596300.0],["2026-01-13",3.3932,3.412,3.2377,3.2895,2134800.0],["2026-01-14",3.2707,3.5723,3.2707,3.4969,3269500.0],["2026-01-15",3.4497,3.6006,3.4403,3.5346,1920800.0],["2026-01-16",3.5251,3.544,3.478,3.4969,1835300.0],["2026-01-20",3.3932,3.4874,3.3272,3.3272,1568100.0],["2026-01-21",3.3366,3.3838,3.2,3.2707,1633000.0],["2026-01-22",3.2989,3.3649,3.2612,3.2612,886300.0],["2026-01-23",3.2612,3.2801,3.0444,3.1481,2174100.0],["2026-01-26",3.2141,3.7231,3.2141,3.3649,5434400.0],["2026-01-27",3.4309,4.3687,3.4215,4.0153,13111900.0],["2026-01-28",4.0718,4.3593,3.9399,4.0624,7609300.0],["2026-01-29",4.0059,4.0624,3.7561,3.9399,6014400.0],["2026-01-30",3.855,4.1237,3.8466,3.9964,3235500.0],["2026-02-02",3.8362,4.2415,3.7608,4.1755,2581900.0],["2026-02-03",4.1284,4.2415,4.0153,4.1755,2351800.0],["2026-02-04",4.1284,4.1991,3.9587,4.1095,2962000.0],["2026-02-05",4.0813,4.2132,4.0813,4.0907,1913800.0],["2026-02-06",4.2132,4.4206,4.1755,4.3923,1991700.0],["2026-02-09",4.2509,4.5855,4.1944,4.4771,2551800.0],["2026-02-10",4.4771,4.6468,4.4017,4.5997,2387000.0],["2026-02-11",4.5997,4.6185,4.2933,4.3452,2164500.0],["2026-02-12",4.3263,4.3263,3.8833,3.8927,2257500.0],["2026-02-13",3.8739,4.1661,3.7796,4.0341,1829300.0],["2026-02-17",4.0153,4.1944,3.9964,4.0247,1319100.0],["2026-02-18",4.053,4.0718,3.7891,3.8268,930800.0],["2026-02-19",3.8268,3.8645,3.6995,3.7608,855800.0],["2026-02-20",3.7231,3.7372,3.5393,3.5629,1130100.0],["2026-02-23",3.6194,3.7325,3.5016,3.7137,1632400.0],["2026-02-24",3.6194,3.6712,3.4309,3.61,1575300.0],["2026-02-25",3.6383,3.7608,3.5723,3.7514,2687400.0],["2026-02-26",3.7325,3.7796,3.5299,3.5629,1475300.0],["2026-02-27",3.544,3.6194,3.4592,3.5157,1156700.0],["2026-03-02",3.4592,3.478,3.3838,3.3932,774800.0],["2026-03-03",3.3084,3.3178,3.1811,3.2612,1077200.0],["2026-03-04",3.2707,3.4026,3.2707,3.2801,907000.0],["2026-03-05",3.2989,3.3366,3.2141,3.2707,750400.0],["2026-03-06",3.2707,3.3649,3.2141,3.2612,766000.0],["2026-03-09",3.2518,3.3178,3.1953,3.2895,887800.0],["2026-03-10",3.2801,3.3272,3.2235,3.2518,1105500.0],["2026-03-11",3.2612,3.2707,3.0727,3.1199,1544000.0],["2026-03-12",3.0916,3.101,3.0067,3.0444,1386100.0],["2026-03-13",3.1387,3.2989,3.1387,3.1764,1460700.0],["2026-03-16",3.2612,3.3366,3.1858,3.2612,1934200.0],["2026-03-17",2.9219,2.969,2.7617,2.969,4736700.0],["2026-03-18",3.0633,3.478,3.0633,3.2612,4855600.0],["2026-03-19",3.1104,3.1199,2.969,3.101,2193300.0],["2026-03-20",2.9785,3.036,2.8654,2.8654,1627800.0],["2026-03-23",2.9596,2.9596,2.7852,2.8936,1380200.0],["2026-03-24",2.8277,2.9031,2.8229,2.8654,1328000.0],["2026-03-25",2.9031,3.101,2.8984,3.0539,1357400.0],["2026-03-26",2.9973,3.1104,2.9596,2.9596,986700.0],["2026-03-27",2.9785,2.9879,2.8371,2.8371,644100.0],["2026-03-30",2.8654,2.8748,2.8277,2.8465,421000.0],["2026-03-31",2.8748,3.1199,2.8625,3.1104,1335100.0],["2026-04-01",3.1293,3.2848,3.1293,3.2141,1386800.0],["2026-04-02",3.1199,3.2518,3.1199,3.2141,815900.0],["2026-04-06",3.1953,3.2141,3.0444,3.0444,599200.0],["2026-04-07",3.035,3.0916,2.9879,3.0633,880700.0],["2026-04-08",3.2141,3.2254,3.0727,3.0916,849100.0],["2026-04-09",3.0539,3.0916,2.9973,3.0539,937500.0],["2026-04-10",3.0539,3.0586,2.9502,2.969,430600.0],["2026-04-13",3.0067,3.0162,2.9031,2.9973,577900.0],["2026-04-14",3.0162,3.1481,2.9973,3.1481,812000.0],["2026-04-15",3.1104,3.1293,3.035,3.0633,775400.0],["2026-04-16",3.1199,3.1199,2.9879,3.0162,598100.0],["2026-04-17",3.0821,3.1528,2.9785,2.9973,674800.0],["2026-04-20",2.9313,2.9973,2.9313,2.9785,472100.0],["2026-04-21",2.9879,3.0256,2.8371,2.8748,1500200.0],["2026-04-22",2.9408,3.0869,2.9408,3.0256,1165200.0],["2026-04-23",2.9973,3.0067,2.8889,2.9219,583800.0],["2026-04-24",2.9502,2.9502,2.9031,2.9125,230900.0],["2026-04-27",2.9125,2.9474,2.8559,2.8842,428400.0],["2026-04-28",2.8559,2.8842,2.8475,2.8559,254200.0],["2026-04-29",2.8654,2.9031,2.8465,2.8842,244900.0],["2026-04-30",2.8842,2.9596,2.8842,2.9596,240900.0],["2026-05-01",2.9596,3.0162,2.9502,2.9973,280800.0],["2026-05-04",2.9879,3.0539,2.9879,3.0067,196000.0],["2026-05-05",2.9785,3.0869,2.9502,2.9973,282700.0],["2026-05-06",3.0633,3.101,3.0115,3.0916,543900.0],["2026-05-07",3.0727,3.0916,2.969,3.0162,400700.0],["2026-05-08",3.0633,3.0916,2.8936,2.9219,828300.0],["2026-05-11",2.9313,3.0916,2.9125,3.0916,1331400.0],["2026-05-12",2.8559,2.9879,2.7805,2.9125,2003900.0],["2026-05-13",2.8936,3.035,2.8842,2.9031,654300.0],["2026-05-14",2.8936,2.8936,2.724,2.8088,1495600.0],["2026-05-15",2.7523,2.7805,2.7146,2.7523,950000.0],["2026-05-18",2.7146,2.7146,2.6203,2.6391,1103400.0],["2026-05-19",2.6297,2.7098,2.6062,2.6109,984000.0],["2026-05-20",2.6109,2.6816,2.5449,2.5449,2471000.0],["2026-05-21",2.5449,2.5732,2.5119,2.5449,1674000.0],["2026-05-22",2.4601,2.4742,2.281,2.3752,3642000.0],["2026-05-26",2.4035,2.4224,2.3375,2.3658,3241000.0],["2026-05-27",2.347,2.4601,2.3422,2.3658,2378800.0],["2026-05-28",2.3752,2.4978,2.3658,2.4224,1897400.0],["2026-05-29",2.4035,2.4506,2.3564,2.3564,1476100.0],["2026-06-01",2.4129,2.526,2.3847,2.5166,2294100.0],["2026-06-02",2.5166,2.5826,2.4883,2.5637,1060000.0],["2026-06-03",2.526,2.5345,2.4459,2.4789,1108100.0],["2026-06-04",2.4601,2.4883,2.4129,2.4129,623700.0],["2026-06-05",2.4035,2.4318,2.3375,2.3375,855400.0],["2026-06-08",2.347,2.3705,2.3281,2.347,624700.0],["2026-06-09",2.347,2.3752,2.3008,2.347,903700.0],["2026-06-10",2.3281,2.3658,2.2998,2.3281,809800.0],["2026-06-11",2.3187,2.3517,2.3045,2.3281,762800.0],["2026-06-12",2.3375,2.3847,2.3187,2.3281,845000.0],["2026-06-15",2.3658,2.3941,2.2904,2.2904,1763500.0],["2026-06-16",2.2621,2.2904,2.2056,2.215,1222400.0],["2026-06-17",2.27,2.34,2.255,2.3,1984500.0],["2026-06-18",2.29,2.339,2.26,2.26,812600.0],["2026-06-22",2.28,2.3,2.24,2.25,833600.0],["2026-06-23",2.22,2.29,2.22,2.27,778200.0],["2026-06-24",2.25,2.285,2.225,2.23,968200.0],["2026-06-25",2.23,2.23,2.175,2.19,710100.0],["2026-06-26",2.17,2.27,2.15,2.27,799000.0],["2026-06-29",2.27,2.33,2.27,2.32,445400.0],["2026-06-30",2.29,2.345,2.28,2.3,369300.0],["2026-07-01",2.33,2.44,2.32,2.42,845600.0],["2026-07-02",2.42,2.435,2.37,2.38,519700.0],["2026-07-06",2.42,2.49,2.405,2.41,521608.126954],["2026-07-07",2.44,2.45,2.35,2.35,592685.03321],["2026-07-08",2.39,2.42,2.38,2.42,568447.876269],["2026-07-09",2.43,2.53,2.41,2.51,742339.583352],["2026-07-10",2.5,2.5,2.44,2.45,371572.387127],["2026-07-13",2.42,2.4372,2.37,2.37,533140.349195],["2026-07-14",2.45,2.45,2.38,2.39,426081.91105],["2026-07-15",2.43,2.495,2.4,2.4,322720.555814],["2026-07-16",2.43,2.45,2.4,2.4,212076.835633],["2026-07-17",2.37,2.41,2.34,2.4,399816.078413],["2026-07-20",2.42,2.45,2.38,2.38,379008.688892],["2026-07-21",2.38,2.42,2.38,2.39,358634.544698],["2026-07-22",2.36,2.41,2.36,2.38,397750.47027],["2026-07-23",2.36,2.44,2.36,2.4,622269.195122],["2026-07-24",2.39,2.43,2.36,2.36,281313.793685],["2026-07-27",2.4,2.45,2.4,2.43,318557.384397],["2026-07-28",2.38,2.49,2.38,2.44,264188.766741],["2026-07-29",2.44,2.492,2.43,2.43,229687.930775],["2026-07-30",2.44,2.49,2.43,2.48,360666.738932],["2026-07-31",2.46,2.48,2.44,2.45,238495.74531],["2026-08-03",2.45,2.56,2.45,2.49,432362.291665],["2026-08-04",2.46,2.56,2.46,2.55,445549.218442],["2026-08-05",2.58,2.58,2.43,2.43,305068.117566],["2026-08-06",2.47,2.47,2.39,2.41,350571.86118],["2026-08-07",2.42,2.46,2.42,2.43,350030.875017],["2026-08-10",2.42,2.445,2.4,2.42,199778.107449],["2026-08-11",2.53,2.59,2.42,2.42,818367.92503],["2026-08-12",2.46,2.46,2.33,2.38,1057651.359212],["2026-08-13",2.38,2.41,2.325,2.34,1184887.234719],["2026-08-14",2.32,2.355,2.29,2.3,1312850.358019]]}