{"t":"JILL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-03-09",51.3791,52.2657,49.3642,50.9761,2356679.0],["2017-03-10",51.1776,53.2731,50.5732,52.1851,317878.0],["2017-03-13",52.2254,54.1596,52.1448,52.7895,135250.0],["2017-03-14",53.394,53.394,51.3388,51.9836,105332.0],["2017-03-15",51.7821,52.1851,50.5329,50.5329,82917.0],["2017-03-16",51.3388,51.3791,50.6135,51.2179,60955.0],["2017-03-17",51.8224,51.9272,50.3717,51.3791,72984.0],["2017-03-20",51.1373,51.5806,50.3717,50.6538,34825.0],["2017-03-21",50.412,50.9761,49.3643,49.7269,114979.0],["2017-03-22",49.2031,51.1373,48.3568,49.4448,97305.0],["2017-03-23",49.3643,53.1925,49.1225,52.3866,74700.0],["2017-03-24",52.0239,53.0716,51.5403,52.2254,48188.0],["2017-03-27",52.1045,53.0716,51.2179,52.7895,23677.0],["2017-03-28",52.4269,53.797,52.3866,53.2731,50403.0],["2017-03-29",52.9104,53.5149,52.451,52.8298,48855.0],["2017-03-30",54.3208,56.0536,53.5955,55.8118,148923.0],["2017-03-31",56.0133,57.2222,56.0133,56.8193,71603.0],["2017-04-03",57.8267,58.0282,56.2954,56.8596,113026.0],["2017-04-04",57.1013,57.1013,55.3686,56.8999,49284.0],["2017-04-05",56.8193,56.8193,55.0462,56.6178,60860.0],["2017-04-06",56.1745,57.4237,55.8521,57.2222,144897.0],["2017-04-07",57.2222,57.4237,53.8776,53.8776,89254.0],["2017-04-10",53.797,55.5902,53.3134,53.394,61170.0],["2017-04-11",53.6358,55.4089,53.4343,53.9985,27488.0],["2017-04-12",53.7164,54.2805,51.5806,53.0313,53333.0],["2017-04-13",52.8298,54.2805,51.8224,52.0642,35611.0],["2017-04-17",51.903,53.535,51.6209,53.2328,46092.0],["2017-04-18",53.0313,53.6559,51.7821,53.0716,55143.0],["2017-04-19",53.1925,55.4089,52.991,53.9985,73675.0],["2017-04-20",53.7164,55.973,53.7164,55.3686,54167.0],["2017-04-21",55.4894,56.779,53.7567,55.2074,68959.0],["2017-04-24",55.4088,56.2551,52.9507,53.5955,26821.0],["2017-04-25",53.5149,55.0059,52.2254,53.1119,65434.0],["2017-04-26",53.3134,55.0865,53.1925,54.6029,38160.0],["2017-04-27",54.1999,54.885,53.4786,53.797,19318.0],["2017-04-28",53.9985,53.9985,52.8339,53.1925,16626.0],["2017-05-01",53.0313,53.7164,52.4067,52.9507,21533.0],["2017-05-02",53.1119,54.2805,52.7492,54.0387,24034.0],["2017-05-03",54.1999,54.3208,53.5149,53.9179,29370.0],["2017-05-04",53.8373,53.8373,52.1448,52.6283,28274.0],["2017-05-05",53.2731,54.6029,52.588,53.7164,30966.0],["2017-05-08",53.4746,54.3208,52.588,53.394,44377.0],["2017-05-09",53.394,53.9581,51.8627,53.1522,45187.0],["2017-05-10",53.2731,54.1596,52.588,53.5955,32109.0],["2017-05-11",53.2731,53.2731,50.3757,52.4268,43186.0],["2017-05-12",52.8701,52.8701,50.1702,50.7747,45806.0],["2017-05-15",51.3791,52.1851,48.921,49.0822,53976.0],["2017-05-16",48.921,49.8317,44.7301,48.7195,51094.0],["2017-05-17",48.1956,49.324,46.8618,46.9061,29394.0],["2017-05-18",46.8658,46.886,44.0853,44.4077,92231.0],["2017-05-19",44.8107,45.6972,44.448,45.1733,85180.0],["2017-05-22",44.7704,46.7449,44.7704,45.4554,73389.0],["2017-05-23",45.4151,47.3091,45.4151,46.9061,29489.0],["2017-05-24",46.9061,47.7927,45.9793,46.1002,37493.0],["2017-05-25",45.9793,46.9464,44.6092,45.2539,60336.0],["2017-05-26",45.0121,46.6039,44.3674,45.536,41209.0],["2017-05-30",46.342,46.7449,44.5286,45.4151,100163.0],["2017-05-31",52.3866,52.3866,49.8881,51.3791,556411.0],["2017-06-01",51.0567,53.797,51.0567,53.3134,158594.0],["2017-06-02",53.7567,53.9984,52.3221,52.8701,63004.0],["2017-06-05",53.0313,53.9984,52.5477,53.1522,53119.0],["2017-06-06",52.991,53.4343,51.4597,52.2657,75104.0],["2017-06-07",51.9433,52.7492,51.5806,52.1448,37374.0],["2017-06-08",51.8224,53.8373,51.7619,53.1925,114860.0],["2017-06-09",53.1522,54.4014,52.6686,54.2805,83156.0],["2017-06-12",54.4014,55.0059,54.1596,54.1999,63290.0],["2017-06-13",53.9581,55.2477,53.7204,54.4417,64457.0],["2017-06-14",54.5223,54.7641,51.6612,52.9507,69531.0],["2017-06-15",52.306,54.3611,52.306,53.0716,68959.0],["2017-06-16",53.0716,53.394,51.7015,52.1448,198635.0],["2017-06-19",52.1448,52.1448,50.4523,51.1373,74580.0],["2017-06-20",51.1373,52.588,51.1373,51.7821,74247.0],["2017-06-21",51.7821,51.8627,49.2434,49.4045,119124.0],["2017-06-22",49.3643,49.6866,47.4904,47.7121,111454.0],["2017-06-23",47.6718,48.8001,47.1076,48.2359,419542.0],["2017-06-26",48.2359,51.1373,48.2359,49.3643,124412.0],["2017-06-27",49.3643,49.8881,47.8732,48.2359,105975.0],["2017-06-28",48.2359,49.7672,48.2359,49.5657,62813.0],["2017-06-29",49.1628,50.5732,49.1628,50.4926,59002.0],["2017-06-30",50.3717,51.1736,49.4448,49.5254,63861.0],["2017-07-03",49.5254,50.4926,49.3441,49.8075,42924.0],["2017-07-05",49.7269,51.4597,49.0419,51.1373,77344.0],["2017-07-06",50.7747,50.96,49.0419,49.2837,78892.0],["2017-07-07",49.1225,50.412,49.0419,50.3717,31966.0],["2017-07-10",50.1299,50.7344,48.5986,49.7269,83894.0],["2017-07-11",49.8075,50.9358,48.4777,48.8807,111168.0],["2017-07-12",49.1225,50.2105,48.4374,49.0822,55882.0],["2017-07-13",48.921,50.3717,48.4777,48.7598,56287.0],["2017-07-14",49.0419,50.1299,48.7799,49.2031,41423.0],["2017-07-17",49.1628,49.8478,48.2359,48.7598,83465.0],["2017-07-18",48.7598,49.7672,47.9538,49.4448,105880.0],["2017-07-19",49.3643,50.4926,49.3643,50.1702,45210.0],["2017-07-20",50.3717,51.1776,49.7672,50.2105,59550.0],["2017-07-21",50.412,51.0164,49.7672,50.4523,43400.0],["2017-07-24",50.0896,50.1702,49.1668,49.7672,42209.0],["2017-07-25",49.9284,51.4194,49.4449,50.412,28441.0],["2017-07-26",50.5732,50.8553,49.324,49.9687,55572.0],["2017-07-27",49.9687,50.4926,49.0419,50.3717,30180.0],["2017-07-28",50.009,50.1702,49.0419,49.4851,24034.0],["2017-07-31",49.4448,49.5254,48.7598,49.324,38731.0],["2017-08-01",49.324,50.0896,48.3165,49.324,42161.0],["2017-08-02",49.4448,49.4448,47.3091,47.5912,55834.0],["2017-08-03",47.3494,48.7195,47.3494,47.43,37016.0],["2017-08-04",47.5106,48.1956,46.3016,46.6643,86657.0],["2017-08-07",46.9464,47.1076,45.0524,46.0599,53857.0],["2017-08-08",46.2614,47.6315,46.2614,46.4226,40399.0],["2017-08-09",46.624,46.7046,45.4756,45.8987,31037.0],["2017-08-10",45.6166,46.1002,44.8107,45.2136,45687.0],["2017-08-11",44.8912,46.1002,43.4405,45.4554,67935.0],["2017-08-14",45.4554,46.0599,44.7301,45.0927,25464.0],["2017-08-15",45.0121,45.0121,43.1182,43.1585,46925.0],["2017-08-16",43.4002,44.3271,42.9167,43.2391,43662.0],["2017-08-17",43.1988,43.5614,41.5869,41.9495,44353.0],["2017-08-18",42.3525,42.7958,41.2645,41.5063,65767.0],["2017-08-21",41.7078,41.8286,39.8541,41.7078,180746.0],["2017-08-22",42.1107,43.8032,42.1107,43.1182,111787.0],["2017-08-23",42.6749,44.5689,42.4331,43.4002,56168.0],["2017-08-24",44.0047,44.9315,43.3599,43.9241,66767.0],["2017-08-25",43.9644,46.3419,43.642,45.7778,79344.0],["2017-08-28",46.5031,49.2031,45.9954,47.2688,296226.0],["2017-08-29",41.3048,42.5137,38.484,39.8138,890963.0],["2017-08-30",40.0959,42.3122,39.2899,40.7406,249395.0],["2017-08-31",40.9421,41.1033,38.9272,39.1287,179388.0],["2017-09-01",39.4914,41.2645,39.169,41.1436,98543.0],["2017-09-05",42.0704,42.3928,39.6526,40.6197,192084.0],["2017-09-06",40.7003,41.3048,40.0959,41.1436,82751.0],["2017-09-07",41.2645,41.5466,39.8944,40.0959,69936.0],["2017-09-08",40.0153,40.4988,39.4108,39.8541,57263.0],["2017-09-11",40.2571,40.5391,39.4108,39.4108,52166.0],["2017-09-12",39.6526,40.3377,39.4954,39.6929,54857.0],["2017-09-13",39.9347,41.869,39.9347,41.5869,120291.0],["2017-09-14",41.5063,42.2719,41.1839,42.0704,198206.0],["2017-09-15",41.9495,43.642,41.748,43.642,172624.0],["2017-09-18",43.642,43.8032,42.2316,42.6749,71127.0],["2017-09-19",42.8361,42.8764,42.151,42.554,44186.0],["2017-09-20",42.6346,42.7555,41.7481,42.2316,46687.0],["2017-09-21",42.2719,42.4734,41.9495,42.151,37088.0],["2017-09-22",42.151,42.7152,41.9092,42.554,34253.0],["2017-09-25",42.7152,44.0047,41.9495,43.0779,67554.0],["2017-09-26",43.4808,43.4808,42.5137,43.0376,38827.0],["2017-09-27",43.3599,45.0927,42.9167,44.5286,68149.0],["2017-09-28",44.4883,44.8912,43.2713,44.7703,34777.0],["2017-09-29",44.7704,44.7905,43.7226,43.8838,33443.0],["2017-10-02",44.1659,44.1659,43.0214,43.6017,35801.0],["2017-10-03",43.8838,43.8838,42.2316,42.2719,39779.0],["2017-10-04",42.6346,42.8159,42.0301,42.3928,46854.0],["2017-10-05",42.5137,42.8885,41.9092,42.6346,28703.0],["2017-10-06",42.8361,42.9973,42.4331,42.7958,20985.0],["2017-10-09",43.1585,43.1585,40.6197,40.66,39922.0],["2017-10-10",41.063,41.5063,40.7406,40.9018,29894.0],["2017-10-11",41.0227,41.5063,39.5317,40.0153,98591.0],["2017-10-12",20.6725,21.277,19.4233,19.5845,2474755.0],["2017-10-13",20.1487,20.7531,19.4636,20.5919,625513.0],["2017-10-16",20.9546,20.9546,19.1412,19.7457,564867.0],["2017-10-17",19.7457,20.3502,19.3024,19.4233,185582.0],["2017-10-18",19.3024,19.786,19.1009,19.6651,136608.0],["2017-10-19",19.7457,19.8263,19.3508,19.786,87157.0],["2017-10-20",20.0278,20.7128,19.786,20.6725,173743.0],["2017-10-23",20.5114,22.6874,20.4308,22.3247,427140.0],["2017-10-24",22.5262,22.5665,21.41,22.2038,143801.0],["2017-10-25",22.1635,22.2441,21.8815,21.9621,124197.0],["2017-10-26",21.9218,22.5262,21.9218,22.3247,86133.0],["2017-10-27",22.0829,22.5665,22.0427,22.4859,109239.0],["2017-10-30",22.4859,22.5665,20.5919,20.874,135321.0],["2017-10-31",20.874,21.3173,20.0681,20.5919,91445.0],["2017-11-01",20.6725,21.1158,20.3502,20.5114,65981.0],["2017-11-02",20.6725,21.4785,20.6725,21.3979,46973.0],["2017-11-03",21.277,21.277,20.2293,20.4308,96328.0],["2017-11-06",20.5919,20.5919,20.2293,20.4711,65767.0],["2017-11-07",20.3099,20.5516,19.7054,20.0681,88110.0],["2017-11-08",20.2293,20.2293,19.7054,20.1487,47259.0],["2017-11-09",19.8666,20.874,19.8666,20.4711,56811.0],["2017-11-10",20.5114,20.9143,20.4308,20.5114,51237.0],["2017-11-13",20.9143,20.9546,20.1487,20.4711,40613.0],["2017-11-14",20.3905,20.3905,19.7457,19.9875,37612.0],["2017-11-15",19.8666,20.7531,19.5039,20.5516,54405.0],["2017-11-16",20.5919,20.9546,20.2293,20.874,55310.0],["2017-11-17",20.9546,22.6068,20.874,22.4859,126103.0],["2017-11-20",22.5262,23.4128,21.7606,23.0904,106976.0],["2017-11-21",22.9695,23.3725,22.1635,22.6068,97710.0],["2017-11-22",22.6874,23.3725,22.6068,22.8083,79797.0],["2017-11-24",22.8083,23.0904,22.4053,22.5665,19389.0],["2017-11-27",22.7277,24.0172,22.6874,22.8889,148303.0],["2017-11-28",22.8889,23.6545,22.4456,23.6142,120553.0],["2017-11-29",23.4934,25.75,23.4934,25.2664,189798.0],["2017-11-30",25.2664,26.0724,24.9078,25.6291,122768.0],["2017-12-01",25.5082,25.7903,23.6545,24.5814,137918.0],["2017-12-04",25.065,26.5963,25.0247,25.9918,216381.0],["2017-12-05",28.8529,29.3727,26.5963,27.7649,330788.0],["2017-12-06",27.6843,28.2484,26.8783,27.644,89349.0],["2017-12-07",27.5634,29.5783,27.4425,29.4171,111763.0],["2017-12-08",29.6992,29.6992,28.6514,29.2962,65838.0],["2017-12-11",29.0544,29.3365,28.7723,29.0544,68768.0],["2017-12-12",29.1753,30.2633,29.0544,29.2156,49879.0],["2017-12-13",29.0544,29.9409,29.002,29.2962,89301.0],["2017-12-14",29.4171,29.6991,28.2081,28.4096,123840.0],["2017-12-15",29.4171,32.1573,29.2962,30.0618,314138.0],["2017-12-18",30.5051,31.3513,30.3036,31.2304,137465.0],["2017-12-19",31.8752,32.1573,30.2633,30.6663,95613.0],["2017-12-20",30.9887,31.1901,30.3036,31.1096,54738.0],["2017-12-21",30.7872,32.8423,30.7872,31.7543,106595.0],["2017-12-22",31.6334,32.0364,30.9081,31.8752,62956.0],["2017-12-26",31.9961,33.608,31.9961,33.0438,70912.0],["2017-12-27",32.9632,32.9632,31.2707,31.5931,56596.0],["2017-12-28",31.5125,31.6737,30.9484,31.4722,35397.0],["2017-12-29",31.2304,32.0767,31.1901,31.4319,64624.0],["2018-01-02",31.8349,32.9632,31.7543,32.802,64910.0],["2018-01-03",33.0438,33.1647,31.9155,31.9558,62123.0],["2018-01-04",31.9961,32.6812,31.029,32.1976,70412.0],["2018-01-05",32.3588,32.802,31.3916,31.6737,109215.0],["2018-01-08",31.5528,31.7543,29.7394,29.9812,121935.0],["2018-01-09",29.9409,31.577,28.7723,31.029,257518.0],["2018-01-10",31.0693,32.6409,31.0693,32.4797,95733.0],["2018-01-11",32.802,34.4139,32.6529,34.2527,123816.0],["2018-01-12",34.6154,35.4214,34.2527,34.3736,43757.0],["2018-01-16",34.4542,35.0184,33.3259,34.0916,97614.0],["2018-01-17",34.0513,34.8975,33.8095,34.0916,36349.0],["2018-01-18",34.0513,34.3333,33.4871,33.5274,23796.0],["2018-01-19",33.4871,34.7323,33.2453,34.3736,43591.0],["2018-01-22",34.3736,35.4214,34.3051,35.1393,31657.0],["2018-01-23",34.8572,36.0661,34.8572,35.7034,82846.0],["2018-01-24",35.7035,35.8646,35.0184,35.0587,48069.0],["2018-01-25",35.0184,35.3206,35.0184,35.099,52285.0],["2018-01-26",35.0587,35.4617,35.0587,35.2602,35325.0],["2018-01-29",35.1796,35.502,34.8572,35.2602,37445.0],["2018-01-30",34.9378,35.3408,34.9378,35.1393,109405.0],["2018-01-31",35.099,35.099,33.9707,34.0513,45806.0],["2018-02-01",33.6886,34.011,33.0438,33.5274,37159.0],["2018-02-02",33.4468,34.4945,32.9229,32.9632,68697.0],["2018-02-05",32.6812,33.8901,32.1573,32.2379,86157.0],["2018-02-06",31.6737,33.0438,31.5125,33.0438,99520.0],["2018-02-07",33.0841,34.6154,32.6006,34.2125,54119.0],["2018-02-08",34.3333,34.3333,32.6006,33.0035,70674.0],["2018-02-09",33.608,33.608,31.8833,33.0438,50379.0],["2018-02-12",33.2453,33.2453,29.8603,31.4722,91755.0],["2018-02-13",31.311,34.0916,31.0693,33.7692,316663.0],["2018-02-14",33.6483,36.2676,33.2856,36.1064,132939.0],["2018-02-15",36.3079,36.6706,34.2527,35.784,80226.0],["2018-02-16",35.502,36.0661,34.6557,35.4214,111621.0],["2018-02-20",35.4214,35.4214,33.2856,34.0916,76248.0],["2018-02-21",33.8498,35.2199,33.8498,34.0513,52094.0],["2018-02-22",34.3333,34.8451,33.8498,33.9304,28870.0],["2018-02-23",34.1721,34.4824,33.8901,34.1319,25749.0],["2018-02-26",34.2527,34.9378,33.5274,34.7363,47140.0],["2018-02-27",35.0587,35.9452,33.7289,33.9304,49141.0],["2018-02-28",34.3736,35.2602,34.0513,34.696,112740.0],["2018-03-01",34.5751,35.3408,33.9908,34.9378,62670.0],["2018-03-02",34.3736,35.7034,34.1721,34.9781,55072.0],["2018-03-05",35.0587,35.6228,34.7363,35.1393,79487.0],["2018-03-06",35.099,35.7841,35.0587,35.6632,47997.0],["2018-03-07",35.2602,35.2602,33.7289,33.8498,72865.0],["2018-03-08",33.9707,34.011,31.4319,31.714,93184.0],["2018-03-09",32.0364,32.1573,29.6709,31.0693,159832.0],["2018-03-12",31.2304,31.6737,30.1827,30.8678,127532.0],["2018-03-13",30.9887,31.2103,29.8603,30.3439,117790.0],["2018-03-14",30.5454,31.2466,29.5783,30.0215,136060.0],["2018-03-15",20.9546,21.3979,19.1815,19.4233,1709323.0],["2018-03-16",19.6248,19.7457,17.7913,17.9323,835558.0],["2018-03-19",17.9726,18.2144,16.8443,17.1667,563819.0],["2018-03-20",17.2473,18.0129,17.0055,17.4085,216405.0],["2018-03-21",17.5293,18.4159,17.1264,17.1667,347534.0],["2018-03-22",17.3279,18.0129,17.207,17.6099,207186.0],["2018-03-23",17.6905,18.4159,17.4488,17.8517,182866.0],["2018-03-26",18.698,18.7181,17.6099,17.9323,167026.0],["2018-03-27",17.8517,18.2144,17.1264,17.4085,168145.0],["2018-03-28",17.3279,17.5293,16.804,17.4085,188154.0],["2018-03-29",17.4085,18.0935,17.4085,17.8114,377618.0],["2018-04-02",17.6099,18.025,17.3279,17.6905,163905.0],["2018-04-03",17.7711,18.2547,17.5293,17.7308,160261.0],["2018-04-04",17.6905,18.7987,17.6905,18.0935,202017.0],["2018-04-05",18.295,19.6651,18.0935,19.6248,204566.0],["2018-04-06",19.4636,20.1769,18.8189,19.3427,148565.0],["2018-04-09",19.383,19.9472,18.9398,19.7457,108024.0],["2018-04-10",19.9472,20.459,19.6248,20.1487,163905.0],["2018-04-11",20.1084,20.7128,19.9512,20.3502,108905.0],["2018-04-12",20.5114,20.8337,20.2293,20.6725,106356.0],["2018-04-13",20.7531,20.8337,19.5442,19.6248,178888.0],["2018-04-16",19.8263,20.2293,18.8189,19.7457,128533.0],["2018-04-17",20.8337,22.5262,20.7531,21.4382,472160.0],["2018-04-18",21.4785,22.0427,20.4711,20.9546,165954.0],["2018-04-19",20.8337,21.2367,20.3099,20.6322,95280.0],["2018-04-20",20.5114,20.7934,20.2293,20.5919,97662.0],["2018-04-23",20.5919,20.6322,20.1487,20.4308,98901.0],["2018-04-24",20.5516,20.8337,20.0278,20.3502,112692.0],["2018-04-25",20.3502,20.7128,19.7457,20.2696,134297.0],["2018-04-26",20.189,21.1158,20.189,21.0755,73008.0],["2018-04-27",21.2367,21.4382,20.6725,21.1158,55953.0],["2018-04-30",21.0352,21.1158,20.4912,20.5919,46425.0],["2018-05-01",20.5113,20.5919,19.6248,20.1084,103355.0],["2018-05-02",20.1487,20.4711,19.6248,20.2293,69102.0],["2018-05-03",20.2293,20.3099,19.6651,19.7457,69435.0],["2018-05-04",19.7054,20.6322,19.5442,20.5114,73223.0],["2018-05-07",20.5114,20.7128,19.786,20.6322,84061.0],["2018-05-08",20.5919,21.1964,20.3542,20.9949,86610.0],["2018-05-09",21.0755,21.5994,20.9546,21.5994,57883.0],["2018-05-10",21.5591,21.9621,20.9546,21.6397,75557.0],["2018-05-11",21.6397,22.2844,21.5188,21.9218,72746.0],["2018-05-14",21.9621,22.5665,21.8412,22.4053,70031.0],["2018-05-15",22.4053,22.4859,21.4785,22.0426,101973.0],["2018-05-16",22.1635,23.2516,22.1635,23.1307,59336.0],["2018-05-17",23.1307,23.1347,22.768,23.0904,47164.0],["2018-05-18",23.1307,23.1307,22.5262,22.6068,46497.0],["2018-05-21",22.8083,23.2113,22.6068,23.0098,68220.0],["2018-05-22",23.171,24.3799,22.772,24.0575,111096.0],["2018-05-23",23.856,24.0978,23.2516,23.6142,68721.0],["2018-05-24",23.4934,24.0575,23.2919,23.8157,37278.0],["2018-05-25",23.8157,24.0051,23.0501,23.5337,32657.0],["2018-05-29",23.4531,24.5814,23.3725,24.2187,136227.0],["2018-05-30",24.3396,25.0247,23.6948,24.9844,236771.0],["2018-05-31",29.4171,31.8349,29.0141,31.5931,905184.0],["2018-06-01",31.8349,33.6886,31.5971,32.52,400271.0],["2018-06-04",32.6006,34.0916,32.4797,33.8498,272120.0],["2018-06-05",34.0513,34.9781,33.4065,34.7766,128842.0],["2018-06-06",35.0184,35.5221,34.2527,35.2199,107119.0],["2018-06-07",35.502,36.1467,34.5751,34.9378,106332.0],["2018-06-08",35.0184,35.8646,34.7363,35.7438,61813.0],["2018-06-11",35.8646,36.8721,35.7437,35.9049,83251.0],["2018-06-12",35.9855,36.3885,35.3005,35.784,52595.0],["2018-06-13",35.8243,35.9049,35.3005,35.4617,68602.0],["2018-06-14",35.3408,35.3408,33.5677,33.6483,102688.0],["2018-06-15",33.2856,34.7242,33.2856,34.1721,145826.0],["2018-06-18",33.8901,35.1796,33.3984,34.9781,97067.0],["2018-06-19",34.6154,35.4214,34.4139,35.3005,87324.0],["2018-06-20",35.5423,36.0863,35.099,36.0661,65886.0],["2018-06-21",35.9855,36.9124,35.9452,36.5497,79535.0],["2018-06-22",36.8721,37.4362,36.0258,37.3556,215762.0],["2018-06-25",36.9527,37.6377,35.6833,36.3079,89420.0],["2018-06-26",36.3482,37.2347,35.4617,36.993,89897.0],["2018-06-27",37.0736,37.3556,35.6229,35.9452,71269.0],["2018-06-28",35.9855,38.0407,35.6632,37.5974,219287.0],["2018-06-29",37.9601,38.4034,36.8318,37.6377,137680.0],["2018-07-02",37.5168,38.766,37.1139,38.081,109072.0],["2018-07-03",38.2422,38.4034,37.5168,37.5571,62718.0],["2018-07-05",37.6377,37.8392,37.1945,37.1945,102593.0],["2018-07-06",37.1139,37.6579,36.5094,36.993,147898.0],["2018-07-09",37.1542,37.5974,35.7438,36.2273,132201.0],["2018-07-10",36.2273,36.2273,34.3938,35.4617,171552.0],["2018-07-11",35.502,35.6632,34.5348,34.8572,86895.0],["2018-07-12",34.8572,34.8572,32.7617,34.0513,90826.0],["2018-07-13",34.0513,34.8572,33.9707,34.293,45734.0],["2018-07-16",34.3333,34.5348,33.1647,33.8498,108786.0],["2018-07-17",33.8498,34.5348,33.4468,34.2125,118743.0],["2018-07-18",34.2527,34.3333,33.3662,33.6886,94565.0],["2018-07-19",33.8095,36.4893,33.4871,36.3885,130939.0],["2018-07-20",36.3482,36.5094,34.8169,35.0184,91636.0],["2018-07-23",35.1393,35.9049,35.0184,35.5423,77224.0],["2018-07-24",35.784,36.0258,33.1647,33.3259,98305.0],["2018-07-25",33.1647,33.7289,32.7255,33.3662,66220.0],["2018-07-26",33.608,34.4945,33.0438,33.6886,65696.0],["2018-07-27",33.8498,33.8498,32.3467,33.2453,67101.0],["2018-07-30",33.0438,34.2124,33.0438,33.608,48283.0],["2018-07-31",33.5274,33.7692,32.8826,33.0035,92731.0],["2018-08-01",32.802,33.4468,31.4319,32.3588,84799.0],["2018-08-02",32.3588,33.0035,32.0364,32.7617,79583.0],["2018-08-03",32.7617,33.5072,32.4797,32.802,43090.0],["2018-08-06",32.8423,33.1244,32.3588,32.7214,34348.0],["2018-08-07",32.9229,33.4871,32.802,33.3259,73080.0],["2018-08-08",33.4468,34.7766,33.4468,34.5751,53142.0],["2018-08-09",34.5751,35.8243,34.293,34.7766,54095.0],["2018-08-10",34.7363,35.2118,34.3333,34.3736,35468.0],["2018-08-13",34.4542,34.4945,33.3662,33.4871,38827.0],["2018-08-14",33.7692,35.8646,33.7692,35.3408,65029.0],["2018-08-15",35.2602,35.4214,32.4192,33.0438,66696.0],["2018-08-16",33.2453,33.9707,33.0438,33.2453,66625.0],["2018-08-17",33.0841,33.8498,31.4319,33.4065,121387.0],["2018-08-20",33.3662,34.0069,30.4648,30.8275,243202.0],["2018-08-21",26.7977,29.2156,25.3873,27.6037,732965.0],["2018-08-22",26.6365,26.6365,25.1858,25.2261,376713.0],["2018-08-23",25.3067,25.5082,23.3725,24.259,299632.0],["2018-08-24",24.2187,24.3799,23.171,23.9769,185081.0],["2018-08-27",23.9769,24.4524,22.9695,23.4531,147065.0],["2018-08-28",23.6545,24.7023,23.2113,23.8157,158355.0],["2018-08-29",23.8157,24.0978,22.9292,23.9769,145159.0],["2018-08-30",23.8963,24.8635,23.8157,24.0575,140062.0],["2018-08-31",23.9366,24.5008,23.9366,24.3396,75295.0],["2018-09-04",24.3799,24.7023,23.7754,24.0172,90921.0],["2018-09-05",24.0172,24.1784,23.6747,23.9366,70388.0],["2018-09-06",23.9366,24.255,22.9695,23.0904,102521.0],["2018-09-07",23.0904,23.8157,23.0098,23.4531,64624.0],["2018-09-10",23.4934,24.259,23.4128,23.7754,76986.0],["2018-09-11",23.6545,25.1858,23.4934,25.0247,105570.0],["2018-09-12",25.0247,25.9918,24.4605,24.7829,101211.0],["2018-09-13",24.9441,25.0247,23.8963,24.2993,86300.0],["2018-09-14",24.4605,24.7023,24.0575,24.6217,72246.0],["2018-09-17",24.7426,24.9441,23.7754,24.0978,62909.0],["2018-09-18",24.1381,24.5008,23.7351,23.7754,71722.0],["2018-09-19",23.8157,24.4202,23.1307,24.0978,137441.0],["2018-09-20",24.1784,24.7829,23.6142,24.7023,83060.0],["2018-09-21",24.7426,25.4679,23.7754,23.856,82846.0],["2018-09-24",23.8157,24.7023,23.574,24.0172,53833.0],["2018-09-25",24.0978,24.0978,23.6545,23.9769,50260.0],["2018-09-26",24.1784,25.0247,24.1784,24.8232,65910.0],["2018-09-27",24.8232,25.2866,24.6015,25.1455,68244.0],["2018-09-28",25.1052,25.9112,24.8635,24.9038,67601.0],["2018-10-01",25.065,25.3067,24.662,24.7426,40256.0],["2018-10-02",24.662,24.8353,23.6948,23.856,61241.0],["2018-10-03",24.0172,24.662,23.856,24.5814,50022.0],["2018-10-04",24.5814,24.662,23.9366,24.1784,36873.0],["2018-10-05",24.2187,24.4605,23.856,24.2187,49164.0],["2018-10-08",24.1784,24.8232,23.8157,23.8963,51308.0],["2018-10-09",23.8963,24.2187,22.9695,23.574,106309.0],["2018-10-10",23.4128,23.4732,22.2441,22.3247,88444.0],["2018-10-11",22.2844,22.9292,22.1635,22.4456,75962.0],["2018-10-12",22.8889,22.8889,22.1635,22.4053,68268.0],["2018-10-15",22.365,22.901,22.1635,22.4859,40327.0],["2018-10-16",22.7277,22.8486,22.1635,22.6874,41566.0],["2018-10-17",22.5665,22.6471,21.7606,22.0426,70198.0],["2018-10-18",21.8815,22.2038,21.7404,22.0829,57787.0],["2018-10-19",22.0427,22.0829,20.7128,20.7934,75343.0],["2018-10-22",20.874,21.1158,20.4308,20.9546,47426.0],["2018-10-23",20.6322,20.874,19.9472,20.5919,44948.0],["2018-10-24",20.6322,20.874,20.1487,20.2293,44972.0],["2018-10-25",20.4308,20.8337,19.786,20.0681,44734.0],["2018-10-26",19.8666,20.4711,19.5039,19.6651,38874.0],["2018-10-29",19.6651,20.7128,19.6651,20.0278,35444.0],["2018-10-30",20.0278,20.6725,20.0278,20.5114,65672.0],["2018-10-31",20.8337,20.8337,19.9069,20.3502,47307.0],["2018-11-01",20.3502,21.4382,20.1084,21.3576,63885.0],["2018-11-02",21.4382,22.0829,21.0755,21.68,46830.0],["2018-11-05",21.68,22.4456,21.3173,22.2441,29989.0],["2018-11-06",22.2441,22.2441,21.3173,21.7203,34753.0],["2018-11-07",21.9218,22.8889,21.1561,22.768,42423.0],["2018-11-08",22.8486,23.3725,22.2441,22.8889,33205.0],["2018-11-09",22.8889,22.8889,21.5188,21.8412,39589.0],["2018-11-12",21.8815,22.2038,21.5591,21.5994,21033.0],["2018-11-13",21.5591,22.6471,21.5591,22.0426,35849.0],["2018-11-14",22.2844,23.5941,22.2844,22.8889,66982.0],["2018-11-15",22.5665,23.3322,22.0024,23.0904,44162.0],["2018-11-16",22.8889,23.0904,21.9621,22.0829,41042.0],["2018-11-19",22.1232,22.2441,21.1964,21.6397,30656.0],["2018-11-20",21.277,22.0829,20.8337,21.5591,64790.0],["2018-11-21",21.8412,23.2113,21.5591,22.0024,42257.0],["2018-11-23",21.9621,22.0829,21.4382,21.5994,19413.0],["2018-11-26",21.8815,22.4053,21.1561,21.3576,49188.0],["2018-11-27",21.3576,22.4456,19.9472,20.1487,174505.0],["2018-11-28",24.1784,24.7426,21.8613,23.8963,327811.0],["2018-11-29",24.1381,25.2664,23.6344,25.0247,150947.0],["2018-11-30",24.8232,25.065,22.9695,24.8635,185391.0],["2018-12-03",25.0247,26.4351,25.0247,25.7903,90445.0],["2018-12-04",25.9515,26.0522,23.4128,23.6948,93208.0],["2018-12-06",23.2516,24.8232,23.0501,24.6217,66625.0],["2018-12-07",24.5411,25.5485,24.0978,24.1381,59240.0],["2018-12-10",24.259,24.4202,23.2516,23.6142,42018.0],["2018-12-11",23.9769,24.0172,22.0426,22.8889,57811.0],["2018-12-12",23.0098,23.1307,21.7404,21.9621,50975.0],["2018-12-13",22.0024,22.0426,20.3502,20.9949,157855.0],["2018-12-14",20.3502,21.2367,19.3427,19.5845,116075.0],["2018-12-17",19.5442,20.2696,18.295,19.8263,186892.0],["2018-12-18",19.9875,21.5994,19.9875,20.189,76272.0],["2018-12-19",20.189,20.7128,19.8263,20.0278,63599.0],["2018-12-20",20.1487,20.9224,19.2218,19.3024,94708.0],["2018-12-21",19.3024,20.2293,19.0203,19.2218,59121.0],["2018-12-24",19.0203,20.1084,19.0203,19.6248,37254.0],["2018-12-26",19.9472,20.7934,19.7457,20.7531,64910.0],["2018-12-27",20.5114,20.9949,19.786,20.9546,52809.0],["2018-12-28",20.6725,21.4785,20.4711,20.6725,42519.0],["2018-12-31",20.9143,21.6397,20.3502,21.4785,50856.0],["2019-01-02",20.7934,21.6397,19.9875,20.9143,94732.0],["2019-01-03",20.7128,20.7934,20.0681,20.2696,87443.0],["2019-01-04",20.5114,21.4785,20.1487,20.9949,42400.0],["2019-01-07",20.874,22.3247,20.7934,21.9218,53928.0],["2019-01-08",22.0829,22.0829,21.4382,21.5591,50379.0],["2019-01-09",21.7203,22.9292,21.3979,22.768,84704.0],["2019-01-10",21.7606,22.768,21.1561,21.68,78963.0],["2019-01-11",21.68,22.8083,21.68,22.2441,45187.0],["2019-01-14",22.2441,23.5336,22.0426,22.4053,114717.0],["2019-01-15",22.4859,22.8486,21.8412,22.6471,54238.0],["2019-01-16",22.9292,23.9366,22.2441,23.3322,73890.0],["2019-01-17",23.4128,24.4605,23.171,24.2187,79678.0],["2019-01-18",24.2993,26.153,24.2993,25.5485,99806.0],["2019-01-22",25.5082,25.7903,24.8433,24.9038,48045.0],["2019-01-23",24.9441,25.5082,24.662,25.2664,52213.0],["2019-01-24",25.3873,25.75,24.7426,25.1455,46949.0],["2019-01-25",25.2664,25.75,25.0247,25.5485,48950.0],["2019-01-28",25.2664,26.1127,24.7224,24.9441,63052.0],["2019-01-29",24.9441,25.1335,24.259,24.5008,30847.0],["2019-01-30",24.5814,24.5814,24.0575,24.5008,29680.0],["2019-01-31",24.3799,24.3799,23.8963,23.9769,94518.0],["2019-02-01",24.0172,24.1381,23.4128,23.5337,47449.0],["2019-02-04",23.4934,24.1381,23.3725,24.0575,27869.0],["2019-02-05",24.2993,25.2261,24.1824,24.3396,46473.0],["2019-02-06",24.4202,24.6821,23.7351,24.4202,64409.0],["2019-02-07",24.0978,24.7023,24.0575,24.3799,66482.0],["2019-02-08",24.3396,24.9441,24.3396,24.4202,56430.0],["2019-02-11",24.3799,24.9844,23.9366,24.1784,63242.0],["2019-02-12",24.1784,24.5814,23.6948,23.7754,33848.0],["2019-02-13",23.7754,24.0172,23.3322,23.3725,69697.0],["2019-02-14",23.171,23.4128,21.7606,22.2844,124364.0],["2019-02-15",22.365,23.0904,22.1232,22.8889,68435.0],["2019-02-19",22.768,23.2516,22.6068,23.1307,59240.0],["2019-02-20",23.171,23.9366,23.1266,23.6948,100282.0],["2019-02-21",23.7351,23.9366,23.5538,23.856,43662.0],["2019-02-22",23.9366,24.662,23.6142,24.5008,44948.0],["2019-02-25",24.5008,24.9441,24.5008,24.5814,30037.0],["2019-02-26",24.5411,24.7426,23.6948,23.7351,46640.0],["2019-02-27",23.9366,24.8232,23.9366,24.1784,114550.0],["2019-02-28",24.1784,24.3396,23.3725,23.9769,69888.0],["2019-03-01",24.1784,24.7426,24.1381,24.2187,42471.0],["2019-03-04",24.2187,24.5411,23.6948,23.9769,55501.0],["2019-03-05",24.0172,24.0575,22.9695,23.6948,143087.0],["2019-03-06",25.1858,27.7246,24.5814,27.1604,769100.0],["2019-03-07",27.5231,30.2633,27.4828,28.3693,427950.0],["2019-03-08",28.3693,28.599,27.0395,28.2484,322094.0],["2019-03-11",28.1678,28.2081,27.4828,27.8858,240773.0],["2019-03-12",27.8858,27.9664,26.9589,27.2007,187273.0],["2019-03-13",27.4022,28.8126,26.8985,28.329,315401.0],["2019-03-14",28.329,28.8932,27.4828,28.4096,250848.0],["2019-03-15",28.4096,28.9335,27.8052,28.8126,483879.0],["2019-03-18",28.7485,28.7485,26.6128,27.1647,371220.0],["2019-03-19",27.4047,27.5006,26.4928,26.8287,103540.0],["2019-03-20",26.6847,26.8287,25.4849,25.8208,143960.0],["2019-03-21",25.5329,25.7249,24.933,25.2929,132080.0],["2019-03-22",25.2449,25.2449,24.477,24.525,97880.0],["2019-03-25",24.477,25.4369,24.1411,24.861,104200.0],["2019-03-26",24.957,25.6289,24.525,24.861,110740.0],["2019-03-27",24.909,25.4849,24.717,25.4849,92160.0],["2019-03-28",25.7729,26.6847,25.6769,26.1568,104800.0],["2019-03-29",26.1568,26.8287,25.9168,26.3488,149560.0],["2019-04-01",26.3968,26.6367,25.7729,26.4928,109140.0],["2019-04-02",26.1568,26.3968,25.6769,25.8688,108060.0],["2019-04-03",25.8688,25.8688,24.669,24.861,150880.0],["2019-04-04",24.813,25.9168,24.429,25.6769,212300.0],["2019-04-05",25.8688,26.1088,25.0049,25.4369,132300.0],["2019-04-08",25.2929,25.2929,24.573,25.0049,107320.0],["2019-04-09",24.861,25.2929,24.525,24.717,67600.0],["2019-04-10",24.909,25.2929,24.573,24.909,62900.0],["2019-04-11",24.957,25.1489,24.237,24.477,66880.0],["2019-04-12",24.573,24.909,24.189,24.477,140440.0],["2019-04-15",24.573,24.981,24.189,24.621,50520.0],["2019-04-16",24.717,25.4369,24.429,24.621,92800.0],["2019-04-17",24.765,25.1489,24.381,24.477,68500.0],["2019-04-18",24.477,24.621,24.0931,24.189,103200.0],["2019-04-22",24.477,24.909,23.6611,24.237,201040.0],["2019-04-23",24.237,25.2929,23.9971,25.1009,96580.0],["2019-04-24",25.1489,26.7327,25.1489,26.3968,153160.0],["2019-04-25",26.3008,26.6847,25.8688,26.0608,70540.0],["2019-04-26",25.9168,26.6368,25.5809,26.5408,49940.0],["2019-04-29",26.4928,26.7807,25.9648,26.5888,75540.0],["2019-04-30",26.6367,27.0207,26.0608,26.9247,52180.0],["2019-05-01",26.9727,27.0207,25.8688,26.1088,90800.0],["2019-05-02",26.1568,26.4448,25.7249,26.1568,50800.0],["2019-05-03",26.3968,26.6367,26.2528,26.4928,42920.0],["2019-05-06",26.2048,26.3488,25.7729,26.2528,40340.0],["2019-05-07",26.0608,26.0608,24.765,24.909,74740.0],["2019-05-08",25.0049,25.1441,24.285,24.861,98480.0],["2019-05-09",24.573,25.3409,24.429,25.1969,44900.0],["2019-05-10",25.1489,25.1969,24.429,24.717,45280.0],["2019-05-13",24.477,24.477,23.4211,23.5171,81100.0],["2019-05-14",23.6611,23.9491,21.6934,22.6532,140340.0],["2019-05-15",22.5093,22.6532,22.0293,22.1253,91900.0],["2019-05-16",22.2213,22.3845,21.5974,21.7893,86380.0],["2019-05-17",21.5974,22.6052,21.3094,21.3094,98060.0],["2019-05-20",21.3574,21.5494,20.7815,21.5494,81560.0],["2019-05-21",21.5974,21.6454,20.3975,20.3975,102980.0],["2019-05-22",20.3975,20.3975,19.1017,19.3416,188780.0],["2019-05-23",19.2456,20.1095,18.5737,18.6217,142780.0],["2019-05-24",18.8137,19.0537,17.6618,17.7098,167300.0],["2019-05-28",17.7578,19.9656,17.7578,19.7736,310520.0],["2019-05-29",19.5336,19.5336,16.9899,17.3259,330080.0],["2019-05-30",8.207,9.0229,7.5831,8.063,2120880.0],["2019-05-31",8.015,8.015,7.0071,7.1031,928540.0],["2019-06-03",7.2951,7.2951,6.4312,6.6712,468240.0],["2019-06-04",7.0071,7.2471,6.7192,6.9592,348320.0],["2019-06-05",7.2471,7.4871,6.4792,6.4792,356120.0],["2019-06-06",6.5272,6.7192,5.9513,6.7192,302720.0],["2019-06-07",6.7192,7.2951,6.7192,7.1511,220820.0],["2019-06-10",7.2471,7.6791,7.1271,7.1991,293780.0],["2019-06-11",7.1991,7.6311,7.1991,7.2471,155380.0],["2019-06-12",7.6791,7.871,7.3911,7.7751,216560.0],["2019-06-13",7.919,8.207,7.7751,7.967,211120.0],["2019-06-14",7.823,7.871,7.3911,7.4391,142720.0],["2019-06-17",7.7271,8.6869,7.5831,7.919,269760.0],["2019-06-18",8.015,8.447,7.5351,7.5351,206360.0],["2019-06-19",7.7751,7.919,7.3911,7.4391,178760.0],["2019-06-20",7.823,8.063,7.6791,8.063,162360.0],["2019-06-21",7.967,8.255,7.871,7.919,151080.0],["2019-06-24",8.063,8.207,7.7271,8.063,147580.0],["2019-06-25",8.111,8.207,7.871,8.015,96420.0],["2019-06-26",8.159,8.399,8.063,8.159,145300.0],["2019-06-27",8.399,10.9907,8.255,10.3667,947800.0],["2019-06-28",10.3187,10.3187,9.3589,9.5508,272820.0],["2019-07-01",9.5988,10.4147,9.5988,10.0788,179760.0],["2019-07-02",10.0788,10.1748,9.5028,9.6948,161400.0],["2019-07-03",9.8388,10.0308,9.5748,9.9348,93700.0],["2019-07-05",9.8388,10.5107,9.8388,10.0788,107200.0],["2019-07-08",10.0308,11.5186,10.0308,11.2786,351700.0],["2019-07-09",11.1346,11.8066,10.7507,11.6146,233460.0],["2019-07-10",11.7106,11.8066,10.9427,11.5186,191120.0],["2019-07-11",11.6146,11.9985,10.4147,11.8546,261960.0],["2019-07-12",11.7586,11.797,10.7987,10.8467,184840.0],["2019-07-15",10.8947,11.4226,10.3667,11.0387,126060.0],["2019-07-16",10.9907,11.4706,10.8467,11.4706,102000.0],["2019-07-17",11.4706,11.5186,10.7747,10.7987,91360.0],["2019-07-18",10.7987,10.7987,10.0788,10.1748,83520.0],["2019-07-19",10.2228,10.4867,10.0308,10.3667,124520.0],["2019-07-22",10.4147,10.7507,10.3667,10.5587,68860.0],["2019-07-23",10.6067,10.7987,9.9348,10.0788,91680.0],["2019-07-24",10.1268,10.4627,10.0308,10.2228,86500.0],["2019-07-25",10.2228,10.3187,9.7908,9.8868,92760.0],["2019-07-26",9.9828,10.2947,9.8868,10.0308,41320.0],["2019-07-29",10.2707,10.3667,9.9348,10.2707,50320.0],["2019-07-30",10.2707,10.4147,9.8868,10.2228,36680.0],["2019-07-31",10.3187,10.5587,10.0308,10.2707,60820.0],["2019-08-01",10.2707,10.4147,9.8388,10.2228,62240.0],["2019-08-02",10.1748,10.2468,9.5988,9.7908,51880.0],["2019-08-05",9.6468,9.6468,8.8789,9.5028,92600.0],["2019-08-06",9.5508,9.6468,9.1189,9.4069,50580.0],["2019-08-07",9.2149,9.7428,8.7925,9.5028,51000.0],["2019-08-08",9.5508,9.7908,9.2869,9.5028,35460.0],["2019-08-09",9.5508,9.5508,8.495,8.543,85020.0],["2019-08-12",8.6389,8.7109,8.207,8.6389,30240.0],["2019-08-13",8.543,9.3109,8.543,8.7829,130520.0],["2019-08-14",8.6389,8.6869,7.7271,7.823,98480.0],["2019-08-15",7.967,7.967,7.5831,7.6311,71540.0],["2019-08-16",7.6311,7.7751,7.0071,7.1031,110860.0],["2019-08-19",7.2951,8.591,7.2951,8.351,142700.0],["2019-08-20",8.351,8.399,7.4871,8.015,127680.0],["2019-08-21",8.063,8.543,8.015,8.495,69440.0],["2019-08-22",8.495,9.1669,8.447,8.8309,90320.0],["2019-08-23",8.8309,8.9269,8.159,8.399,79440.0],["2019-08-26",8.6389,10.2228,8.591,9.9828,372300.0],["2019-08-27",10.7987,10.7987,7.967,8.015,545200.0],["2019-08-28",8.063,9.7428,8.063,9.4069,234520.0],["2019-08-29",9.5508,9.8388,8.8789,9.4548,100380.0],["2019-08-30",9.4548,9.5508,8.9269,8.9749,84200.0],["2019-09-03",8.9749,9.4932,8.495,9.2149,119860.0],["2019-09-04",9.0709,9.6468,8.8309,9.5508,88340.0],["2019-09-05",9.6468,10.2947,9.5508,10.0788,135900.0],["2019-09-06",10.1268,10.5587,10.0788,10.1748,78220.0],["2019-09-09",10.3667,11.1346,10.2707,10.8467,215920.0],["2019-09-10",11.0866,11.4706,10.7987,11.3266,164600.0],["2019-09-11",11.3746,11.3746,10.7027,10.9907,99620.0],["2019-09-12",11.3266,11.9985,10.7987,11.4226,218220.0],["2019-09-13",11.4226,12.3825,10.8947,11.1346,82440.0],["2019-09-16",10.8947,11.1826,10.4627,10.6547,77980.0],["2019-09-17",10.7027,10.7027,9.57,9.5988,101920.0],["2019-09-18",10.0308,10.0308,9.2629,9.3589,65880.0],["2019-09-19",9.1669,9.7428,8.7829,9.4069,86740.0],["2019-09-20",9.5028,9.8868,9.2149,9.2149,70380.0],["2019-09-23",9.0709,9.4069,8.7349,9.1669,29280.0],["2019-09-24",9.2629,9.3109,8.8309,9.2629,26900.0],["2019-09-25",9.5028,9.7668,9.1813,9.2629,63160.0],["2019-09-26",9.2149,9.2149,8.8789,9.0229,23820.0],["2019-09-27",9.0229,9.2629,8.8789,9.0709,25520.0],["2019-09-30",9.1189,9.3109,9.0229,9.1189,27620.0],["2019-10-01",9.1189,9.3589,8.7349,8.7349,55360.0],["2019-10-02",8.6869,8.9029,8.207,8.6389,56280.0],["2019-10-03",8.6389,8.6869,8.255,8.447,33220.0],["2019-10-04",8.543,8.6389,8.159,8.207,45080.0],["2019-10-07",8.111,8.8309,8.015,8.6389,57400.0],["2019-10-08",8.447,8.6389,8.111,8.447,20060.0],["2019-10-09",8.543,8.5622,8.111,8.351,22800.0],["2019-10-10",8.399,8.399,8.159,8.255,21140.0],["2019-10-11",8.399,8.543,8.207,8.351,42480.0],["2019-10-14",8.303,8.351,8.063,8.255,22540.0],["2019-10-15",8.207,8.375,8.159,8.303,23260.0],["2019-10-16",8.207,8.399,8.207,8.399,28800.0],["2019-10-17",8.399,8.8789,8.399,8.6869,51160.0],["2019-10-18",8.495,8.6389,8.135,8.447,63340.0],["2019-10-21",8.399,8.7829,8.255,8.6389,61480.0],["2019-10-22",8.495,8.7829,8.351,8.7349,48100.0],["2019-10-23",8.7829,8.8309,8.5909,8.7349,24780.0],["2019-10-24",8.7349,8.7829,8.207,8.399,30520.0],["2019-10-25",8.303,8.591,8.255,8.495,20180.0],["2019-10-28",8.495,8.6869,8.159,8.6389,62440.0],["2019-10-29",8.5909,8.8549,8.399,8.7349,58300.0],["2019-10-30",8.591,8.6869,8.303,8.495,128040.0],["2019-10-31",8.351,8.4038,7.823,8.303,82940.0],["2019-11-01",8.447,8.7829,8.255,8.7349,54980.0],["2019-11-04",8.6389,9.4548,8.6389,9.2629,64720.0],["2019-11-05",9.1669,10.1748,9.1669,9.5988,74040.0],["2019-11-06",9.5988,9.7908,9.1189,9.5508,110640.0],["2019-11-07",9.4069,9.7908,9.3829,9.6948,94820.0],["2019-11-08",9.5028,9.5028,9.0229,9.1189,54220.0],["2019-11-11",9.0709,9.1669,8.7829,8.9269,44240.0],["2019-11-12",8.9749,9.0709,8.6389,8.9749,34700.0],["2019-11-13",8.9269,8.9269,8.447,8.543,42160.0],["2019-11-14",8.6869,8.6869,8.303,8.447,39600.0],["2019-11-15",8.351,8.543,8.159,8.351,48240.0],["2019-11-18",8.207,8.351,7.7751,7.919,134060.0],["2019-11-19",7.823,8.015,7.4391,7.967,84220.0],["2019-11-20",7.871,7.919,7.4871,7.5351,75600.0],["2019-11-21",7.4871,7.5831,7.1511,7.2951,66820.0],["2019-11-22",7.5159,7.5831,7.1991,7.3911,33160.0],["2019-11-25",7.3431,7.7271,7.2951,7.6791,26280.0],["2019-11-26",7.6695,8.111,7.6695,8.015,54520.0],["2019-11-27",8.015,8.303,7.967,8.255,38200.0],["2019-11-29",8.399,8.543,8.111,8.351,21460.0],["2019-12-02",8.303,8.543,8.063,8.111,39760.0],["2019-12-03",8.063,8.063,7.6791,7.967,37360.0],["2019-12-04",8.303,8.399,8.015,8.255,62600.0],["2019-12-05",6.4312,7.919,5.8553,5.9513,692700.0],["2019-12-06",6.5272,6.9112,5.5193,5.9033,492160.0],["2019-12-09",5.9513,5.9993,5.4233,5.4713,251880.0],["2019-12-10",5.5193,5.6153,4.9434,5.0394,351960.0],["2019-12-11",5.0874,5.1354,4.9434,4.9914,144800.0],["2019-12-12",5.0394,5.1258,4.7994,4.9434,179060.0],["2019-12-13",4.8954,4.9914,4.7994,4.9434,73620.0],["2019-12-16",4.9914,4.9914,4.6074,4.6218,129760.0],["2019-12-17",4.4635,4.6266,4.4155,4.5594,180360.0],["2019-12-18",4.5114,4.9434,4.5114,4.8954,85340.0],["2019-12-19",4.9434,5.1354,4.8474,4.8954,101280.0],["2019-12-20",4.9434,5.0874,4.8474,4.9914,177000.0],["2019-12-23",5.1354,5.4713,5.0874,5.1834,148540.0],["2019-12-24",5.3753,5.3753,5.2074,5.3274,53520.0],["2019-12-26",5.4233,5.4233,5.1354,5.2314,96940.0],["2019-12-27",5.2794,5.3274,5.0874,5.2794,59800.0],["2019-12-30",5.3753,5.4713,5.1354,5.3274,125140.0],["2019-12-31",5.3274,5.4713,5.2314,5.4233,84720.0],["2020-01-02",5.4713,5.5433,5.3753,5.4233,41160.0],["2020-01-03",5.3274,5.3753,5.0394,5.3274,43460.0],["2020-01-06",5.3274,5.4233,5.0874,5.3274,62280.0],["2020-01-07",5.3753,6.5752,5.3753,6.2872,287880.0],["2020-01-08",6.3352,6.4312,5.8553,6.0473,192700.0],["2020-01-09",6.0953,6.7192,5.8553,6.6712,216400.0],["2020-01-10",6.7672,6.9592,6.3832,6.6712,187780.0],["2020-01-13",7.4391,7.4391,6.3832,6.3832,184840.0],["2020-01-14",6.7192,6.7192,6.0473,6.0473,195780.0],["2020-01-15",6.0953,6.3544,5.7929,5.9993,141400.0],["2020-01-16",5.9993,6.2872,5.9513,6.2392,85480.0],["2020-01-17",6.2392,6.6232,6.1433,6.3352,186660.0],["2020-01-21",6.2872,6.5272,6.2392,6.3832,64000.0],["2020-01-22",6.4312,6.7192,6.3832,6.5752,88540.0],["2020-01-23",6.5752,6.8632,6.3832,6.7192,68800.0],["2020-01-24",6.6712,6.8536,6.1912,6.2392,61280.0],["2020-01-27",6.2392,6.244,5.8793,5.9513,69300.0],["2020-01-28",6.0473,6.1433,5.9993,6.0953,29520.0],["2020-01-29",6.1433,6.1433,5.9513,6.0473,13920.0],["2020-01-30",6.0953,6.0953,5.5673,5.6153,51400.0],["2020-01-31",5.6153,5.7833,5.5673,5.7113,33700.0],["2020-02-03",5.7593,5.8553,5.6153,5.7113,19600.0],["2020-02-04",5.7113,5.9033,5.6153,5.6153,33800.0],["2020-02-05",5.6633,5.8553,5.5193,5.7593,60800.0],["2020-02-06",5.7113,5.9513,5.5193,5.6633,86080.0],["2020-02-07",5.6633,5.7113,5.5193,5.5673,38300.0],["2020-02-10",5.5673,5.5673,5.2794,5.2794,54520.0],["2020-02-11",5.2794,5.4713,5.1354,5.2794,57740.0],["2020-02-12",5.2794,5.4713,5.2314,5.2794,28600.0],["2020-02-13",5.313,5.3753,5.2314,5.2794,24280.0],["2020-02-14",5.2314,5.2794,4.8954,4.9434,83620.0],["2020-02-18",4.9914,5.2794,4.9434,5.2794,35420.0],["2020-02-19",5.3274,5.3753,4.9434,5.0394,70820.0],["2020-02-20",5.0394,5.2074,4.977,5.0874,57580.0],["2020-02-21",5.0874,5.2314,5.0394,5.1354,88000.0],["2020-02-24",5.0394,5.1354,4.7994,4.8474,87320.0],["2020-02-25",4.8954,4.8954,4.3387,4.4203,118000.0],["2020-02-26",4.4395,4.7994,4.4347,4.4731,71700.0],["2020-02-27",4.4203,4.4203,3.7915,4.1419,140880.0],["2020-02-28",3.9355,4.2043,3.9355,4.0795,57300.0],["2020-03-02",4.1755,4.4155,3.9883,4.0795,52940.0],["2020-03-03",4.0939,4.4155,4.0795,4.1275,65580.0],["2020-03-04",5.3274,5.3753,3.9835,4.1755,275980.0],["2020-03-05",4.2235,4.4635,3.6524,3.7579,171800.0],["2020-03-06",3.6955,3.7531,3.1676,3.3884,81160.0],["2020-03-09",3.2636,3.3596,2.8796,3.3116,64380.0],["2020-03-10",3.6476,3.6476,3.0284,3.4556,107420.0],["2020-03-11",3.5996,3.6476,3.3116,3.4556,90220.0],["2020-03-12",3.2636,3.3116,2.3997,2.4957,68340.0],["2020-03-13",2.7837,2.8796,2.4957,2.8796,58120.0],["2020-03-16",2.6301,2.7837,2.3997,2.5485,33960.0],["2020-03-17",2.6109,2.9756,2.3997,2.7693,81480.0],["2020-03-18",2.6829,2.7501,2.4477,2.4957,36780.0],["2020-03-19",2.4717,2.9276,2.4477,2.5917,64020.0],["2020-03-20",2.5725,3.1196,2.4477,3.0284,136860.0],["2020-03-23",3.0236,3.0236,2.5725,2.5917,24020.0],["2020-03-24",2.8317,2.9276,2.6541,2.7213,22720.0],["2020-03-25",2.6877,2.8796,2.5101,2.8796,34120.0],["2020-03-26",2.8796,3.1052,2.6397,2.7837,54800.0],["2020-03-27",2.5437,2.7837,2.5437,2.5437,32060.0],["2020-03-30",2.5005,2.8317,2.4573,2.7453,90300.0],["2020-03-31",2.6397,2.8796,2.4573,2.6493,82200.0],["2020-04-01",2.5197,2.6445,2.3997,2.3997,39600.0],["2020-04-02",2.4669,2.4861,1.9198,1.9678,55080.0],["2020-04-03",1.9678,2.035,1.4878,1.4878,84820.0],["2020-04-06",1.7086,1.8622,1.5118,1.7758,50780.0],["2020-04-07",1.8238,1.9678,1.7422,1.8622,135940.0],["2020-04-08",1.8958,2.1597,1.8238,2.0637,66640.0],["2020-04-09",2.0637,2.3517,2.0637,2.1597,43800.0],["2020-04-13",2.3037,2.3037,1.9534,2.0446,36280.0],["2020-04-14",2.1309,2.1597,1.9198,1.9534,30300.0],["2020-04-15",2.0398,2.0877,1.7374,1.8238,33960.0],["2020-04-16",1.9678,1.9678,1.6798,1.6942,31300.0],["2020-04-17",1.819,1.9198,1.7278,1.8718,26800.0],["2020-04-20",2.0158,2.0158,1.7326,1.7758,28280.0],["2020-04-21",1.8526,1.8526,1.6318,1.771,39600.0],["2020-04-22",1.7278,1.7278,1.6318,1.6798,34100.0],["2020-04-23",1.6798,1.6798,1.6078,1.6702,36500.0],["2020-04-24",1.6702,1.8238,1.6606,1.771,92620.0],["2020-04-27",1.8478,2.6877,1.8238,2.1117,534400.0],["2020-04-28",2.1117,2.3517,1.9678,2.1597,137020.0],["2020-04-29",2.2557,2.2557,2.0637,2.1405,73960.0],["2020-04-30",2.1645,2.4957,2.0637,2.1837,153980.0],["2020-05-01",2.1357,2.1597,1.9198,2.0254,74260.0],["2020-05-04",2.1117,2.3997,1.9678,2.0829,35820.0],["2020-05-05",2.1261,2.1261,1.8718,1.9198,76020.0],["2020-05-06",1.9966,2.3757,1.9198,2.0685,740360.0],["2020-05-07",2.0733,2.2557,1.9678,2.0733,238800.0],["2020-05-08",2.1117,2.1117,1.9198,1.9822,138200.0],["2020-05-11",1.9678,2.1117,1.9198,2.0685,156400.0],["2020-05-12",2.0781,2.3949,1.9774,2.1885,540580.0],["2020-05-13",2.4429,2.6925,2.1597,2.3085,602600.0],["2020-05-14",2.1597,2.4477,2.0685,2.1597,157100.0],["2020-05-15",2.2077,2.4957,2.1597,2.2461,244260.0],["2020-05-18",2.2605,2.5725,2.2557,2.4669,285100.0],["2020-05-19",2.5437,2.9756,2.3997,2.7405,420400.0],["2020-05-20",2.7885,2.7885,2.5005,2.6301,155000.0],["2020-05-21",2.9276,2.9276,2.5965,2.7069,164040.0],["2020-05-22",2.5965,2.7357,2.5101,2.6205,74760.0],["2020-05-26",2.6397,2.7789,2.5101,2.6781,169020.0],["2020-05-27",2.7261,3.6955,2.6013,3.5612,1317280.0],["2020-05-28",3.4076,3.5036,3.0236,3.11,342520.0],["2020-05-29",3.0716,3.1676,2.8796,2.942,103360.0],["2020-06-01",2.8796,2.9036,2.5149,2.6493,151640.0],["2020-06-02",2.9276,2.9276,2.6397,2.7213,68800.0],["2020-06-03",2.8557,2.87,2.6397,2.6877,134740.0],["2020-06-04",2.6541,2.8317,2.4477,2.7693,154100.0],["2020-06-05",2.7789,3.2636,2.7309,3.2156,369700.0],["2020-06-08",3.5996,3.6955,3.2204,3.5324,368380.0],["2020-06-09",3.9835,4.4107,3.2684,4.1227,1162940.0],["2020-06-10",4.4827,4.9434,3.5036,4.2667,407380.0],["2020-06-11",3.5468,3.5996,3.1196,3.3932,207360.0],["2020-06-12",3.6955,3.6955,3.1244,3.2348,175760.0],["2020-06-15",3.1196,3.3596,2.8317,3.2684,276480.0],["2020-06-16",5.2314,5.3273,3.7483,4.1131,1359360.0],["2020-06-17",3.7915,3.9355,3.5516,3.5996,254600.0],["2020-06-18",3.5516,3.8395,3.3644,3.6955,145620.0],["2020-06-19",3.8011,3.9355,3.6668,3.7099,119860.0],["2020-06-22",3.5036,4.0315,3.4556,3.5996,346120.0],["2020-06-23",3.7339,3.7339,3.3596,3.6764,135720.0],["2020-06-24",3.6476,3.6476,3.4076,3.4988,130440.0],["2020-06-25",3.5516,3.5516,3.3308,3.4124,97100.0],["2020-06-26",3.278,3.3068,3.0476,3.134,418420.0],["2020-06-29",3.1196,3.3596,2.9996,3.3068,166500.0],["2020-06-30",3.1676,3.4076,3.1676,3.3212,59620.0],["2020-07-01",3.4556,3.4556,3.1628,3.3596,112000.0],["2020-07-02",3.2588,3.5996,3.2588,3.5036,119200.0],["2020-07-06",3.5996,3.5996,3.4508,3.5516,48020.0],["2020-07-07",3.5036,3.5036,3.4076,3.4412,39820.0],["2020-07-08",3.3596,3.59,3.3596,3.4604,71020.0],["2020-07-09",3.5276,3.5516,3.2156,3.3116,59080.0],["2020-07-10",3.3548,3.4076,3.1436,3.2108,81900.0],["2020-07-13",3.2156,3.2732,2.9516,2.9756,49460.0],["2020-07-14",2.9756,3.0236,2.7549,2.8892,86200.0],["2020-07-15",3.0092,3.1196,2.918,3.0236,44000.0],["2020-07-16",5.4233,7.4871,3.7387,4.1755,5469800.0],["2020-07-17",3.6476,3.6955,3.3692,3.4556,495080.0],["2020-07-20",3.3356,3.5996,3.2396,3.2732,298720.0],["2020-07-21",3.3116,3.422,3.1196,3.3356,289840.0],["2020-07-22",3.1676,3.4556,3.1436,3.1436,235720.0],["2020-07-23",3.8539,3.8539,3.1196,3.1676,753560.0],["2020-07-24",2.9756,3.9835,2.9276,3.2972,1770200.0],["2020-07-27",3.2636,3.278,2.9804,3.2156,256060.0],["2020-07-28",3.4556,3.7915,3.2156,3.2828,730340.0],["2020-07-29",3.0716,3.1676,2.9564,3.0236,238180.0],["2020-07-30",3.2156,3.2156,3.0236,3.0716,281360.0],["2020-07-31",2.9804,3.0236,2.5917,2.7453,228180.0],["2020-08-03",2.7837,2.8077,2.6397,2.6493,73780.0],["2020-08-04",2.5437,2.8173,2.4141,2.7165,194920.0],["2020-08-05",2.7357,2.8509,2.6685,2.6877,65420.0],["2020-08-06",2.6877,2.8269,2.6157,2.6205,139400.0],["2020-08-07",2.7357,2.7597,2.5437,2.6733,91600.0],["2020-08-10",2.6397,2.7597,2.6397,2.6877,69320.0],["2020-08-11",2.6397,2.7837,2.6397,2.6493,74360.0],["2020-08-12",2.6877,2.7357,2.4621,2.5101,111200.0],["2020-08-13",2.5437,2.6397,2.4477,2.4669,99560.0],["2020-08-14",2.4477,2.4957,2.4093,2.4141,59860.0],["2020-08-17",2.2557,2.4429,2.1645,2.3277,136940.0],["2020-08-18",2.3229,2.3997,2.2221,2.2557,67760.0],["2020-08-19",2.2557,2.2557,2.0637,2.0829,108920.0],["2020-08-20",2.0829,2.1117,1.7854,1.8142,158640.0],["2020-08-21",1.8718,1.9198,1.7662,1.7806,63940.0],["2020-08-24",1.795,1.915,1.7422,1.8766,63180.0],["2020-08-25",1.9198,1.9822,1.8238,1.9294,46500.0],["2020-08-26",2.0877,2.0877,1.8382,1.8958,84220.0],["2020-08-27",1.8718,2.1597,1.8718,2.0158,201620.0],["2020-08-28",2.0062,2.0062,1.9198,1.9678,32000.0],["2020-08-31",1.8478,1.9774,1.7998,1.8478,48000.0],["2020-09-01",4.0603,5.4233,2.5053,2.5917,19615700.0],["2020-09-02",2.4957,3.7435,2.4909,3.0428,4311980.0],["2020-09-03",2.9708,3.1628,2.7549,3.1436,601120.0],["2020-09-04",2.8796,2.9756,2.6397,2.7789,235000.0],["2020-09-08",2.3997,2.6733,2.3085,2.5485,179700.0],["2020-09-09",2.3997,2.7357,2.3997,2.6493,102580.0],["2020-09-10",2.6493,2.7309,2.5437,2.6541,135320.0],["2020-09-11",2.8796,2.8796,2.3757,2.3949,121460.0],["2020-09-14",3.9355,4.0555,2.9276,3.2972,3322400.0],["2020-09-15",3.2108,3.2636,3.0044,3.158,427580.0],["2020-09-16",2.9756,3.0236,2.7597,2.8173,209180.0],["2020-09-17",2.7357,3.0716,2.6877,2.8269,175720.0],["2020-09-18",2.8413,2.966,2.8269,2.9276,80360.0],["2020-09-21",2.9084,2.9276,2.7405,2.7741,69220.0],["2020-09-22",2.7837,2.8844,2.7837,2.8077,54740.0],["2020-09-23",2.8796,2.8796,2.5965,2.6397,96580.0],["2020-09-24",2.6397,2.8317,2.5005,2.6877,165080.0],["2020-09-25",2.6781,2.6877,2.3997,2.4525,252140.0],["2020-09-28",2.4957,2.6829,2.4957,2.6157,79900.0],["2020-09-29",2.6157,2.7405,2.5005,2.6301,70380.0],["2020-09-30",2.5485,2.6397,2.5485,2.5917,416100.0],["2020-10-01",2.7357,3.3596,2.5917,2.8796,1007740.0],["2020-10-02",2.6205,2.8221,2.6205,2.8029,119060.0],["2020-10-05",2.6877,2.7933,2.6877,2.7741,84500.0],["2020-10-06",2.6877,3.0236,2.6877,2.7453,165800.0],["2020-10-07",2.7981,2.9516,2.7789,2.7837,103620.0],["2020-10-08",2.8796,3.0476,2.8317,2.9756,134820.0],["2020-10-09",2.9276,3.2396,2.9276,3.1676,160100.0],["2020-10-12",3.5036,3.5036,3.1196,3.2876,453000.0],["2020-10-13",5.2794,5.5193,3.8395,4.2715,7784760.0],["2020-10-14",3.9595,3.9835,3.5564,3.6955,543440.0],["2020-10-15",3.5996,3.8923,3.5036,3.7915,278240.0],["2020-10-16",3.6476,3.9787,3.566,3.7771,224040.0],["2020-10-19",3.7435,3.9355,3.5036,3.5804,159040.0],["2020-10-20",3.6955,3.8107,3.4556,3.7435,127960.0],["2020-10-21",3.8395,3.8395,3.5756,3.7771,109840.0],["2020-10-22",3.7915,4.6074,3.7723,4.1083,575220.0],["2020-10-23",3.9355,4.0555,3.7003,3.8299,121280.0],["2020-10-26",3.7915,3.7915,3.4988,3.6476,112680.0],["2020-10-27",3.6428,3.662,3.3644,3.4124,145540.0],["2020-10-28",3.5228,3.5228,3.1724,3.2636,75580.0],["2020-10-29",3.3116,3.3404,3.1724,3.2636,52520.0],["2020-10-30",3.2444,3.2636,3.1244,3.182,28660.0],["2020-11-02",3.182,3.3116,3.182,3.3068,48300.0],["2020-11-03",3.3596,3.8155,3.2492,3.6236,129320.0],["2020-11-04",3.4556,3.5996,3.3452,3.398,71060.0],["2020-11-05",3.4268,3.6476,3.3644,3.446,75160.0],["2020-11-06",3.4076,3.5996,3.3164,3.3164,47420.0],["2020-11-09",3.4556,3.9835,3.4556,3.662,114340.0],["2020-11-10",3.4364,4.1573,3.3452,3.5996,567100.0],["2020-11-11",3.638,3.7723,3.4853,3.6476,102800.0],["2020-11-12",3.5324,3.6485,3.4556,3.5132,73300.0],["2020-11-13",3.4556,3.8875,3.398,3.7243,310000.0],["2020-11-16",3.8587,3.9835,3.7627,3.9163,105400.0],["2020-11-17",3.8971,4.0622,3.8395,3.9931,90800.0],["2020-11-18",3.9931,4.3396,3.9931,4.1659,219300.0],["2020-11-19",4.2427,4.2427,4.0699,4.1275,72400.0],["2020-11-20",4.1371,4.1371,3.8971,3.9259,76400.0],["2020-11-23",3.9739,4.0776,3.4556,3.7435,361200.0],["2020-11-24",3.8011,4.3003,3.7723,4.2235,282100.0],["2020-11-25",4.3771,4.3771,3.8971,4.0795,255800.0],["2020-11-27",4.2043,4.2523,4.0411,4.1179,73100.0],["2020-11-30",4.0795,4.0795,3.8395,3.8491,108500.0],["2020-12-01",3.9355,4.1563,3.8299,3.9451,102900.0],["2020-12-02",3.8683,4.1755,3.7531,4.0891,274500.0],["2020-12-03",4.1659,4.1947,3.9163,3.9835,74300.0],["2020-12-04",4.0027,4.1371,4.0027,4.1179,47600.0],["2020-12-07",4.0219,4.1755,3.9739,4.0219,63300.0],["2020-12-08",4.0315,4.0853,3.8587,3.9547,80100.0],["2020-12-09",4.0507,4.2043,3.9835,4.0891,141300.0],["2020-12-10",3.9355,4.3387,3.7531,4.2427,217000.0],["2020-12-11",4.1275,4.1275,3.9451,4.0987,57300.0],["2020-12-14",4.1275,4.1275,3.9163,4.0795,109300.0],["2020-12-15",4.0411,4.3195,3.9643,4.3003,142400.0],["2020-12-16",4.4155,4.6074,4.3291,4.4539,120900.0],["2020-12-17",4.3771,4.6458,4.2043,4.3003,168300.0],["2020-12-18",4.2523,4.5114,3.9931,4.0603,188700.0],["2020-12-21",4.0315,4.3195,4.0315,4.2235,138600.0],["2020-12-22",4.2235,4.2427,3.9547,4.0603,118300.0],["2020-12-23",4.0603,4.0891,3.7435,3.7627,115300.0],["2020-12-24",3.7051,3.8597,3.6572,3.8587,41500.0],["2020-12-28",3.8683,3.8923,3.7435,3.7723,34500.0],["2020-12-29",3.7627,4.0334,3.7531,3.9163,246300.0],["2020-12-30",3.8491,3.9067,3.5036,3.5612,218400.0],["2020-12-31",3.5324,3.6284,3.5036,3.5804,85800.0],["2021-01-04",3.5804,3.6092,3.2722,3.3212,68900.0],["2021-01-05",3.398,3.5324,3.3404,3.5324,44400.0],["2021-01-06",3.5996,3.7051,3.4172,3.4364,62800.0],["2021-01-07",3.4652,3.6764,3.2924,3.5132,122400.0],["2021-01-08",3.59,3.59,3.374,3.4556,27600.0],["2021-01-11",3.4172,3.6476,3.4057,3.5228,80500.0],["2021-01-12",3.5228,3.7147,3.494,3.7147,107800.0],["2021-01-13",3.6572,3.8491,3.5132,3.542,101500.0],["2021-01-14",3.6284,3.8587,3.5324,3.7243,201000.0],["2021-01-15",3.6284,3.7915,3.5804,3.5996,122000.0],["2021-01-19",3.59,3.7051,3.5228,3.6188,49200.0],["2021-01-20",3.6668,3.7531,3.6092,3.6764,41800.0],["2021-01-21",3.7627,3.7627,3.6572,3.6764,33800.0],["2021-01-22",3.6668,3.9163,3.6476,3.8683,167400.0],["2021-01-25",4.2619,4.7898,3.7531,4.3195,1211600.0],["2021-01-26",4.1755,4.3675,3.7915,4.0027,266100.0],["2021-01-27",5.0202,8.3222,4.2331,6.2392,7720600.0],["2021-01-28",6.1433,6.5656,3.9355,4.1083,1401900.0],["2021-01-29",4.3483,4.8474,3.7627,3.8683,939500.0],["2021-02-01",3.8875,3.9451,3.7167,3.7627,237700.0],["2021-02-02",3.7531,4.0123,3.5612,3.9835,275200.0],["2021-02-03",4.0315,4.3675,3.9739,4.3387,364900.0],["2021-02-04",4.3675,4.6554,4.2427,4.4443,436900.0],["2021-02-05",4.4635,4.5978,4.2235,4.3387,120300.0],["2021-02-08",4.3675,4.6074,4.2139,4.3675,313400.0],["2021-02-09",4.3771,4.6554,4.3387,4.3483,358600.0],["2021-02-10",4.3771,5.4041,4.3771,5.241,2003700.0],["2021-02-11",4.9722,5.4003,4.8954,4.8954,474200.0],["2021-02-12",4.905,5.3849,4.5786,4.6362,641300.0],["2021-02-16",4.7034,5.3465,4.6074,4.6266,790100.0],["2021-02-17",4.8186,4.9204,4.4731,4.569,281100.0],["2021-02-18",4.521,4.7994,4.3943,4.6266,311800.0],["2021-02-19",4.7514,5.0298,4.523,4.7418,468200.0],["2021-02-22",4.617,5.3465,4.617,4.9434,684900.0],["2021-02-23",4.7898,5.0394,4.3675,4.761,708700.0],["2021-02-24",4.7706,5.4329,4.7706,5.1066,621700.0],["2021-02-25",5.193,5.3849,4.761,4.8282,658700.0],["2021-02-26",4.8282,5.216,4.713,4.713,297400.0],["2021-03-01",4.8186,5.241,4.8186,4.9242,639300.0],["2021-03-02",4.9242,5.3465,4.8474,5.2218,604800.0],["2021-03-03",5.097,5.6499,5.0682,5.2986,296100.0],["2021-03-04",5.241,5.2525,4.6266,4.7418,139300.0],["2021-03-05",4.7418,4.8858,4.0814,4.1563,624700.0],["2021-03-08",4.1947,5.0106,3.9595,4.0027,1640900.0],["2021-03-09",4.0411,4.1333,3.7915,3.8107,527400.0],["2021-03-10",3.9355,4.2523,3.8299,3.9259,979400.0],["2021-03-11",3.9259,4.0737,3.8971,4.0699,178300.0],["2021-03-12",3.9547,5.2314,3.9547,4.8666,1147400.0],["2021-03-15",4.7034,6.8056,4.6074,6.1816,3603200.0],["2021-03-16",5.2698,9.0997,5.2698,7.5063,5052900.0],["2021-03-17",6.8824,7.9574,6.844,7.6407,964500.0],["2021-03-18",7.6215,8.4374,7.2279,8.1782,1527400.0],["2021-03-19",8.255,9.3013,7.823,8.2166,1105300.0],["2021-03-22",8.303,8.6197,7.6023,7.871,418500.0],["2021-03-23",7.823,7.8566,7.3335,7.4199,371700.0],["2021-03-24",7.4199,8.351,7.4199,7.7175,317300.0],["2021-03-25",7.4679,8.0918,7.1895,8.0438,637000.0],["2021-03-26",8.0438,8.591,7.967,8.4566,153000.0],["2021-03-29",8.4854,8.9269,7.7751,8.1014,322600.0],["2021-03-30",8.2838,9.4836,7.9958,9.2917,713200.0],["2021-03-31",9.2629,9.3589,8.8981,9.3589,291700.0],["2021-04-01",9.1669,10.3379,9.0363,9.5508,376700.0],["2021-04-05",9.6564,9.7073,8.4182,8.543,270500.0],["2021-04-06",8.5526,8.8693,8.1398,8.4086,272700.0],["2021-04-07",8.351,8.6005,7.6983,7.6983,381100.0],["2021-04-08",7.7655,8.1014,7.4871,7.7367,94400.0],["2021-04-09",7.7655,8.0054,7.6695,7.6983,103800.0],["2021-04-12",7.7367,7.8326,7.4295,7.6983,104300.0],["2021-04-13",7.4487,7.6695,7.2087,7.2951,248600.0],["2021-04-14",7.3239,8.0054,7.2087,7.6407,126100.0],["2021-04-15",7.7559,8.015,7.5159,7.967,157900.0],["2021-04-16",7.8902,7.9574,7.3911,7.4871,218600.0],["2021-04-19",7.4391,7.7367,7.3239,7.4007,119200.0],["2021-04-20",7.2663,7.3815,6.604,6.8632,91000.0],["2021-04-21",6.8824,7.6791,6.8824,7.6791,62700.0],["2021-04-22",7.8902,7.967,7.4775,7.6791,120200.0],["2021-04-23",7.5447,7.8326,7.4132,7.8326,46400.0],["2021-04-26",7.8422,8.7253,7.8422,8.7157,109300.0],["2021-04-27",8.7157,9.3301,8.6581,9.0229,85700.0],["2021-04-28",9.0037,9.2792,8.7935,9.1477,39200.0],["2021-04-29",9.1861,9.3493,8.3894,8.8021,144200.0],["2021-04-30",8.7829,8.9845,8.4566,8.543,40100.0],["2021-05-03",8.5046,8.9807,8.5046,8.7637,53300.0],["2021-05-04",8.7445,9.0037,8.6006,9.0037,61700.0],["2021-05-05",9.0325,9.0517,8.7733,8.9653,63700.0],["2021-05-06",8.9845,9.1093,8.4566,8.7829,63900.0],["2021-05-07",8.6581,9.3205,8.6485,8.9557,38400.0],["2021-05-10",8.9749,9.1189,8.4566,9.1189,53800.0],["2021-05-11",8.9845,9.2629,8.6293,8.7829,77100.0],["2021-05-12",8.8597,9.0709,8.6869,8.9365,41300.0],["2021-05-13",9.0037,9.9732,9.0037,9.7332,143100.0],["2021-05-14",10.0116,11.9505,9.8388,11.8066,234000.0],["2021-05-17",11.8066,11.8066,10.2036,11.1634,163000.0],["2021-05-18",11.1154,11.9688,11.1154,11.7106,86300.0],["2021-05-19",11.5858,13.4192,11.4706,13.1504,203700.0],["2021-05-20",13.1504,14.5902,13.1504,13.9471,252700.0],["2021-05-21",13.9759,15.2621,13.9759,15.1182,200200.0],["2021-05-24",15.2621,16.7375,15.2525,15.8381,209600.0],["2021-05-25",16.174,17.3739,14.3215,15.3197,346100.0],["2021-05-26",14.955,16.5868,14.6286,16.5868,116800.0],["2021-05-27",16.5868,18.0266,16.5868,17.2779,129300.0],["2021-05-28",17.729,19.428,17.5495,18.3818,218100.0],["2021-06-01",19.1209,20.4935,19.1209,20.2343,201200.0],["2021-06-02",21.1174,22.0677,17.5371,17.9402,306700.0],["2021-06-03",17.7674,17.9402,15.7709,17.3931,301500.0],["2021-06-04",17.3163,18.8713,17.0869,17.1819,122800.0],["2021-06-07",17.2587,19.1593,16.8459,17.2683,375900.0],["2021-06-08",19.1977,19.668,17.3067,18.8329,525000.0],["2021-06-09",18.9961,20.7911,18.8425,20.5799,159200.0],["2021-06-10",20.5319,20.7623,18.7177,20.6375,230500.0],["2021-06-11",20.6375,21.1203,19.9176,21.1174,138600.0],["2021-06-14",21.1174,23.0756,21.1174,23.0276,228800.0],["2021-06-15",23.0276,23.1332,21.2614,21.5974,115400.0],["2021-06-16",21.3862,21.5494,19.9752,20.2151,97000.0],["2021-06-17",20.0712,20.2343,18.5161,19.1017,159000.0],["2021-06-18",18.2474,19.8504,18.2474,18.9577,67700.0],["2021-06-21",19.1785,19.2744,18.3626,18.9865,59200.0],["2021-06-22",18.9193,19.1497,18.113,19.0825,50100.0],["2021-06-23",18.9481,19.5816,18.8713,19.3896,60200.0],["2021-06-24",19.4664,19.5528,18.5737,19.1785,62000.0],["2021-06-25",19.1785,19.5816,18.5257,19.2744,98600.0],["2021-06-28",19.38,19.38,18.3626,18.7177,67700.0],["2021-06-29",18.7753,18.8617,17.777,18.305,68300.0],["2021-06-30",18.1994,19.38,18.1994,18.9193,44100.0],["2021-07-01",19.0057,21.3958,19.0057,19.8984,200200.0],["2021-07-02",19.9368,20.5127,19.0537,19.8216,213400.0],["2021-07-06",20.0136,20.7719,19.1689,19.7352,126700.0],["2021-07-07",19.7448,19.908,19.2169,19.3032,119000.0],["2021-07-08",19.0633,20.0289,17.4507,19.6488,130700.0],["2021-07-09",20.0424,20.4551,19.812,20.1767,50400.0],["2021-07-12",20.0232,20.3879,19.1593,19.7544,46600.0],["2021-07-13",19.5144,22.1253,19.5144,20.6471,211500.0],["2021-07-14",20.9542,21.8565,19.428,20.3015,117900.0],["2021-07-15",19.9848,20.6951,19.6488,20.4167,60700.0],["2021-07-16",20.7623,20.7623,19.1977,19.1977,78600.0],["2021-07-19",18.4873,19.0921,17.729,18.9097,56000.0],["2021-07-20",18.7177,19.5816,18.3818,19.428,69300.0],["2021-07-21",19.956,21.0694,18.257,19.428,76400.0],["2021-07-22",19.2648,19.5691,18.305,19.0537,44800.0],["2021-07-23",19.0633,19.2888,18.5459,18.9577,36200.0],["2021-07-26",19.0249,20.1575,19.0249,20.1575,32500.0],["2021-07-27",20.052,20.0616,19.3416,19.9464,18900.0],["2021-07-28",20.0136,21.1174,19.7928,20.1383,34900.0],["2021-07-29",20.3495,21.5974,20.3159,21.4822,78100.0],["2021-07-30",21.0694,22.4421,21.0694,22.2693,55500.0],["2021-08-02",22.5285,23.4307,22.3173,23.3731,90300.0],["2021-08-03",23.3635,23.5171,21.223,22.2789,114800.0],["2021-08-04",21.9813,22.1445,18.0458,20.2439,195200.0],["2021-08-05",20.2343,21.0406,19.9752,20.5511,22100.0],["2021-08-06",20.3399,21.0502,20.2919,20.8103,13800.0],["2021-08-09",20.5895,20.5895,19.956,20.0424,26900.0],["2021-08-10",19.7256,21.0502,19.4088,20.9158,41400.0],["2021-08-11",20.935,21.5014,19.9848,21.1366,26800.0],["2021-08-12",21.2134,21.27,20.8295,20.9158,19900.0],["2021-08-13",20.7335,21.0406,20.0615,20.3015,17700.0],["2021-08-16",19.86,20.5799,19.0537,19.4472,42900.0],["2021-08-17",19.0537,20.0615,19.0537,19.6488,63100.0],["2021-08-18",19.5624,19.9272,19.2495,19.4376,20500.0],["2021-08-19",19.1689,19.668,18.7273,19.3416,33000.0],["2021-08-20",19.2169,20.1191,18.5545,20.1191,16800.0],["2021-08-23",20.3783,20.6423,19.9272,19.9656,35800.0],["2021-08-24",20.0136,20.5703,19.3848,20.0616,29000.0],["2021-08-25",20.1095,20.1671,19.6392,20.1671,16000.0],["2021-08-26",20.1479,20.4282,19.7544,20.3975,17100.0],["2021-08-27",20.3975,20.6279,19.7736,19.9176,24600.0],["2021-08-30",20.3879,20.3879,19.8504,20.0807,20500.0],["2021-08-31",19.3896,19.8696,18.3434,18.9961,83900.0],["2021-09-01",18.9961,19.5912,18.2474,19.332,39800.0],["2021-09-02",19.0057,19.8312,18.5257,19.0153,53200.0],["2021-09-03",18.9865,18.9865,18.305,18.4298,59300.0],["2021-09-07",18.9577,19.1497,18.257,18.5161,68100.0],["2021-09-08",18.9577,18.9673,17.8538,18.4969,105600.0],["2021-09-09",18.9673,19.8216,17.3547,18.1226,110900.0],["2021-09-10",18.2858,18.2858,16.9419,16.9899,91300.0],["2021-09-13",17.0091,17.0091,15.8381,15.8861,81400.0],["2021-09-14",16.078,16.078,15.2621,15.3581,53100.0],["2021-09-15",15.1661,15.6557,14.74,15.5213,54800.0],["2021-09-16",15.7517,16.4274,15.7517,16.1836,15100.0],["2021-09-17",16.1836,16.2508,15.5501,15.5597,45100.0],["2021-09-20",15.5501,15.8669,15.1182,15.4637,95900.0],["2021-09-21",15.7805,15.9821,15.1853,15.3869,43900.0],["2021-09-22",15.3869,15.7517,15.0356,15.1374,41800.0],["2021-09-23",15.3581,15.7238,15.1182,15.5501,58000.0],["2021-09-24",15.7901,15.8573,15.3677,15.8093,48400.0],["2021-09-27",15.7613,16.7308,15.7421,16.318,122300.0],["2021-09-28",16.3276,16.8651,16.3276,16.7404,39600.0],["2021-09-29",17.1147,17.1147,16.2412,16.6252,46700.0],["2021-09-30",16.5772,16.7788,15.9053,16.6828,33700.0],["2021-10-01",16.75,17.2779,16.3468,17.0763,53500.0],["2021-10-04",17.1435,17.6686,16.51,16.8171,45500.0],["2021-10-05",16.8171,16.8363,16.3247,16.5868,20800.0],["2021-10-06",16.318,16.8267,16.222,16.8267,19800.0],["2021-10-07",16.8747,17.6426,16.8747,17.1435,80900.0],["2021-10-08",17.1435,17.6618,16.5772,16.8747,41600.0],["2021-10-11",16.9323,17.0773,16.3756,16.7883,42300.0],["2021-10-12",16.6252,16.678,16.318,16.5868,18700.0],["2021-10-13",16.6156,16.6156,15.7901,15.8861,63600.0],["2021-10-14",16.0108,16.294,15.9245,16.126,15300.0],["2021-10-15",16.3948,16.6559,15.982,16.2028,14100.0],["2021-10-18",16.078,16.2892,15.9629,16.0492,19600.0],["2021-10-19",15.9724,16.0012,15.5981,15.7133,26100.0],["2021-10-20",15.5693,15.5693,14.8782,15.0318,39100.0],["2021-10-21",14.907,14.907,14.1583,14.6382,44800.0],["2021-10-22",14.5902,15.3581,14.3982,14.9454,66100.0],["2021-10-25",14.9358,15.3965,14.8782,14.955,37700.0],["2021-10-26",15.2429,15.2429,14.7534,15.0222,22200.0],["2021-10-27",15.0414,16.1068,14.8782,16.0492,34200.0],["2021-10-28",15.9437,16.414,15.9437,16.1068,19100.0],["2021-10-29",16.0876,16.724,15.4196,15.9149,30400.0],["2021-11-01",15.9149,16.5292,15.9149,16.1932,40800.0],["2021-11-02",16.0972,16.7308,15.8285,16.5772,19500.0],["2021-11-03",16.4716,17.6052,16.4716,17.4603,45600.0],["2021-11-04",17.3163,18.2282,17.3163,17.9786,20300.0],["2021-11-05",17.9018,18.9769,17.7002,18.7849,37200.0],["2021-11-08",18.5641,18.9174,17.5659,18.113,53400.0],["2021-11-09",18.1898,18.5161,18.1418,18.3146,13700.0],["2021-11-10",18.305,18.6045,17.8058,18.2186,25900.0],["2021-11-11",18.0266,18.4355,18.0266,18.1226,11600.0],["2021-11-12",18.0266,18.257,17.7252,17.921,27100.0],["2021-11-15",17.921,18.3818,17.4315,17.825,16500.0],["2021-11-16",17.921,18.1533,17.1435,17.9402,22000.0],["2021-11-17",17.7578,18.2378,17.7578,18.0362,11400.0],["2021-11-18",18.305,18.4489,17.729,17.7674,19300.0],["2021-11-19",17.7578,17.7578,16.798,17.0187,11600.0],["2021-11-22",16.8843,17.1051,16.3372,16.7212,17300.0],["2021-11-23",16.5676,16.5772,15.8861,16.3084,15800.0],["2021-11-24",16.078,16.4332,15.8381,16.2604,19200.0],["2021-11-26",15.9053,15.9053,15.0702,15.5309,22300.0],["2021-11-29",15.7901,16.3218,15.3869,15.9149,17200.0],["2021-11-30",15.4157,15.5117,14.8878,14.8878,24800.0],["2021-12-01",15.0318,15.6509,15.0318,15.3005,21500.0],["2021-12-02",15.0414,16.2988,14.8907,15.3197,28200.0],["2021-12-03",15.3581,15.6125,13.9183,14.3982,21700.0],["2021-12-06",14.3982,15.3005,14.3982,14.763,16100.0],["2021-12-07",14.7534,15.648,14.3982,15.051,32000.0],["2021-12-08",15.0318,15.1086,14.4462,15.0414,22400.0],["2021-12-09",14.8686,15.3581,14.8542,14.8878,19700.0],["2021-12-10",14.811,14.9627,14.3502,14.7726,114000.0],["2021-12-13",14.5614,15.1422,13.2848,13.9567,79000.0],["2021-12-14",15.3581,15.7699,14.7246,15.6173,125900.0],["2021-12-15",15.7613,15.8045,14.9742,15.4829,101800.0],["2021-12-16",15.3773,16.174,15.3773,15.8189,58600.0],["2021-12-17",15.6077,15.9341,15.3677,15.4541,82400.0],["2021-12-20",15.4445,15.4445,14.859,15.1757,20400.0],["2021-12-21",15.0414,15.7421,15.0414,15.6941,29200.0],["2021-12-22",15.7421,15.9245,15.1757,15.9245,16400.0],["2021-12-23",16.1452,16.365,16.0012,16.1644,16200.0],["2021-12-27",15.9916,17.1435,15.8189,16.8939,32100.0],["2021-12-28",16.9611,18.4681,16.8939,17.8442,70200.0],["2021-12-29",18.065,18.065,17.2683,17.9114,40700.0],["2021-12-30",17.6714,18.6217,17.4891,18.353,43500.0],["2021-12-31",18.4106,18.8886,18.2474,18.4106,21500.0],["2022-01-03",18.9289,19.6776,18.9289,19.1305,42200.0],["2022-01-04",19.9656,20.052,18.9778,19.0633,51600.0],["2022-01-05",19.2936,19.2936,18.4202,18.5065,23000.0],["2022-01-06",18.305,19.1785,17.4603,18.7465,35500.0],["2022-01-07",18.7177,19.3608,18.1706,18.2378,25500.0],["2022-01-10",18.401,18.401,16.8162,17.2779,47300.0],["2022-01-11",16.8939,18.3674,16.1548,17.7866,80000.0],["2022-01-12",17.7866,17.7866,16.6924,16.8939,41800.0],["2022-01-13",16.8939,17.6494,16.51,16.8939,13200.0],["2022-01-14",16.6156,16.8411,15.6173,16.2028,34800.0],["2022-01-18",16.0492,16.0492,14.619,14.8782,54900.0],["2022-01-19",15.0798,15.0798,14.0047,14.1487,51500.0],["2022-01-20",14.1391,15.5213,14.1391,14.9358,63200.0],["2022-01-21",15.0222,15.5309,14.355,14.571,31200.0],["2022-01-24",14.2543,15.2237,13.4864,15.0519,55900.0],["2022-01-25",14.6622,15.0126,14.1391,14.475,38900.0],["2022-01-26",14.5998,14.619,14.2063,14.2927,8900.0],["2022-01-27",14.1775,14.4942,13.3424,13.9183,28900.0],["2022-01-28",13.7743,14.3502,13.1504,14.3502,11300.0],["2022-01-31",14.3502,14.7246,14.2159,14.6478,15500.0],["2022-02-01",14.715,15.051,14.1228,14.9454,29700.0],["2022-02-02",14.8302,14.8974,14.3195,14.763,28500.0],["2022-02-03",14.571,14.8302,14.1967,14.3407,13800.0],["2022-02-04",14.1775,14.7035,13.8175,14.6862,12100.0],["2022-02-07",14.4174,15.2237,14.4174,14.9934,26700.0],["2022-02-08",15.2813,15.5549,14.8686,15.0414,20500.0],["2022-02-09",15.3389,15.7229,15.3389,15.6557,16500.0],["2022-02-10",15.6653,15.8813,15.147,15.1757,24000.0],["2022-02-11",15.1374,15.4061,14.0968,14.859,30300.0],["2022-02-14",14.8302,15.0634,14.5614,14.6382,14500.0],["2022-02-15",14.6766,15.2391,14.4078,14.8302,40500.0],["2022-02-16",14.6958,14.9262,14.2495,14.7822,18900.0],["2022-02-17",14.475,14.8878,14.2063,14.6382,13500.0],["2022-02-18",14.475,14.7726,14.427,14.6094,4800.0],["2022-02-22",14.3982,14.4434,13.6207,14.1679,31500.0],["2022-02-23",14.1295,14.5806,13.7071,14.2735,24600.0],["2022-02-24",13.4384,15.3581,13.2848,15.3581,25700.0],["2022-02-25",14.5134,16.27,14.5134,16.2604,24400.0],["2022-02-28",15.8477,16.0588,15.0798,15.3485,22300.0],["2022-03-01",15.1757,15.6749,14.2447,14.5902,27200.0],["2022-03-02",14.2831,15.5501,14.2831,15.2621,108000.0],["2022-03-03",15.6365,15.6365,14.9905,15.2621,11800.0],["2022-03-04",15.0318,15.3965,14.2063,14.3982,34500.0],["2022-03-07",14.1391,14.2543,12.968,13.016,38200.0],["2022-03-08",13.016,14.3119,12.5073,13.5919,27300.0],["2022-03-09",14.1295,14.5902,13.9183,13.9183,9900.0],["2022-03-10",13.5823,14.0143,12.9872,14.0143,3800.0],["2022-03-11",13.9951,13.9951,13.2464,13.448,7000.0],["2022-03-14",12.3249,14.1487,11.9697,13.6591,25700.0],["2022-03-15",13.7647,14.6382,13.7647,14.1679,30700.0],["2022-03-16",14.3119,14.667,13.9663,14.4558,11000.0],["2022-03-17",14.2831,14.6574,14.2063,14.3215,19100.0],["2022-03-18",15.1374,15.5981,14.5326,15.5981,46900.0],["2022-03-21",14.9934,15.8285,14.5806,14.6574,23200.0],["2022-03-22",16.2892,16.318,14.2706,14.4942,92200.0],["2022-03-23",15.3581,15.3581,13.8223,14.3407,39500.0],["2022-03-24",14.0239,14.8302,13.7455,14.3598,17500.0],["2022-03-25",15.1949,15.3831,14.4846,14.8974,34700.0],["2022-03-28",15.2813,15.4349,14.8686,15.2141,37100.0],["2022-03-29",15.147,15.6077,15.0462,15.3581,35000.0],["2022-03-30",15.2909,15.4061,14.7342,14.763,34100.0],["2022-03-31",14.6958,14.8302,14.1583,14.5614,18600.0],["2022-04-01",14.4174,14.6382,14.2543,14.3119,23000.0],["2022-04-04",14.2543,14.3694,13.6745,14.2063,29000.0],["2022-04-05",13.9087,14.3982,13.7628,13.9471,13400.0],["2022-04-06",13.8703,14.1391,13.6303,13.8415,31500.0],["2022-04-07",13.7455,14.6478,13.6591,14.3982,16000.0],["2022-04-08",14.2063,14.6958,14.0719,14.6382,14100.0],["2022-04-11",14.3119,14.6478,13.9183,14.1871,35000.0],["2022-04-12",14.5038,14.811,14.2399,14.6958,12300.0],["2022-04-13",14.523,14.8782,14.523,14.667,10000.0],["2022-04-14",14.8782,15.2881,14.5134,14.9358,19700.0],["2022-04-18",14.811,15.1661,14.6689,14.8302,7600.0],["2022-04-19",14.8302,15.5981,14.5518,15.1949,31700.0],["2022-04-20",15.2141,15.5981,14.9166,15.1278,20800.0],["2022-04-21",15.1661,15.4867,14.8878,15.0702,17200.0],["2022-04-22",14.9108,15.099,14.715,15.0894,8900.0],["2022-04-25",14.715,15.0606,14.4462,14.9262,29000.0],["2022-04-26",14.9454,15.2429,14.5326,14.7918,23400.0],["2022-04-27",14.8686,14.907,14.571,14.8302,14200.0],["2022-04-28",14.763,14.7918,14.3982,14.5998,35900.0],["2022-04-29",14.5326,15.5309,14.5326,15.5117,25000.0],["2022-05-02",15.5885,15.8381,14.5326,15.1182,33000.0],["2022-05-03",15.0222,15.5021,14.6948,15.2333,74900.0],["2022-05-04",15.3869,16.03,15.0222,15.7325,58500.0],["2022-05-05",15.5213,15.8122,14.8974,15.5981,20400.0],["2022-05-06",15.4253,15.5693,14.8686,15.3581,10400.0],["2022-05-09",15.2141,15.5885,14.6478,15.0414,24600.0],["2022-05-10",15.1182,15.9533,14.6574,15.8381,95300.0],["2022-05-11",15.982,15.982,15.5117,15.6941,31900.0],["2022-05-12",15.5981,17.2779,15.4253,16.558,132500.0],["2022-05-13",16.8267,17.2491,16.054,16.7979,34800.0],["2022-05-16",16.798,17.4651,16.6309,17.1819,28600.0],["2022-05-17",17.3451,17.8202,16.75,17.5179,43000.0],["2022-05-18",17.3739,17.5467,16.3564,16.6732,10300.0],["2022-05-19",16.4716,17.1339,16.2796,16.3276,17600.0],["2022-05-20",16.414,17.1915,16.318,17.1915,19900.0],["2022-05-23",17.2299,17.6839,16.9899,17.2203,23600.0],["2022-05-24",16.9227,17.0139,15.8861,16.2028,43000.0],["2022-05-25",15.982,17.3259,15.982,17.2779,28600.0],["2022-05-26",17.2971,17.7578,17.1819,17.5275,21100.0],["2022-05-27",17.5659,18.1322,17.3067,18.0074,41000.0],["2022-05-31",18.0074,18.6908,17.4219,18.6217,41500.0],["2022-06-01",18.353,18.4873,17.5371,17.6618,29700.0],["2022-06-02",17.6426,17.8346,16.9611,17.633,28400.0],["2022-06-03",17.3739,17.5467,17.2491,17.3259,8600.0],["2022-06-06",17.7002,18.1418,17.3739,17.729,38400.0],["2022-06-07",17.7002,17.729,16.654,17.3067,66600.0],["2022-06-08",18.0458,18.7369,16.7164,18.3818,102100.0],["2022-06-09",18.4585,18.4777,18.0602,18.3338,49500.0],["2022-06-10",17.921,18.353,17.6052,17.9978,51000.0],["2022-06-13",17.7578,18.2282,16.7212,17.873,91600.0],["2022-06-14",17.8538,18.209,17.5179,17.6522,27700.0],["2022-06-15",18.1802,18.1802,17.5563,17.5563,41700.0],["2022-06-16",17.3547,17.5467,16.8555,17.0475,49300.0],["2022-06-17",17.3739,17.6235,16.558,17.1531,50900.0],["2022-06-21",17.3163,18.2666,17.3163,18.0362,57300.0],["2022-06-22",18.1802,18.424,17.729,17.7674,45900.0],["2022-06-23",18.0804,18.1034,17.2875,17.7962,34300.0],["2022-06-24",17.8058,18.0842,17.5275,18.0746,31800.0],["2022-06-27",18.0746,18.3626,17.9594,18.2666,46200.0],["2022-06-28",18.0746,19.8888,17.6138,18.3338,106000.0],["2022-06-29",18.6697,18.6697,17.3931,17.9306,59500.0],["2022-06-30",17.4699,17.9306,16.9899,17.5563,36200.0],["2022-07-01",17.4987,17.8922,17.1051,17.5083,46900.0],["2022-07-05",17.2875,17.3883,16.7308,17.0187,39100.0],["2022-07-06",16.8651,16.987,16.3372,16.7788,29600.0],["2022-07-07",17.0091,17.3355,15.8957,16.3372,46600.0],["2022-07-08",16.2796,16.4716,15.3696,16.4428,47900.0],["2022-07-11",16.2028,16.4198,15.9341,16.1068,22100.0],["2022-07-12",16.1068,16.1644,15.3869,15.5117,26400.0],["2022-07-13",15.5117,15.8381,15.4868,15.7613,19100.0],["2022-07-14",15.7613,16.318,15.7613,16.2508,18400.0],["2022-07-15",16.4332,16.892,16.3948,16.5676,52000.0],["2022-07-18",16.75,16.9035,16.3276,16.5676,22000.0],["2022-07-19",16.7116,16.9227,16.6444,16.8651,28700.0],["2022-07-20",16.9995,16.9995,16.3276,16.414,30100.0],["2022-07-21",16.318,16.318,15.9916,16.1164,19600.0],["2022-07-22",16.2412,16.2412,15.4637,15.6077,28100.0],["2022-07-25",15.6749,15.9149,15.3581,15.8765,17600.0],["2022-07-26",15.8765,15.8765,14.8955,15.2045,36500.0],["2022-07-27",15.4157,15.6845,15.0222,15.5501,23100.0],["2022-07-28",15.7517,15.7517,15.0894,15.5309,28500.0],["2022-07-29",15.5693,15.5693,15.2141,15.3773,13600.0],["2022-08-01",15.3197,15.7757,15.3101,15.7421,27800.0],["2022-08-02",15.5693,15.5693,15.2333,15.3581,17600.0],["2022-08-03",15.4061,15.5981,15.3293,15.4541,60400.0],["2022-08-04",15.4061,15.6941,15.3677,15.4445,12100.0],["2022-08-05",15.3677,15.3869,15.2237,15.2909,29600.0],["2022-08-08",15.5693,16.078,15.4608,16.0684,48500.0],["2022-08-09",16.1644,16.2028,15.5981,15.7901,26300.0],["2022-08-10",15.8381,16.0492,15.6461,15.6461,33600.0],["2022-08-11",15.6173,15.8486,15.5597,15.6749,33600.0],["2022-08-12",15.6365,16.4812,15.5693,16.3948,22600.0],["2022-08-15",16.318,16.7692,16.1356,16.7692,36200.0],["2022-08-16",16.606,17.2779,16.5484,17.0859,36800.0],["2022-08-17",16.9707,17.1435,16.2988,17.1435,18700.0],["2022-08-18",16.9995,16.9995,16.4812,16.606,18900.0],["2022-08-19",16.5964,16.5964,15.9101,16.3084,24100.0],["2022-08-22",16.1164,16.1164,15.5933,15.7901,27300.0],["2022-08-23",15.984,16.27,15.4061,15.4061,13900.0],["2022-08-24",15.4157,15.6653,15.3869,15.6557,12900.0],["2022-08-25",15.7805,15.7805,15.2333,15.6365,19700.0],["2022-08-26",15.6365,15.7421,15.3005,15.5693,33700.0],["2022-08-29",15.5501,15.5501,15.1757,15.3581,53700.0],["2022-08-30",15.5597,15.7325,15.2237,15.7229,17900.0],["2022-08-31",15.5789,15.5789,14.931,15.5501,33800.0],["2022-09-01",15.7613,16.27,15.1565,16.222,129300.0],["2022-09-02",16.2316,16.606,15.1853,15.5981,64700.0],["2022-09-06",15.5981,16.7596,15.5981,16.5868,59400.0],["2022-09-07",16.5004,16.9611,16.3756,16.9611,24800.0],["2022-09-08",16.75,17.1531,16.5004,17.1531,32100.0],["2022-09-09",17.0475,17.4891,16.9707,17.3163,14300.0],["2022-09-12",17.3547,17.7674,17.3019,17.3355,29500.0],["2022-09-13",17.4795,17.5083,16.5292,16.6732,16700.0],["2022-09-14",16.7116,16.7116,16.0396,16.0396,19100.0],["2022-09-15",16.0684,16.9419,15.9341,16.2508,16400.0],["2022-09-16",15.9916,16.1164,15.5597,15.7709,22100.0],["2022-09-19",15.5405,16.078,14.8878,15.9341,32400.0],["2022-09-20",15.7229,16.318,15.3015,16.318,18400.0],["2022-09-21",16.078,16.2796,15.7805,16.0012,16400.0],["2022-09-22",15.9245,16.0396,15.4061,15.7517,16600.0],["2022-09-23",15.6077,16.0684,15.2237,15.9629,22600.0],["2022-09-26",15.6557,15.9533,15.5501,15.9533,22000.0],["2022-09-27",15.8765,15.8765,15.5501,15.8765,16900.0],["2022-09-28",15.7517,15.9533,15.5789,15.9533,41300.0],["2022-09-29",15.7037,16.0108,15.6461,16.0108,30600.0],["2022-09-30",15.7997,15.9725,15.5395,15.9437,32300.0],["2022-10-03",15.9533,15.9533,15.5597,15.9437,28500.0],["2022-10-04",15.7613,16.462,15.7613,15.9149,29400.0],["2022-10-05",15.8669,16.414,15.791,16.366,7500.0],["2022-10-06",14.8302,16.5484,14.8302,16.5388,7700.0],["2022-10-07",16.0684,16.3468,15.982,16.1068,8800.0],["2022-10-10",15.9629,16.1068,15.6557,16.1068,9900.0],["2022-10-11",16.0012,16.27,15.6077,15.7997,9200.0],["2022-10-12",15.9724,16.3084,15.7661,16.3084,10000.0],["2022-10-13",15.7517,17.1339,15.7037,17.1051,22700.0],["2022-10-14",16.9323,18.0938,16.9323,17.7962,17000.0],["2022-10-17",18.0938,18.3674,17.3355,17.777,47100.0],["2022-10-18",18.017,18.2378,17.4891,18.2378,14900.0],["2022-10-19",17.969,18.5257,17.5371,18.3914,21900.0],["2022-10-20",18.209,19.1305,17.9018,19.1209,12400.0],["2022-10-21",18.9289,19.1017,18.5833,19.1017,19800.0],["2022-10-24",19.1017,19.1017,18.5709,19.0249,17500.0],["2022-10-25",18.9673,19.0825,17.873,18.5449,22900.0],["2022-10-26",18.4489,18.9327,17.3739,17.5947,42600.0],["2022-10-27",17.7578,18.9097,17.3835,18.257,66700.0],["2022-10-28",18.257,19.1017,18.257,19.1017,13300.0],["2022-10-31",19.1881,19.9636,19.07,19.8216,55000.0],["2022-11-01",19.7256,20.2631,19.2361,19.8696,91900.0],["2022-11-02",19.9656,21.5686,19.6296,20.983,107000.0],["2022-11-03",21.1846,21.5062,20.7815,21.175,49900.0],["2022-11-04",21.0886,21.8181,21.0886,21.8181,24000.0],["2022-11-07",21.5686,22.5572,21.5686,22.3749,174100.0],["2022-11-08",22.5573,22.5573,21.7126,21.9333,47100.0],["2022-11-09",21.7989,22.4229,20.8007,21.9909,44400.0],["2022-11-10",22.4517,22.5572,21.6022,22.4997,48200.0],["2022-11-11",22.5572,23.4163,22.4325,23.162,32200.0],["2022-11-14",23.1332,23.4211,22.9412,23.162,25600.0],["2022-11-15",23.4115,23.8531,22.97,23.7475,121700.0],["2022-11-16",23.8435,23.8435,22.6532,23.1716,42300.0],["2022-11-17",23.3252,23.4211,22.9412,23.4211,35700.0],["2022-11-18",23.3636,24.333,23.3444,24.2178,48400.0],["2022-11-21",23.8531,23.8531,22.6916,22.7492,279800.0],["2022-11-22",22.9988,23.3539,22.6436,23.306,47900.0],["2022-11-23",23.4979,24.2466,23.1034,24.0643,46800.0],["2022-11-25",24.0835,25.6097,24.0835,24.9857,57200.0],["2022-11-28",24.861,25.2833,24.0835,24.3906,54500.0],["2022-11-29",24.6498,24.7266,24.0259,24.2946,147100.0],["2022-11-30",24.4674,24.5874,23.7869,24.4194,51000.0],["2022-12-01",24.4194,24.7554,24.1123,24.7554,42700.0],["2022-12-02",24.5922,24.741,23.7571,23.7571,61600.0],["2022-12-05",23.7571,24.0451,22.8548,22.8548,195000.0],["2022-12-06",23.0372,23.9971,21.8565,22.7396,94000.0],["2022-12-07",22.97,26.0512,22.97,25.9552,132400.0],["2022-12-08",25.6673,26.3488,25.4849,25.6001,116400.0],["2022-12-09",25.84,26.0215,24.3714,24.9474,75300.0],["2022-12-12",24.5634,24.9474,23.6707,24.381,74700.0],["2022-12-13",24.4578,24.8514,22.922,23.4307,129700.0],["2022-12-14",23.3444,24.1651,22.8068,23.1908,52200.0],["2022-12-15",23.3348,23.9107,22.8308,23.2388,45200.0],["2022-12-16",23.1044,23.5728,21.7605,22.1157,93200.0],["2022-12-19",21.7893,22.2309,21.1846,21.7125,57800.0],["2022-12-20",21.4726,22.3269,21.4726,21.7605,47900.0],["2022-12-21",21.9429,22.4133,21.7989,21.9525,30100.0],["2022-12-22",21.8181,21.8757,21.3286,21.8469,32100.0],["2022-12-23",21.8277,21.8277,21.2134,21.6166,28800.0],["2022-12-27",21.2806,21.8085,21.1174,21.5494,54900.0],["2022-12-28",21.4918,21.8277,21.2134,21.6166,92200.0],["2022-12-29",21.6454,23.3156,21.6454,22.922,77700.0],["2022-12-30",22.9124,23.8531,22.5572,23.8051,127900.0],["2023-01-03",24.0355,24.5922,23.4019,24.2946,77300.0],["2023-01-04",24.6402,25.2161,24.1219,24.7458,95100.0],["2023-01-05",24.717,25.3505,24.3522,25.2161,39500.0],["2023-01-06",25.1105,25.888,25.0625,25.7153,53500.0],["2023-01-09",25.7249,26.416,25.3217,25.5425,54400.0],["2023-01-10",25.5425,26.176,25.0145,25.3505,51300.0],["2023-01-11",25.5425,25.7441,25.0241,25.0337,29500.0],["2023-01-12",25.3409,25.3409,24.0547,24.333,61500.0],["2023-01-13",23.9971,24.2658,23.6323,23.8531,43800.0],["2023-01-17",23.8819,24.1219,23.4307,23.8243,36700.0],["2023-01-18",23.7859,23.9203,22.8692,23.2484,58400.0],["2023-01-19",22.8548,23.3443,22.3557,22.7972,46100.0],["2023-01-20",22.7012,24.1986,22.7012,23.9491,85700.0],["2023-01-23",23.9395,24.5356,23.9011,24.1123,42500.0],["2023-01-24",24.0547,24.4098,23.9395,24.0931,30500.0],["2023-01-25",23.8051,24.5346,23.7475,24.5058,29800.0],["2023-01-26",24.573,25.0289,24.1986,24.381,62500.0],["2023-01-27",24.3426,25.2814,24.3426,24.861,45100.0],["2023-01-30",24.6402,24.9762,24.237,24.4098,34100.0],["2023-01-31",24.5634,26.5984,24.5538,26.368,82200.0],["2023-02-01",25.9168,27.1167,25.7921,27.0015,69700.0],["2023-02-02",27.0879,29.142,27.0879,27.923,93900.0],["2023-02-03",27.683,28.5565,27.3855,28.4605,69000.0],["2023-02-06",28.4125,28.4125,26.7231,27.3087,57200.0],["2023-02-07",27.4239,28.115,27.0255,27.7406,47000.0],["2023-02-08",27.7982,27.8174,26.8882,27.0783,46600.0],["2023-02-09",27.2127,28.1188,26.3872,26.8383,36300.0],["2023-02-10",26.7423,27.2031,26.6367,26.7423,56100.0],["2023-02-13",26.7327,27.5966,26.7327,27.4143,49500.0],["2023-02-14",27.5102,27.683,27.1263,27.4814,24100.0],["2023-02-15",27.491,28.0382,27.0975,28.0382,47400.0],["2023-02-16",27.9134,28.3031,27.5006,27.6446,49100.0],["2023-02-17",27.6446,27.8846,27.2146,27.7694,23900.0],["2023-02-21",27.7502,27.7502,26.2336,26.4928,47300.0],["2023-02-22",26.4832,26.7615,26.2144,26.3584,24100.0],["2023-02-23",26.8959,27.3279,26.3488,26.464,61800.0],["2023-02-24",26.1088,27.0015,25.9168,26.8863,29200.0],["2023-02-27",26.9343,27.3279,26.2912,26.3488,25900.0],["2023-02-28",26.3392,26.8978,26.3392,26.6367,27600.0],["2023-03-01",26.5216,26.8575,25.9802,26.6176,49700.0],["2023-03-02",26.3776,26.9823,26.0666,26.8287,26400.0],["2023-03-03",26.8095,27.0687,26.2768,26.8863,67300.0],["2023-03-06",26.7231,27.3855,26.7231,26.8575,38300.0],["2023-03-07",26.8671,27.158,26.6271,26.8287,24400.0],["2023-03-08",26.7327,26.7327,25.529,26.3968,74200.0],["2023-03-09",26.176,26.5408,24.8514,25.6001,76800.0],["2023-03-10",25.5137,26.0992,25.1969,25.6385,66500.0],["2023-03-13",25.2833,25.2833,23.6803,24.6306,130500.0],["2023-03-14",25.0529,25.7057,24.0259,24.9666,69200.0],["2023-03-15",24.6018,24.957,23.6947,24.2082,63900.0],["2023-03-16",23.8819,25.1585,23.6419,24.813,72300.0],["2023-03-17",24.4674,24.4674,23.0468,23.4979,112900.0],["2023-03-20",23.5075,23.8531,22.3461,22.6052,71000.0],["2023-03-21",22.9796,23.1812,21.8373,22.4133,93900.0],["2023-03-22",22.4805,23.5363,22.1061,22.4325,75300.0],["2023-03-23",22.5764,22.8068,21.9717,22.4709,57000.0],["2023-03-24",22.2981,22.9124,22.0677,22.7588,42200.0],["2023-03-27",22.9028,23.3395,22.7108,22.9988,40900.0],["2023-03-28",22.9892,23.9779,22.6628,23.8819,40200.0],["2023-03-29",24.1699,24.1699,23.6611,23.9971,43400.0],["2023-03-30",24.1795,24.8226,24.0931,24.6306,52200.0],["2023-03-31",24.9378,25.2065,24.5154,24.9953,54500.0],["2023-04-03",24.7458,25.2929,23.7091,24.669,160400.0],["2023-04-04",24.573,25.3889,23.5363,24.1794,60000.0],["2023-04-05",24.189,24.2178,23.7043,23.9107,32600.0],["2023-04-06",23.6611,25.3121,23.6611,25.1585,66000.0],["2023-04-10",25.1393,26.2528,25.1393,26.1088,43900.0],["2023-04-11",26.1952,26.4544,25.9072,26.2432,36200.0],["2023-04-12",26.4736,26.4832,25.0587,25.3121,37100.0],["2023-04-13",25.4657,25.4657,24.285,24.477,56100.0],["2023-04-14",24.5346,25.0577,23.5939,24.333,61900.0],["2023-04-17",24.2274,24.909,24.2274,24.813,31000.0],["2023-04-18",25.0241,25.0817,24.4002,25.0049,20800.0],["2023-04-19",24.9953,25.3841,24.5778,24.9282,42600.0],["2023-04-20",24.6306,24.7458,24.1747,24.5538,22300.0],["2023-04-21",24.6402,24.6402,24.1315,24.4674,21500.0],["2023-04-24",24.4866,24.8994,23.9299,24.8514,45700.0],["2023-04-25",24.6594,24.6594,22.922,23.3827,56900.0],["2023-04-26",23.1428,23.9443,23.1428,23.6611,36900.0],["2023-04-27",23.7091,23.8243,23.3012,23.5843,16600.0],["2023-04-28",23.3348,23.8435,22.9508,23.7379,31200.0],["2023-05-01",23.9011,23.9971,23.4307,23.9587,34900.0],["2023-05-02",23.6611,23.6611,22.8548,23.1812,30300.0],["2023-05-03",23.3252,23.33,22.3749,22.3749,23300.0],["2023-05-04",22.2981,22.3365,21.2134,21.5494,47900.0],["2023-05-05",21.8181,22.2549,21.8181,22.1637,29400.0],["2023-05-08",22.2501,22.3557,21.6934,22.2117,29400.0],["2023-05-09",22.0965,22.2597,21.6934,22.0197,25100.0],["2023-05-10",22.0197,22.2693,21.6934,21.7989,37900.0],["2023-05-11",21.7509,21.9333,20.8871,21.3958,49400.0],["2023-05-12",21.7797,22.0581,21.5014,21.8853,27200.0],["2023-05-15",21.7222,21.7701,21.1942,21.2998,28300.0],["2023-05-16",20.9926,21.1654,20.4935,20.5223,38300.0],["2023-05-17",20.4551,21.6646,20.4551,21.607,23400.0],["2023-05-18",21.6454,21.6502,20.5991,21.0694,49200.0],["2023-05-19",20.8775,21.175,20.0712,20.1095,45400.0],["2023-05-22",20.1287,20.3303,19.4856,20.2631,58700.0],["2023-05-23",20.1671,21.2422,20.1671,20.9638,49700.0],["2023-05-24",20.9542,21.3766,20.6375,21.2614,37600.0],["2023-05-25",21.2614,21.4246,20.4167,20.7911,37900.0],["2023-05-26",20.6855,21.2326,20.6471,21.175,32900.0],["2023-05-30",21.1654,21.5206,20.5751,20.8583,36300.0],["2023-05-31",20.6279,21.271,20.4455,21.1078,56200.0],["2023-06-01",21.1078,21.1942,20.7623,20.8583,34900.0],["2023-06-02",21.0502,21.9525,20.9062,21.7797,29700.0],["2023-06-05",21.559,21.9429,21.4438,21.5974,24600.0],["2023-06-06",21.3766,22.8452,21.3766,22.7972,58600.0],["2023-06-07",21.1174,23.21,21.079,22.0389,71700.0],["2023-06-08",21.7989,22.3365,21.2902,21.3574,52800.0],["2023-06-09",21.4054,21.4054,19.0057,19.2073,96000.0],["2023-06-12",19.4376,19.4952,18.9001,19.4856,74300.0],["2023-06-13",19.5432,20.2919,19.5288,19.7928,28900.0],["2023-06-14",20.0616,20.0616,19.1977,19.3992,31600.0],["2023-06-15",19.2936,20.004,19.2936,19.8888,62100.0],["2023-06-16",19.6872,20.0088,19.5048,19.5048,40000.0],["2023-06-20",19.5144,19.7448,19.2936,19.3032,78800.0],["2023-06-21",19.1113,20.2727,18.9097,19.9368,80700.0],["2023-06-22",19.8216,20.7623,19.8216,20.6855,55600.0],["2023-06-23",20.6663,21.0406,19.5432,19.5528,460300.0],["2023-06-26",19.6776,20.2919,19.3896,19.7064,66400.0],["2023-06-27",19.6392,19.7064,19.2936,19.3896,49000.0],["2023-06-28",19.3992,19.8408,19.3992,19.4568,48000.0],["2023-06-29",19.4376,19.8408,19.2552,19.6008,34800.0],["2023-06-30",19.7064,20.6087,19.4856,20.5703,140800.0],["2023-07-03",20.5127,20.7747,20.0807,20.4839,15400.0],["2023-07-05",20.3687,20.3687,19.2936,19.3992,61000.0],["2023-07-06",19.4088,19.4088,18.161,18.5065,69900.0],["2023-07-07",18.5353,19.0441,18.4489,18.5545,63200.0],["2023-07-10",18.4297,18.9433,18.3818,18.5929,38400.0],["2023-07-11",18.6505,19.0249,18.5545,18.7561,40400.0],["2023-07-12",18.9961,20.9254,18.8041,19.3032,83600.0],["2023-07-13",19.3608,19.3608,18.3722,18.4106,62400.0],["2023-07-14",18.6217,18.6217,18.0938,18.4298,43900.0],["2023-07-17",18.4489,18.5737,18.0938,18.1322,30200.0],["2023-07-18",18.1418,19.0441,18.1418,18.8713,42000.0],["2023-07-19",18.9961,19.7256,18.9001,19.6968,44600.0],["2023-07-20",19.6488,20.2919,19.4184,20.1767,39800.0],["2023-07-21",20.5223,20.8487,20.1191,20.3783,78900.0],["2023-07-24",20.4359,21.1654,20.4263,21.1174,36200.0],["2023-07-25",21.0502,21.7749,20.8775,21.6934,55100.0],["2023-07-26",21.6454,21.9813,21.5974,21.6454,36000.0],["2023-07-27",21.6934,21.9237,21.5974,21.6262,28400.0],["2023-07-28",21.9045,21.9237,21.5974,21.5974,17500.0],["2023-07-31",21.607,21.9506,21.5542,21.7893,27600.0],["2023-08-01",21.3574,21.7509,21.3574,21.5974,25100.0],["2023-08-02",21.4918,21.7797,21.4342,21.7317,21700.0],["2023-08-03",21.6838,22.1541,21.6838,22.1541,28800.0],["2023-08-04",22.2885,22.3845,21.8757,22.1541,25200.0],["2023-08-07",22.2789,22.3173,21.4054,21.5206,21900.0],["2023-08-08",21.415,21.6166,20.9926,21.0886,40100.0],["2023-08-09",21.0598,21.703,20.6279,21.4342,51100.0],["2023-08-10",21.655,21.9717,21.4198,21.6838,26800.0],["2023-08-11",21.7893,22.2789,21.7221,21.9717,19600.0],["2023-08-14",21.9525,22.3269,21.9525,22.1733,16400.0],["2023-08-15",22.1253,22.1253,21.63,21.8373,22700.0],["2023-08-16",22.0773,23.1332,21.8018,23.0468,45100.0],["2023-08-17",23.1044,23.2426,22.2885,22.4325,20000.0],["2023-08-18",22.2693,22.9508,22.2693,22.682,23800.0],["2023-08-21",22.874,22.8836,22.2885,22.4229,13500.0],["2023-08-22",22.5476,22.9738,21.9141,22.0581,21300.0],["2023-08-23",22.1637,22.2213,21.9045,22.2021,10800.0],["2023-08-24",22.2405,22.4325,21.7125,21.7221,12700.0],["2023-08-25",22.7675,22.7675,21.7221,21.7509,10400.0],["2023-08-28",21.9237,22.5189,21.9237,22.4037,21400.0],["2023-08-29",22.4037,23.1668,22.4037,22.7876,14300.0],["2023-08-30",22.9988,23.0372,22.3653,22.4709,24500.0],["2023-08-31",23.9971,24.5922,22.8068,24.1027,24700.0],["2023-09-01",24.2658,24.9186,23.7283,24.7746,50900.0],["2023-09-05",24.2946,24.6978,24.1123,24.1123,28600.0],["2023-09-06",24.2082,25.0625,23.8147,24.8226,42500.0],["2023-09-07",24.6498,24.8034,23.7379,24.3714,39700.0],["2023-09-08",24.5346,25.0433,24.5346,24.8514,26400.0],["2023-09-11",24.9474,25.6577,24.9474,25.3025,31400.0],["2023-09-12",25.1393,26.1184,25.1393,25.6481,44100.0],["2023-09-13",25.4177,25.4177,24.9282,25.0625,35600.0],["2023-09-14",25.0049,25.9072,25.0049,25.888,25500.0],["2023-09-15",25.7153,25.7153,24.8322,25.5905,98600.0],["2023-09-18",25.6001,25.6001,24.8322,24.9378,20700.0],["2023-09-19",24.765,25.0529,24.4194,24.429,28200.0],["2023-09-20",24.5538,25.8688,24.5538,25.4849,33100.0],["2023-09-21",25.3121,25.8688,25.3121,25.7249,34600.0],["2023-09-22",25.5425,25.816,25.3313,25.3697,25800.0],["2023-09-25",25.3409,26.3008,25.3409,25.7345,93000.0],["2023-09-26",25.4849,26.536,25.4849,26.0032,50300.0],["2023-09-27",26.0608,26.7327,26.0608,26.4832,39900.0],["2023-09-28",26.8767,28.6621,26.8767,28.4893,93300.0],["2023-09-29",27.8558,28.6515,27.779,28.4125,258600.0],["2023-10-02",28.4125,28.7101,27.9134,28.2493,57200.0],["2023-10-03",27.9902,28.211,27.1071,27.2991,59800.0],["2023-10-04",26.8863,27.635,26.7903,27.491,69600.0],["2023-10-05",27.2895,27.2895,25.7633,26.3488,62000.0],["2023-10-06",26.176,27.0591,26.0272,26.7423,63000.0],["2023-10-09",26.56,27.5966,26.56,27.4431,54000.0],["2023-10-10",27.5774,28.139,27.4814,27.779,48900.0],["2023-10-11",28.115,28.2877,27.7214,27.779,52400.0],["2023-10-12",28.0766,28.0766,27.4527,27.779,42800.0],["2023-10-13",27.9326,27.9326,26.7615,26.8575,43100.0],["2023-10-16",27.3951,27.8846,26.5888,27.5486,231000.0],["2023-10-17",27.5006,28.6525,27.5006,28.2014,120900.0],["2023-10-18",28.0958,28.7005,28.0958,28.3261,120600.0],["2023-10-19",28.3837,28.6429,27.7502,27.8942,73500.0],["2023-10-20",27.8366,27.8654,27.3375,27.6254,57300.0],["2023-10-23",27.5486,28.2398,27.1647,27.875,68100.0],["2023-10-24",28.0766,28.6141,27.8462,28.211,54100.0],["2023-10-25",28.1054,28.4125,27.6254,27.9806,52100.0],["2023-10-26",28.0766,28.0862,27.3183,27.4431,45500.0],["2023-10-27",27.5102,27.875,27.0927,27.3663,41300.0],["2023-10-30",27.5102,27.5966,26.6847,27.3951,66400.0],["2023-10-31",27.3567,27.9422,27.3567,27.5006,45000.0],["2023-11-01",27.539,27.539,27.0495,27.3951,39000.0],["2023-11-02",27.7886,27.9422,27.4718,27.7982,38500.0],["2023-11-03",27.8366,28.4125,27.8366,28.2973,82700.0],["2023-11-06",28.3933,28.5853,27.8174,28.3645,67800.0],["2023-11-07",28.3837,28.5373,27.9134,28.115,62800.0],["2023-11-08",28.3261,28.3261,27.6926,27.9518,50800.0],["2023-11-09",28.211,28.4797,27.9134,28.0094,52000.0],["2023-11-10",27.922,28.2014,27.539,28.067,42600.0],["2023-11-13",27.9422,28.4874,27.9422,28.1726,71100.0],["2023-11-14",28.7101,30.4763,28.7091,29.238,180300.0],["2023-11-15",29.2764,30.1595,29.1804,29.9387,126000.0],["2023-11-16",29.6124,30.5915,29.5644,30.2267,106700.0],["2023-11-17",30.5531,30.9658,29.7564,30.1787,104400.0],["2023-11-20",30.2363,30.6183,29.9771,30.0059,90000.0],["2023-11-21",30.1595,30.3611,29.4684,29.8428,231600.0],["2023-11-22",29.91,30.3899,29.6988,30.2267,191500.0],["2023-11-24",29.9483,30.4283,29.7852,29.9483,53500.0],["2023-11-27",30.0155,30.5435,28.9501,28.9693,180600.0],["2023-11-28",29.1036,29.5068,28.6141,29.142,127500.0],["2023-11-29",29.1132,29.4972,28.2014,28.3645,131200.0],["2023-11-30",28.4509,28.9309,28.0574,28.3261,148700.0],["2023-12-01",28.1054,29.4972,28.1054,29.3436,161700.0],["2023-12-04",29.2764,29.4876,27.5678,27.6734,196600.0],["2023-12-05",29.9963,29.9963,23.8819,25.2257,302200.0],["2023-12-06",25.0817,25.2929,23.9971,24.6786,198000.0],["2023-12-07",24.6786,25.5521,24.6402,24.9857,89600.0],["2023-12-08",24.7554,24.9666,23.5555,24.3042,149900.0],["2023-12-11",24.5634,24.9234,23.9491,24.2274,102300.0],["2023-12-12",24.1986,24.6402,23.9203,24.333,85200.0],["2023-12-13",24.2562,24.6786,23.7619,24.3906,134900.0],["2023-12-14",24.8802,25.6001,24.4194,24.7938,160500.0],["2023-12-15",24.861,24.8706,24.0931,24.4482,168400.0],["2023-12-18",24.6018,25.1009,24.3426,24.7554,127500.0],["2023-12-19",24.8034,25.2353,24.6402,25.0721,222300.0],["2023-12-20",25.0529,25.5569,23.8339,23.9203,160100.0],["2023-12-21",24.8226,26.0464,24.3916,24.8706,273300.0],["2023-12-22",24.4482,25.1249,24.1814,25.0145,127400.0],["2023-12-26",25.1201,25.5617,25.0529,25.3601,98300.0],["2023-12-27",25.3121,25.6097,25.0145,25.5905,68500.0],["2023-12-28",25.5809,25.5905,24.9762,25.0913,83800.0],["2023-12-29",24.9857,25.0529,24.1602,24.7458,266400.0],["2024-01-02",24.669,25.0097,24.1123,24.3426,130000.0],["2024-01-03",24.189,24.2658,23.7245,23.9203,111200.0],["2024-01-04",23.9011,24.7266,23.9011,24.4194,90600.0],["2024-01-05",24.3234,24.4674,23.3252,23.3635,107500.0],["2024-01-08",23.4211,24.0163,23.1812,24.0163,110400.0],["2024-01-09",23.9395,24.4818,23.7571,23.8723,98800.0],["2024-01-10",23.7667,24.1411,23.6371,23.9491,90500.0],["2024-01-11",24.0547,24.1507,22.4037,22.5189,120800.0],["2024-01-12",22.826,23.5171,22.4613,22.682,88400.0],["2024-01-16",22.682,23.2532,22.682,22.9892,135200.0],["2024-01-17",22.9604,23.0276,22.6244,22.8644,68900.0],["2024-01-18",23.114,23.3923,22.7876,23.1044,68400.0],["2024-01-19",23.3348,23.3827,22.8452,23.354,65900.0],["2024-01-22",23.4787,24.1219,23.4787,24.0067,82100.0],["2024-01-23",24.285,24.3522,23.6803,23.6899,32900.0],["2024-01-24",23.9491,23.9491,23.0564,23.1236,53900.0],["2024-01-25",23.2484,23.4259,22.8452,23.2676,84900.0],["2024-01-26",23.5363,23.6227,23.258,23.4211,37000.0],["2024-01-29",23.4307,23.5555,22.97,23.3731,36600.0],["2024-01-30",23.3444,23.5555,23.0372,23.4691,49500.0],["2024-01-31",23.4307,23.6899,22.3749,22.3749,63600.0],["2024-02-01",22.4805,22.8356,22.1349,22.4613,42300.0],["2024-02-02",22.2117,23.4499,22.2117,22.874,74700.0],["2024-02-05",22.682,22.826,22.4709,22.5381,52500.0],["2024-02-06",22.7108,23.1956,22.7108,23.0756,42700.0],["2024-02-07",23.0756,24.3138,22.8548,23.8531,145500.0],["2024-02-08",24.0067,24.1986,23.8147,24.1027,33900.0],["2024-02-09",24.3138,24.3714,23.9683,24.2466,40500.0],["2024-02-12",24.2466,24.9954,24.1795,24.765,146500.0],["2024-02-13",24.285,24.7458,23.7763,24.0451,113600.0],["2024-02-14",24.3234,24.4674,23.6131,24.4194,48200.0],["2024-02-15",24.5826,25.2161,24.5826,25.1201,76300.0],["2024-02-16",24.8034,25.3025,24.621,24.7074,76100.0],["2024-02-20",24.429,24.5116,23.2004,23.8723,71700.0],["2024-02-21",23.8723,24.0067,23.7187,23.8819,47600.0],["2024-02-22",23.8723,24.0163,23.4595,23.6611,46300.0],["2024-02-23",23.6131,24.285,23.6131,24.1986,29700.0],["2024-02-26",24.2562,24.5634,24.2466,24.3234,25700.0],["2024-02-27",24.4674,24.6978,24.2274,24.2466,39400.0],["2024-02-28",24.1603,24.5826,23.8809,24.1986,58800.0],["2024-02-29",24.525,24.8418,23.9491,23.9875,68300.0],["2024-03-01",24.1699,24.1699,23.6995,23.9971,39900.0],["2024-03-04",24.0547,24.669,23.9491,24.1602,93000.0],["2024-03-05",24.1219,24.5346,23.9683,24.2658,51000.0],["2024-03-06",24.3426,24.5826,23.8243,24.2754,59600.0],["2024-03-07",24.3714,24.6786,24.0259,24.2946,56900.0],["2024-03-08",24.525,24.6594,23.8915,23.9107,40600.0],["2024-03-11",23.8627,24.2466,23.5795,24.2178,47000.0],["2024-03-12",24.1507,24.2159,23.6803,24.1507,43900.0],["2024-03-13",24.1507,24.9378,24.1507,24.7938,112600.0],["2024-03-14",24.9378,25.3025,24.5634,25.2929,182600.0],["2024-03-15",25.1201,26.0512,25.1201,25.3697,151700.0],["2024-03-18",25.4945,25.6289,22.9508,22.9508,174800.0],["2024-03-19",22.7972,24.3426,22.7934,23.7379,225200.0],["2024-03-20",25.1969,26.0512,23.8915,25.4081,461400.0],["2024-03-21",25.8976,28.6621,25.8544,28.0862,258300.0],["2024-03-22",27.9422,28.9117,27.8078,28.8829,105500.0],["2024-03-25",28.8829,29.5356,28.7197,29.2284,102900.0],["2024-03-26",29.1804,30.5243,29.0461,30.2171,90000.0],["2024-03-27",30.1499,31.0042,29.2764,29.5932,343000.0],["2024-03-28",29.862,31.6377,29.8236,30.6875,327000.0],["2024-04-01",30.7354,31.3114,30.5147,31.2442,107200.0],["2024-04-02",31.177,31.177,29.622,29.622,75300.0],["2024-04-03",29.5932,30.0923,29.2927,29.526,46700.0],["2024-04-04",29.8428,29.9483,28.067,28.163,49800.0],["2024-04-05",28.2685,28.2685,27.4574,27.9806,60200.0],["2024-04-08",28.163,28.2877,27.731,27.8366,67000.0],["2024-04-09",27.8366,28.3069,27.4862,28.3069,58300.0],["2024-04-10",27.683,27.9614,26.8383,27.1647,105500.0],["2024-04-11",27.3279,27.3279,26.08,26.2048,48500.0],["2024-04-12",26.1952,26.1952,24.8514,24.8994,56400.0],["2024-04-15",25.0433,25.4561,24.2658,24.4002,47700.0],["2024-04-16",24.0355,24.6018,23.7523,24.4002,53300.0],["2024-04-17",24.7746,24.8514,24.2466,24.3906,45300.0],["2024-04-18",24.3618,24.6978,24.189,24.2658,50000.0],["2024-04-19",24.0931,24.6306,24.0931,24.477,48700.0],["2024-04-22",24.3906,24.4002,23.8051,24.0643,79100.0],["2024-04-23",24.0739,25.2545,24.0739,25.0817,80800.0],["2024-04-24",24.909,25.1969,24.573,24.6978,47200.0],["2024-04-25",24.429,24.5298,24.0643,24.3522,34700.0],["2024-04-26",24.4194,25.0097,24.2178,24.9666,22100.0],["2024-04-29",25.1489,25.5233,24.8034,24.8322,65200.0],["2024-04-30",24.7554,24.8034,23.8723,23.9203,41100.0],["2024-05-01",23.9395,25.0049,23.8915,24.9378,82500.0],["2024-05-02",25.2641,25.8496,24.909,25.8208,61500.0],["2024-05-03",26.1664,26.4928,25.84,26.4352,36600.0],["2024-05-06",26.6176,26.9439,26.4832,26.7999,40700.0],["2024-05-07",26.7519,27.2223,26.5696,26.7999,42600.0],["2024-05-08",26.4832,26.8335,26.3584,26.7135,22600.0],["2024-05-09",26.7807,27.2895,26.56,27.2799,63100.0],["2024-05-10",27.2031,27.3855,26.8767,26.9247,22900.0],["2024-05-13",27.0591,27.2799,26.56,26.7615,38300.0],["2024-05-14",27.2031,27.3375,26.416,27.2607,52600.0],["2024-05-15",28.2398,30.7162,28.1918,30.4283,216100.0],["2024-05-16",30.2747,31.3402,30.0443,30.0827,68800.0],["2024-05-17",30.1787,30.4667,29.8908,30.0635,29100.0],["2024-05-20",29.91,30.8122,29.8668,30.4955,51600.0],["2024-05-21",30.3515,30.6683,30.2843,30.5627,22900.0],["2024-05-22",30.3899,30.6779,30.2315,30.5723,37400.0],["2024-05-23",30.6491,31.4534,30.1278,30.1691,66700.0],["2024-05-24",30.3419,30.9514,30.3419,30.7258,26400.0],["2024-05-28",30.7738,31.417,30.6491,31.2826,42600.0],["2024-05-29",30.9651,31.677,30.9651,31.4846,49500.0],["2024-05-30",31.6481,32.8121,31.6481,32.6486,86700.0],["2024-05-31",32.9756,33.4181,32.36,32.4177,112000.0],["2024-06-03",32.8217,34.2262,32.004,34.053,141900.0],["2024-06-04",33.7933,33.9664,32.9371,33.6297,95600.0],["2024-06-05",34.0915,34.5436,33.4758,33.9568,91400.0],["2024-06-06",33.9472,34.1492,33.0429,33.8702,128000.0],["2024-06-07",35.1785,38.401,34.6494,36.506,453400.0],["2024-06-10",36.5444,37.8431,35.1785,37.8431,237900.0],["2024-06-11",37.6988,37.6988,36.251,37.112,117600.0],["2024-06-12",37.9008,39.0647,37.4294,38.0451,204500.0],["2024-06-13",32.1002,32.2157,30.3976,30.7824,1508700.0],["2024-06-14",30.4264,32.2157,30.2918,31.5519,361100.0],["2024-06-17",31.4942,32.9371,31.4221,32.9371,261900.0],["2024-06-18",32.5908,33.1776,32.1676,32.4946,149000.0],["2024-06-20",32.5812,33.3508,32.0252,33.3412,306700.0],["2024-06-21",33.37,33.37,32.081,32.7928,169300.0],["2024-06-24",32.9179,33.6394,32.2638,33.0141,219400.0],["2024-06-25",33.1584,33.1584,32.3888,32.7544,109500.0],["2024-06-26",32.4658,32.6197,31.8597,32.5524,186500.0],["2024-06-27",32.485,32.9179,32.081,32.6293,154700.0],["2024-06-28",32.966,33.7836,32.535,33.6394,609100.0],["2024-07-01",33.8991,34.7456,33.1872,33.6682,238900.0],["2024-07-02",33.572,34.7696,33.3315,34.5532,185300.0],["2024-07-03",34.5628,35.0342,33.4662,33.5239,93500.0],["2024-07-05",33.4277,33.4277,32.3792,32.7063,128900.0],["2024-07-08",33.1103,33.1295,32.1483,32.8506,236200.0],["2024-07-09",32.7447,32.9804,32.2253,32.6389,156200.0],["2024-07-10",33.2738,33.3796,31.8213,33.3219,230600.0],["2024-07-11",33.9087,35.2554,33.4662,35.2554,380900.0],["2024-07-12",35.5921,36.3953,35.2651,35.9865,171700.0],["2024-07-15",36.0442,37.4487,35.5633,36.0731,389900.0],["2024-07-16",36.2847,37.718,36.2847,37.2659,271700.0],["2024-07-17",36.7753,37.8431,36.7176,36.9292,135800.0],["2024-07-18",36.7176,37.3429,36.0442,37.2948,184700.0],["2024-07-19",37.4006,37.6507,36.6984,37.0447,224500.0],["2024-07-22",37.1505,37.8527,36.7753,37.4583,206500.0],["2024-07-23",37.3429,38.478,37.2226,38.0836,118100.0],["2024-07-24",37.6026,37.7084,36.6262,36.6406,138100.0],["2024-07-25",36.7849,37.4872,36.3328,36.3617,100100.0],["2024-07-26",36.7657,37.391,35.8999,37.314,94500.0],["2024-07-29",37.4487,37.4487,36.4867,36.9292,108600.0],["2024-07-30",37.0062,37.035,35.7172,36.0923,87600.0],["2024-07-31",36.4675,37.112,36.1019,36.9869,115900.0],["2024-08-01",37.0543,37.0639,35.063,35.063,198800.0],["2024-08-02",33.6778,34.5244,33.1872,33.4758,159400.0],["2024-08-05",31.6193,32.8121,30.7631,32.36,173700.0],["2024-08-06",32.3311,32.8794,31.6866,32.3503,92600.0],["2024-08-07",33.0141,33.0141,32.3407,32.3503,94500.0],["2024-08-08",32.6293,33.8606,32.2974,33.7452,105100.0],["2024-08-09",33.8895,34.332,33.5624,34.3223,68400.0],["2024-08-12",33.7163,34.8226,33.0141,33.7163,227800.0],["2024-08-13",33.8895,34.1492,32.6582,32.7736,106000.0],["2024-08-14",32.7159,33.0237,31.9944,32.6582,97900.0],["2024-08-15",33.5913,34.5147,33.5528,34.2165,69900.0],["2024-08-16",34.0434,34.8033,33.9279,34.13,99200.0],["2024-08-19",34.0819,34.2358,32.8987,33.1391,127800.0],["2024-08-20",33.1391,33.7259,32.3503,32.3696,92400.0],["2024-08-21",32.8409,33.3748,32.764,32.8217,65900.0],["2024-08-22",32.8506,32.8506,31.9848,32.0329,55100.0],["2024-08-23",32.283,33.4277,32.2022,32.8025,103700.0],["2024-08-26",32.9852,33.2257,32.4898,33.168,117900.0],["2024-08-27",32.7928,33.3508,32.6582,33.3412,57400.0],["2024-08-28",33.0429,33.1103,32.4369,32.6293,99800.0],["2024-08-29",32.8794,32.9468,31.7828,31.9079,109800.0],["2024-08-30",31.9271,32.1676,30.9315,31.2922,71800.0],["2024-09-03",31.1479,31.1768,30.6766,31.0132,164600.0],["2024-09-04",30.2437,30.2437,25.761,25.7802,918800.0],["2024-09-05",25.5397,26.242,25.1453,25.5013,566100.0],["2024-09-06",25.3185,25.7321,23.5678,23.7024,451200.0],["2024-09-09",23.7601,25.1646,23.5822,24.5297,347700.0],["2024-09-10",24.5297,24.7413,23.183,23.2984,312800.0],["2024-09-11",23.0868,24.5008,23.0868,23.8371,281500.0],["2024-09-12",23.8756,24.5586,23.6351,23.991,164200.0],["2024-09-13",24.2988,25.4339,24.2026,24.6259,259600.0],["2024-09-16",24.6259,25.1309,24.2219,24.6451,225800.0],["2024-09-17",24.7702,25.1357,24.4046,24.597,139400.0],["2024-09-18",24.5295,25.4555,24.4716,24.6453,261000.0],["2024-09-19",25.5906,25.5906,24.626,24.6549,163500.0],["2024-09-20",24.3559,24.6356,24.1244,24.2401,291100.0],["2024-09-23",24.163,24.4427,23.5746,23.999,156900.0],["2024-09-24",24.0569,24.3077,23.6807,23.9797,165900.0],["2024-09-25",23.9315,24.0376,23.1887,23.2852,145000.0],["2024-09-26",23.7289,24.0472,23.4395,23.7482,135800.0],["2024-09-27",24.0279,24.6356,23.6759,24.3173,198500.0],["2024-09-30",24.2498,24.3414,23.4588,23.7964,285700.0],["2024-10-01",23.7386,23.9315,23.5553,23.6421,177200.0],["2024-10-02",23.4395,24.1147,23.0151,23.1502,143300.0],["2024-10-03",23.1502,23.3238,23.0344,23.208,123600.0],["2024-10-04",23.4878,23.8832,23.4299,23.671,90200.0],["2024-10-07",23.5456,23.5456,23.073,23.237,106300.0],["2024-10-08",23.1887,23.4106,23.1502,23.1791,109500.0],["2024-10-09",23.1694,23.3624,22.8222,23.208,185700.0],["2024-10-10",23.1502,23.4299,22.9379,23.3624,125300.0],["2024-10-11",23.3045,24.2305,23.3045,23.9797,133300.0],["2024-10-14",24.0279,24.1147,23.3913,23.4009,117900.0],["2024-10-15",23.4588,24.134,23.2948,23.6903,146300.0],["2024-10-16",23.9218,24.8285,23.8157,24.5006,185100.0],["2024-10-17",24.4524,24.7996,23.9122,23.9315,114300.0],["2024-10-18",24.0569,24.4427,24.0424,24.4427,94300.0],["2024-10-21",24.2787,24.4427,23.8543,23.9508,113800.0],["2024-10-22",23.7578,24.597,23.1887,23.3817,143800.0],["2024-10-23",23.1791,23.3431,23.044,23.2948,127300.0],["2024-10-24",23.372,23.5842,23.1502,23.5553,86300.0],["2024-10-25",23.7193,23.8157,23.2852,23.4588,68800.0],["2024-10-28",23.536,24.1147,23.5071,24.0665,79100.0],["2024-10-29",23.7868,24.0954,23.6517,24.0086,94400.0],["2024-10-30",23.9701,24.2498,23.8013,23.9025,84200.0],["2024-10-31",23.9508,23.9604,23.0633,23.0633,107800.0],["2024-11-01",23.2563,23.4009,22.9669,23.1502,177200.0],["2024-11-04",23.073,23.6517,23.0248,23.1116,118500.0],["2024-11-05",23.1019,24.0762,23.1019,23.8929,99000.0],["2024-11-06",25.0407,25.6002,24.597,25.0504,123000.0],["2024-11-07",24.8768,25.6677,24.5681,24.7417,103400.0],["2024-11-08",24.7128,25.0022,24.5199,24.5488,67200.0],["2024-11-11",24.597,25.089,24.5874,25.0215,58000.0],["2024-11-12",24.9925,25.5423,24.9925,25.4941,120800.0],["2024-11-13",25.7738,26.1548,25.0697,25.0793,79400.0],["2024-11-14",25.1758,25.7835,24.6212,24.7514,145900.0],["2024-11-15",24.9057,24.925,24.217,24.5681,76900.0],["2024-11-18",24.6163,24.8285,23.8254,23.9893,93800.0],["2024-11-19",23.835,23.8929,23.2273,23.5553,76400.0],["2024-11-20",23.4395,23.6132,23.1887,23.6132,76400.0],["2024-11-21",23.7289,24.5633,23.6228,24.4331,79400.0],["2024-11-22",24.597,25.552,24.5488,25.3687,81800.0],["2024-11-25",25.6195,27.4136,25.5809,26.8735,139100.0],["2024-11-26",26.478,26.941,26.15,26.2561,88300.0],["2024-11-27",26.5841,27.3943,26.5841,26.7095,139500.0],["2024-11-29",26.941,27.187,26.5648,26.6227,36900.0],["2024-12-02",26.6227,27.3943,26.4008,27.1339,112400.0],["2024-12-03",26.7963,27.1243,26.4008,26.6227,128100.0],["2024-12-04",26.8252,27.9345,26.724,27.539,120300.0],["2024-12-05",26.9989,27.1484,25.9668,26.314,149500.0],["2024-12-06",26.5937,27.2882,26.478,26.7384,75100.0],["2024-12-09",26.7481,27.2593,26.1597,26.5648,191600.0],["2024-12-10",26.7288,26.7963,26.1549,26.5648,138300.0],["2024-12-11",26.9121,27.2014,26.1886,26.6805,266700.0],["2024-12-12",28.0117,29.3235,26.8638,27.2304,349100.0],["2024-12-13",27.0471,27.3654,25.3118,25.687,195800.0],["2024-12-16",25.6677,26.478,25.5867,25.7353,110100.0],["2024-12-17",25.552,26.4683,25.1083,26.1886,225300.0],["2024-12-18",26.478,26.5744,24.3028,24.7707,154500.0],["2024-12-19",25.0697,25.3928,24.4523,25.2915,131900.0],["2024-12-20",24.9829,25.9571,24.9732,25.5037,134600.0],["2024-12-23",25.4169,25.5809,24.9732,25.3398,101000.0],["2024-12-24",25.3494,25.5713,24.7002,25.5713,54900.0],["2024-12-26",25.4552,26.0162,25.3295,25.9968,61700.0],["2024-12-27",25.8808,26.0742,25.3101,26.0162,107300.0],["2024-12-30",25.6196,26.0839,25.1941,25.784,113800.0],["2024-12-31",25.9581,26.7899,25.9194,26.7125,161400.0],["2025-01-02",26.9736,27.08,25.8421,26.3063,88600.0],["2025-01-03",26.345,27.2638,25.9968,27.2638,81800.0],["2025-01-06",27.3315,27.5346,26.8769,26.993,60600.0],["2025-01-07",27.0123,27.4088,26.3547,26.3837,92900.0],["2025-01-08",26.0935,26.2918,25.5597,26.2096,73200.0],["2025-01-10",25.9001,26.6641,25.6196,26.5578,90200.0],["2025-01-13",26.4127,26.5578,24.5509,25.8034,190200.0],["2025-01-14",25.9581,26.5384,24.6525,25.1361,121700.0],["2025-01-15",25.8324,26.2676,25.3827,26.2483,80500.0],["2025-01-16",26.0452,26.1709,25.4407,25.9388,75100.0],["2025-01-17",26.3256,26.4224,25.6873,26.3933,81200.0],["2025-01-21",26.7318,27.3121,26.6303,26.8866,89500.0],["2025-01-22",26.9543,27.4379,26.374,26.5384,69400.0],["2025-01-23",26.374,27.1477,26.374,26.8866,93800.0],["2025-01-24",26.8866,26.9543,26.6235,26.9059,40000.0],["2025-01-27",26.7899,27.3411,26.6448,26.8092,64500.0],["2025-01-28",26.8286,27.1429,26.7077,26.8479,69500.0],["2025-01-29",26.8479,27.1961,26.7609,26.9156,56800.0],["2025-01-30",26.9156,27.9891,26.6545,27.0994,89900.0],["2025-01-31",26.8189,27.1477,25.9581,26.4224,70300.0],["2025-02-03",25.755,26.2386,25.1361,25.6293,101300.0],["2025-02-04",25.5713,25.8808,24.7299,24.8749,75700.0],["2025-02-05",24.8653,24.933,24.1399,24.4687,68900.0],["2025-02-06",24.6138,25.0393,24.4252,24.8653,72200.0],["2025-02-07",24.7976,25.0007,24.2753,24.5171,70800.0],["2025-02-10",24.6138,24.9136,24.0819,24.6718,88100.0],["2025-02-11",24.5848,25.0393,24.314,24.5171,70000.0],["2025-02-12",24.1689,24.4977,24.0819,24.1592,77400.0],["2025-02-13",24.1399,25.1457,24.1399,24.7976,152800.0],["2025-02-14",24.962,25.1747,24.5558,24.8653,66400.0],["2025-02-18",24.8846,25.0829,24.343,24.43,75000.0],["2025-02-19",24.2076,24.4687,23.4532,23.695,96000.0],["2025-02-20",23.6176,23.9561,23.4532,23.7821,58000.0],["2025-02-21",24.1109,25.1554,23.2985,23.3082,78200.0],["2025-02-24",23.579,24.1883,23.2405,23.8498,74800.0],["2025-02-25",23.8981,24.256,23.6176,23.637,75900.0],["2025-02-26",23.4436,24.1786,23.4436,23.6563,58700.0],["2025-02-27",23.608,23.8304,22.6215,22.6698,73600.0],["2025-02-28",22.5054,23.0083,22.4184,22.9213,113000.0],["2025-03-03",23.018,23.1921,21.3835,21.577,65400.0],["2025-03-04",20.929,21.4029,20.2423,21.0354,112600.0],["2025-03-05",20.9193,21.1321,20.252,20.6002,83200.0],["2025-03-06",20.5228,21.1804,20.2423,20.8129,59400.0],["2025-03-07",20.871,21.1321,20.1263,20.8033,115000.0],["2025-03-10",20.5615,20.8226,19.8264,19.8458,79600.0],["2025-03-11",19.8264,19.986,18.8206,18.9463,103700.0],["2025-03-12",19.0914,19.2229,18.5015,18.5305,75700.0],["2025-03-13",18.5015,18.5546,17.4473,17.5923,242500.0],["2025-03-14",17.9212,18.4338,17.544,18.3661,114700.0],["2025-03-17",18.1726,19.6427,18.1436,18.25,155900.0],["2025-03-18",18.2984,18.4067,17.6407,17.9985,165300.0],["2025-03-19",19.6282,21.5093,17.6891,18.8496,359800.0],["2025-03-20",18.4144,19.1881,17.2345,17.4376,201500.0],["2025-03-21",17.1281,17.9212,16.7442,17.4086,223000.0],["2025-03-24",17.9405,18.7191,17.6407,18.4628,129500.0],["2025-03-25",18.4144,18.9657,18.2742,18.7336,138100.0],["2025-03-26",18.7626,19.0527,18.279,18.7336,131900.0],["2025-03-27",18.5982,19.4396,18.3854,18.8496,176800.0],["2025-03-28",18.7819,18.8912,17.9212,18.0759,107800.0],["2025-03-31",17.9308,19.1011,17.6504,18.8883,198100.0],["2025-04-01",18.8303,18.869,18.163,18.3757,109200.0],["2025-04-02",18.1718,18.638,17.9775,18.1135,137900.0],["2025-04-03",17.1423,17.2005,15.9137,16.5498,199300.0],["2025-04-04",16.0156,17.7833,15.8991,16.3264,424100.0],["2025-04-07",15.6757,16.6761,15.1804,16.0642,167600.0],["2025-04-08",16.6178,16.6761,15.0055,15.1707,107600.0],["2025-04-09",14.821,17.084,14.6171,16.5595,154100.0],["2025-04-10",16.1128,16.2584,15.5786,15.9671,104300.0],["2025-04-11",15.8311,15.8554,15.1221,15.7534,96000.0],["2025-04-14",16.103,16.1613,15.598,15.6951,95200.0],["2025-04-15",15.666,15.8117,15.2823,15.53,170500.0],["2025-04-16",15.5397,15.6029,14.4325,14.4908,70500.0],["2025-04-17",14.5588,14.7336,14.1509,14.5976,166100.0],["2025-04-21",14.4131,14.5054,13.9566,14.4519,80500.0],["2025-04-22",14.5685,14.9473,14.3742,14.6753,75100.0],["2025-04-23",15.3843,15.7243,14.5685,14.6462,90300.0],["2025-04-24",14.6656,15.3358,14.6462,15.3358,67200.0],["2025-04-25",15.093,15.1998,14.9084,15.0444,54600.0],["2025-04-28",15.0347,15.2969,14.5491,14.7627,75600.0],["2025-04-29",14.6656,14.9958,14.5005,14.7822,59600.0],["2025-04-30",14.4422,14.8307,14.2286,14.7822,87400.0],["2025-05-01",14.7822,15.1221,14.5248,15.0832,85200.0],["2025-05-02",15.2678,15.6563,15.2532,15.4038,124000.0],["2025-05-05",15.1804,15.2484,14.6753,14.7045,63600.0],["2025-05-06",14.4714,14.821,14.2188,14.8113,55100.0],["2025-05-07",15.0153,15.1804,14.6656,14.8696,53900.0],["2025-05-08",15.1415,15.5494,15.0007,15.3649,94100.0],["2025-05-09",15.4232,15.7631,15.1755,15.4426,76600.0],["2025-05-12",16.7246,17.2491,16.3458,16.4721,170900.0],["2025-05-13",16.4818,16.7149,16.171,16.3361,87800.0],["2025-05-14",16.2681,16.9674,16.2681,16.7829,79600.0],["2025-05-15",16.8023,17.8415,16.5595,17.3656,107600.0],["2025-05-16",17.5696,17.5696,17.1228,17.3268,73900.0],["2025-05-19",16.8703,17.0548,16.5304,16.7246,58000.0],["2025-05-20",16.7538,16.9742,16.3458,16.4333,37600.0],["2025-05-21",16.0448,16.2196,15.632,15.6563,76700.0],["2025-05-22",15.6368,16.1807,15.6174,16.0351,52300.0],["2025-05-23",15.5883,15.6971,15.3455,15.6077,54800.0],["2025-05-27",15.8991,16.5304,15.8389,16.1128,124500.0],["2025-05-28",16.1322,16.4964,15.5397,15.5883,84700.0],["2025-05-29",15.666,15.7728,15.5397,15.6368,93200.0],["2025-05-30",15.4038,15.8117,15.4038,15.5397,71600.0],["2025-06-02",15.5397,15.5494,14.8307,14.9181,99100.0],["2025-06-03",14.9958,15.734,14.9521,15.4426,65000.0],["2025-06-04",15.4912,15.5203,15.0347,15.1221,51500.0],["2025-06-05",15.093,15.9574,14.7239,15.9088,87600.0],["2025-06-06",16.0836,16.4673,15.9476,16.3847,95400.0],["2025-06-09",16.4624,16.8994,16.4624,16.6566,92000.0],["2025-06-10",16.7635,17.0354,16.3264,16.3556,135800.0],["2025-06-11",13.5196,14.5588,13.2185,13.7235,810700.0],["2025-06-12",13.8789,14.079,13.3253,13.7429,248500.0],["2025-06-13",13.5293,14.0732,12.9757,13.1408,248200.0],["2025-06-16",13.4321,13.8109,13.1165,13.5875,152500.0],["2025-06-17",13.4127,14.2179,13.403,13.8109,160600.0],["2025-06-18",13.8401,14.1897,13.6944,14.0732,154100.0],["2025-06-20",14.1509,14.2674,13.6167,13.7041,151200.0],["2025-06-23",13.5778,13.8595,13.1408,13.4516,219700.0],["2025-06-24",13.8012,14.5782,13.5875,14.5199,181700.0],["2025-06-25",14.5004,14.5102,13.729,13.9926,174200.0],["2025-06-26",14.1293,14.227,13.9048,14.1879,90800.0],["2025-06-27",14.3246,14.9984,14.2348,14.5785,404100.0],["2025-06-30",14.7348,14.7348,14.2573,14.2953,96300.0],["2025-07-01",14.2563,15.6136,14.1001,14.8422,124500.0],["2025-07-02",14.9008,15.2425,14.7055,15.1058,56300.0],["2025-07-03",15.096,15.3694,15.0765,15.1156,50500.0],["2025-07-07",15.0472,15.3304,14.7875,15.1644,67200.0],["2025-07-08",15.2913,15.4476,14.9203,14.9886,143600.0],["2025-07-09",15.0375,15.2103,14.8617,14.9886,61500.0],["2025-07-10",14.9789,15.5647,14.9496,15.3792,52700.0],["2025-07-11",15.1937,15.345,15.0277,15.1644,81700.0],["2025-07-14",15.0667,15.0667,14.5004,14.8422,133800.0],["2025-07-15",14.9105,14.9105,14.1782,14.2563,88700.0],["2025-07-16",14.4516,14.6957,14.1977,14.559,92600.0],["2025-07-17",14.4906,15.1449,14.4906,14.6859,62800.0],["2025-07-18",14.9203,15.0765,14.5688,14.6859,73400.0],["2025-07-21",14.8226,15.3157,14.7211,14.9496,66000.0],["2025-07-22",15.1449,15.8762,15.1156,15.7112,93600.0],["2025-07-23",15.9553,16.468,15.8967,16.2092,114800.0],["2025-07-24",16.1018,16.2971,15.9065,15.9749,67800.0],["2025-07-25",16.0725,16.2287,15.8772,16.1018,72300.0],["2025-07-28",16.1994,16.4436,16.0237,16.2483,39600.0],["2025-07-29",16.3557,16.6193,15.8186,16.1311,103600.0],["2025-07-30",16.2483,16.2483,15.4573,15.7796,92600.0],["2025-07-31",15.6722,15.7405,15.2816,15.3109,72700.0],["2025-08-01",15.096,15.1937,14.8031,14.9984,101700.0],["2025-08-04",15.223,15.638,15.223,15.4866,66900.0],["2025-08-05",15.6331,15.76,15.013,15.3694,76400.0],["2025-08-06",15.4378,15.9797,15.3011,15.9749,45200.0],["2025-08-07",16.1799,16.1926,15.3694,15.4378,68000.0],["2025-08-08",15.5452,15.6233,14.6566,14.891,97500.0],["2025-08-11",14.8812,14.8812,14.3246,14.5492,68800.0],["2025-08-12",14.7933,15.4329,14.6664,15.3402,125800.0],["2025-08-13",15.6624,15.8186,15.3353,15.6917,97100.0],["2025-08-14",15.3402,15.4183,14.7933,15.1253,80300.0],["2025-08-15",15.1937,15.5843,15.0277,15.2816,182800.0],["2025-08-18",15.428,16.0627,15.1351,15.7991,179900.0],["2025-08-19",15.594,16.0823,15.3148,15.6233,107100.0],["2025-08-20",15.6429,15.8577,15.4769,15.6233,112200.0],["2025-08-21",15.3987,15.8674,15.3987,15.7893,131700.0],["2025-08-22",15.9944,17.1173,15.9944,16.5998,98500.0],["2025-08-25",16.5021,16.5119,16.2287,16.3166,52300.0],["2025-08-26",16.3361,16.6291,16.0334,16.1897,48500.0],["2025-08-27",16.1506,16.717,16.1506,16.6877,51000.0],["2025-08-28",16.8732,16.8732,16.3947,16.6584,38800.0],["2025-08-29",16.7365,17.1271,16.1701,16.3654,78200.0],["2025-09-02",16.053,16.8537,16.053,16.4728,117300.0],["2025-09-03",16.3557,17.7911,15.5892,16.1018,252200.0],["2025-09-04",16.1311,17.215,16.1311,17.1661,282500.0],["2025-09-05",17.3321,17.9473,17.3321,17.5762,175500.0],["2025-09-08",17.5469,17.7618,16.8439,17.7227,125400.0],["2025-09-09",17.5958,17.7227,17.1339,17.3419,66200.0],["2025-09-10",17.2931,17.4298,17.1027,17.1564,69000.0],["2025-09-11",17.2833,18.0742,17.2735,17.9082,91100.0],["2025-09-12",17.8301,17.8301,17.3907,17.5177,57500.0],["2025-09-15",17.5567,17.8252,17.4249,17.7422,90500.0],["2025-09-16",17.7422,17.8204,17.3907,17.5079,111900.0],["2025-09-17",17.5765,18.2043,17.4451,17.7433,103000.0],["2025-09-18",17.8414,18.3808,17.6992,18.3808,61900.0],["2025-09-19",18.3024,18.4397,17.655,17.6746,102600.0],["2025-09-22",17.5667,18.1945,17.5667,18.0474,84200.0],["2025-09-23",18.0572,18.3318,17.1842,17.3804,73700.0],["2025-09-24",17.5373,17.8414,17.3686,17.449,54900.0],["2025-09-25",17.351,17.6648,17.2038,17.3215,63900.0],["2025-09-26",17.2921,17.4,16.8409,16.9782,44200.0],["2025-09-29",17.1842,17.3117,16.5172,16.939,64800.0],["2025-09-30",16.9194,17.091,16.5663,16.8213,49500.0],["2025-10-01",16.6448,16.8213,16.3505,16.478,99000.0],["2025-10-02",16.478,16.5418,16.1249,16.4192,57300.0],["2025-10-03",16.4976,16.6546,15.9484,16.0366,63000.0],["2025-10-06",15.9974,16.1053,15.3402,15.4285,55600.0],["2025-10-07",15.6345,15.6345,14.7321,14.7714,56600.0],["2025-10-08",14.9087,15.0656,14.7616,14.9381,55100.0],["2025-10-09",14.997,15.1048,14.6929,14.9283,52800.0],["2025-10-10",14.8891,14.9871,14.3888,14.8498,84800.0],["2025-10-13",15.0558,15.4678,14.84,15.2618,63800.0],["2025-10-14",15.1048,15.8601,15.1048,15.6639,64200.0],["2025-10-15",15.8405,16.0268,15.2422,15.3795,59000.0],["2025-10-16",15.3991,15.4776,14.8106,14.9773,41900.0],["2025-10-17",14.9675,15.2127,14.8793,14.8793,50000.0],["2025-10-20",15.0166,15.1931,14.8596,15.0068,32500.0],["2025-10-21",14.9675,15.3599,14.7125,15.3501,40100.0],["2025-10-22",15.2618,15.4481,15.1048,15.3795,71600.0],["2025-10-23",15.3206,15.7522,15.3206,15.6639,27900.0],["2025-10-24",15.9091,16.3407,15.811,16.3113,57700.0],["2025-10-27",16.5074,16.5271,15.762,15.8503,56100.0],["2025-10-28",15.8307,16.0072,15.5168,15.7326,48100.0],["2025-10-29",15.6639,15.7914,15.0068,15.1048,45000.0],["2025-10-30",14.8498,14.9185,14.688,14.8008,36700.0],["2025-10-31",14.7517,14.997,14.3888,14.7812,42800.0],["2025-11-03",14.8793,15.0754,14.585,15.0068,57500.0],["2025-11-04",14.8596,15.1637,14.5723,14.6439,39800.0],["2025-11-05",14.6144,15.1343,14.5556,14.7616,45200.0],["2025-11-06",14.8106,14.9921,14.2711,14.4281,44700.0],["2025-11-07",14.4183,14.9332,14.3839,14.8793,43700.0],["2025-11-10",15.1637,15.2716,14.9283,15.1048,42300.0],["2025-11-11",15.1048,15.1048,14.8155,14.9381,29300.0],["2025-11-12",14.9185,15.1637,14.7616,14.7812,29400.0],["2025-11-13",14.7125,14.8842,14.5065,14.6046,44500.0],["2025-11-14",14.3692,14.4183,13.9043,13.9475,31600.0],["2025-11-17",13.8984,13.8984,13.1628,13.202,46600.0],["2025-11-18",13.2216,13.3884,13.0647,13.359,37600.0],["2025-11-19",13.2707,13.717,13.2707,13.4669,58400.0],["2025-11-20",13.6238,13.7807,13.3295,13.3393,27100.0],["2025-11-21",13.5061,14.1632,13.5061,13.9573,44500.0],["2025-11-24",13.8788,14.124,13.7415,13.9082,113900.0],["2025-11-25",14.0161,14.7076,14.0161,14.6537,82900.0],["2025-11-26",14.791,15.4383,14.7292,15.1343,146000.0],["2025-11-28",14.9479,15.5756,14.7517,15.4776,58700.0],["2025-12-01",15.252,15.7473,15.252,15.3108,86500.0],["2025-12-02",15.3599,15.8385,15.1048,15.4481,116100.0],["2025-12-03",15.5462,16.7232,15.5315,16.429,74800.0],["2025-12-04",16.4976,16.5074,15.8503,15.8503,48200.0],["2025-12-05",15.8405,16.272,15.8209,15.9386,38200.0],["2025-12-08",16.0563,16.1298,15.7277,15.968,42800.0],["2025-12-09",15.8209,16.429,15.8209,16.174,103200.0],["2025-12-10",14.6733,15.1048,13.7121,13.9867,243600.0],["2025-12-11",13.9867,14.1623,13.4178,13.7905,210500.0],["2025-12-12",13.7611,14.1731,13.7219,13.7709,100900.0],["2025-12-15",13.869,13.9278,13.4865,13.5649,160900.0],["2025-12-16",13.5257,14.2123,13.4865,14.0652,84400.0],["2025-12-17",13.9867,14.3986,13.9377,14.2221,133800.0],["2025-12-18",14.3496,14.634,13.9573,14.6144,143700.0],["2025-12-19",14.6537,15.046,14.1436,14.3398,373000.0],["2025-12-22",14.3594,14.6537,13.8896,13.9769,117500.0],["2025-12-23",14.0259,14.1731,13.7023,13.9377,300100.0],["2025-12-24",14.056,14.6696,13.7207,14.273,65700.0],["2025-12-26",14.2434,14.5689,14.0955,14.2533,100800.0],["2025-12-29",14.1843,14.2286,13.8292,13.9574,130400.0],["2025-12-30",13.9081,13.9574,13.7601,13.8292,125500.0],["2025-12-31",13.8489,14.061,13.4741,13.5332,102400.0],["2026-01-02",13.4839,13.7946,13.4839,13.6023,60900.0],["2026-01-05",13.5628,13.9919,13.5628,13.6615,73800.0],["2026-01-06",13.4938,14.2957,13.4938,14.273,106600.0],["2026-01-07",14.1547,14.2928,13.8193,14.2434,69500.0],["2026-01-08",14.1645,15.1805,14.1645,15.0128,86000.0],["2026-01-09",15.0523,15.289,14.6676,14.7564,88500.0],["2026-01-12",15.1115,15.8956,14.9931,15.5751,96500.0],["2026-01-13",15.6047,15.7723,15.4666,15.6342,78700.0],["2026-01-14",15.8118,15.8808,15.437,15.654,68600.0],["2026-01-15",15.6737,16.7045,15.6737,16.6502,168700.0],["2026-01-16",16.7094,16.9955,16.4628,16.522,104000.0],["2026-01-20",16.1077,16.6305,16.0091,16.3346,75200.0],["2026-01-21",16.4825,16.5812,16.1669,16.5319,69400.0],["2026-01-22",16.6897,16.8278,15.9647,16.0683,63200.0],["2026-01-23",15.9795,16.0683,15.5849,15.6145,34900.0],["2026-01-26",15.5455,15.7871,15.4172,15.7033,37000.0],["2026-01-27",15.6934,15.6934,15.4163,15.5455,31800.0],["2026-01-28",15.5751,15.5751,15.1953,15.3087,69300.0],["2026-01-29",15.3482,15.5751,15.1805,15.5553,34700.0],["2026-01-30",15.4666,15.9025,15.2101,15.3975,64900.0],["2026-02-02",15.3285,16.305,15.3285,15.871,73100.0],["2026-02-03",15.7625,16.2606,15.7625,16.2261,41500.0],["2026-02-04",16.4036,16.956,15.7733,16.6699,76200.0],["2026-02-05",16.7686,16.9017,16.2359,16.2359,49100.0],["2026-02-06",16.3642,16.6798,16.2211,16.5713,25000.0],["2026-02-09",16.5812,16.7982,16.2951,16.4332,51200.0],["2026-02-10",16.5516,16.5664,16.2951,16.2951,28800.0],["2026-02-11",16.4825,16.5417,16.0189,16.0387,37700.0],["2026-02-12",16.2754,16.5319,15.7033,15.9795,42600.0],["2026-02-13",15.9499,16.6404,15.9499,16.1373,64300.0],["2026-02-17",16.2853,16.8574,16.2458,16.8376,34700.0],["2026-02-18",16.7291,17.4492,16.6108,16.8574,78100.0],["2026-02-19",16.739,17.0152,16.3444,16.9165,52000.0],["2026-02-20",16.9264,17.4581,16.739,17.2026,43200.0],["2026-02-23",17.0448,17.0448,16.3839,16.6009,36700.0],["2026-02-24",16.6009,16.9165,16.6009,16.8278,29100.0],["2026-02-25",16.7489,17.1927,16.7489,17.1631,25200.0],["2026-02-26",17.2026,17.538,17.1829,17.4591,27500.0],["2026-02-27",17.2618,17.4739,17.0053,17.0349,29900.0],["2026-03-02",16.8278,17.0842,16.7291,16.7883,34800.0],["2026-03-03",16.4431,16.9412,16.0189,16.8968,53800.0],["2026-03-04",17.1138,17.39,16.8968,17.1927,53200.0],["2026-03-05",16.9363,16.9363,16.591,16.808,36900.0],["2026-03-06",16.5121,16.5121,15.9302,16.0683,36700.0],["2026-03-09",15.6441,15.9006,15.1854,15.5751,58600.0],["2026-03-10",15.5257,16.8278,15.5257,15.6638,79600.0],["2026-03-11",15.6342,15.8512,15.3482,15.437,52200.0],["2026-03-12",15.2101,15.437,15.0523,15.2397,39300.0],["2026-03-13",15.2298,15.4912,14.7317,15.1016,43200.0],["2026-03-16",15.1904,15.723,15.1904,15.5356,47900.0],["2026-03-17",15.5948,15.9351,15.2791,15.6836,63100.0],["2026-03-18",15.437,15.7329,15.215,15.289,32900.0],["2026-03-19",15.2002,15.6342,14.8895,15.4666,29000.0],["2026-03-20",15.4764,15.4764,14.6676,14.7366,112100.0],["2026-03-23",15.2298,15.6145,14.7761,14.8747,76400.0],["2026-03-24",14.8846,15.3383,14.8846,15.141,53300.0],["2026-03-25",15.2693,15.2693,14.8797,15.072,19800.0],["2026-03-26",14.8057,15.1706,14.7859,15.141,72700.0],["2026-03-27",15.003,15.1361,14.5295,14.5591,76700.0],["2026-03-30",14.7465,14.855,14.4644,14.7564,60900.0],["2026-03-31",11.955,12.32,10.3077,11.304,685300.0],["2026-04-01",11.4026,11.5703,10.2634,11.1265,453400.0],["2026-04-02",11.0179,11.4026,10.7151,11.0179,178700.0],["2026-04-06",10.9884,11.5309,10.8503,11.3139,138700.0],["2026-04-07",11.304,11.3237,10.7023,10.8503,228800.0],["2026-04-08",11.0771,11.5407,11.0623,11.3435,198800.0],["2026-04-09",11.4125,12.537,11.4125,11.9353,136400.0],["2026-04-10",11.9846,12.3003,11.6532,11.6591,65500.0],["2026-04-13",11.521,12.1523,11.521,11.886,98000.0],["2026-04-14",11.886,12.2338,11.7667,12.0947,98600.0],["2026-04-15",12.0251,12.3034,12.0052,12.1742,72700.0],["2026-04-16",12.1145,12.4077,12.0847,12.1145,43900.0],["2026-04-17",12.3133,12.9792,12.2934,12.5816,59600.0],["2026-04-20",12.3829,12.7506,12.3531,12.6413,41300.0],["2026-04-21",12.522,13.4164,12.522,12.85,55100.0],["2026-04-22",12.8798,13.322,12.681,13.1978,43400.0],["2026-04-23",13.1779,13.1879,12.8202,12.9295,36300.0],["2026-04-24",12.8003,13.327,12.7754,13.1282,44300.0],["2026-04-27",13.0785,13.4661,12.5419,12.7208,87900.0],["2026-04-28",12.8301,13.2972,12.7456,13.1183,50200.0],["2026-04-29",12.9692,13.1282,12.522,12.6015,44100.0],["2026-04-30",12.5021,12.7307,12.2835,12.6611,117300.0],["2026-05-01",12.7506,12.7506,12.3232,12.3232,38700.0],["2026-05-04",12.1742,12.5518,11.9456,12.3232,54900.0],["2026-05-05",12.3034,12.7208,12.204,12.3531,31000.0],["2026-05-06",12.5518,12.7605,12.2437,12.363,74900.0],["2026-05-07",12.4326,13.0338,12.4326,12.8102,75800.0],["2026-05-08",12.7903,13.5357,12.4524,13.1183,40900.0],["2026-05-11",13.1183,13.1859,12.2139,12.2736,93300.0],["2026-05-12",12.1543,12.2139,11.6375,11.7369,60600.0],["2026-05-13",11.7369,12.2318,11.4388,11.8363,46500.0],["2026-05-14",11.9854,12.2736,11.8164,12.1046,49700.0],["2026-05-15",12.035,12.1444,11.7518,11.9456,44600.0],["2026-05-18",11.9456,12.1145,11.6077,11.8065,80800.0],["2026-05-19",11.717,11.8363,11.399,11.4984,31700.0],["2026-05-20",11.4686,12.0649,11.4686,11.9953,91100.0],["2026-05-21",11.8462,12.2934,11.7568,12.1941,48500.0],["2026-05-22",12.1742,12.3928,11.9804,12.3431,45800.0],["2026-05-26",12.4028,12.7406,12.4028,12.5717,37900.0],["2026-05-27",12.6413,13.0785,12.6264,12.999,38300.0],["2026-05-28",13.1183,13.3369,12.8649,13.1779,55200.0],["2026-05-29",13.0289,13.1332,12.5717,12.5916,42900.0],["2026-06-01",12.7108,12.9792,12.4028,12.9295,58500.0],["2026-06-02",12.8798,13.5357,12.3531,13.2475,87000.0],["2026-06-03",13.3071,13.3717,12.7208,12.9891,102900.0],["2026-06-04",13.168,13.3966,12.7953,13.168,50700.0],["2026-06-05",13.1282,13.1889,12.8599,12.999,48100.0],["2026-06-08",13.1183,13.6152,12.85,13.4363,55500.0],["2026-06-09",13.3866,14.0724,13.009,13.158,111900.0],["2026-06-10",12.2239,13.5258,11.9257,13.4959,165200.0],["2026-06-11",13.1183,14.5891,13.0984,14.5394,112700.0],["2026-06-12",14.5394,14.9072,14.2015,14.6985,70500.0],["2026-06-15",14.7581,15.0165,14.3606,14.5891,60100.0],["2026-06-16",14.609,14.8773,14.4401,14.6985,44300.0],["2026-06-17",14.6985,15.0761,14.1022,14.4003,47900.0],["2026-06-18",14.5096,14.8873,14.4798,14.7283,83400.0],["2026-06-22",14.7879,14.8773,14.296,14.4401,43200.0],["2026-06-23",14.3904,14.768,14.3059,14.45,53700.0],["2026-06-24",14.54,14.99,14.28,14.97,42600.0],["2026-06-25",14.99,15.4,14.56,15.09,42200.0],["2026-06-26",14.96,16.14,14.96,15.89,243300.0],["2026-06-29",15.77,16.06,15.17,15.97,98100.0],["2026-06-30",15.83,16.095,15.45,15.87,105000.0],["2026-07-01",16.04,16.71,15.605,16.35,85800.0],["2026-07-02",16.23,16.59,16.09,16.49,69700.0],["2026-07-06",16.57,16.57,15.53,15.79,109300.0],["2026-07-07",15.86,15.965,15.26,15.67,60900.0],["2026-07-08",15.72,15.95,15.27,15.86,58300.0],["2026-07-09",15.7,16.06,15.05,15.83,52300.0],["2026-07-10",15.72,16.35,15.55,16.29,83400.0],["2026-07-13",16.21,16.8,15.55,15.96,91900.0],["2026-07-14",16.0,16.85,15.75,15.84,98400.0],["2026-07-15",15.96,16.85,15.775,16.48,61500.0],["2026-07-16",16.52,17.05,16.405,16.81,48900.0],["2026-07-17",16.56,17.17,16.235,16.61,125400.0],["2026-07-20",16.67,16.67,15.24,16.0,240600.0],["2026-07-21",15.9,16.37,15.44,16.26,61700.0],["2026-07-22",16.36,16.7,16.27,16.7,41900.0],["2026-07-23",16.3,16.71,16.205,16.54,78800.0],["2026-07-24",16.46,17.05,16.05,16.86,126900.0],["2026-07-27",16.94,17.79,16.68,17.48,64600.0],["2026-07-28",17.6,18.71,17.5,18.59,60400.0],["2026-07-29",18.3,19.05,18.3,18.32,49400.0],["2026-07-30",18.38,18.52,17.35,17.71,45600.0],["2026-07-31",17.71,18.25,17.41,18.22,71100.0],["2026-08-03",18.49,18.85,18.075,18.5,64100.0],["2026-08-04",18.5,19.23,18.37,19.2,86600.0],["2026-08-05",19.3,19.39,18.8,19.21,89300.0],["2026-08-06",19.22,19.22,18.74,18.74,30700.0],["2026-08-07",18.59,19.03,18.49,18.92,77500.0],["2026-08-10",18.79,18.83,18.399,18.68,30300.0],["2026-08-11",18.49,19.0,18.1,18.98,30700.0],["2026-08-12",19.21,19.21,18.48,18.64,45700.0],["2026-08-13",18.67,19.25,18.63,18.91,48000.0],["2026-08-14",18.71,19.275,18.57,18.9,33100.0],["2026-08-17",18.88,18.88,18.258,18.68,33400.0],["2026-08-18",18.88,20.0,18.355,20.0,89900.0],["2026-08-19",20.2,20.67,20.085,20.45,68000.0],["2026-08-20",20.31,20.556,19.54,20.32,64000.0],["2026-08-21",20.31,20.743,19.54,20.21,66000.0],["2026-08-24",20.21,20.893,19.81,20.01,42700.0],["2026-08-25",19.86,19.97,19.52,19.76,41800.0],["2026-08-26",19.87,19.9,19.32,19.86,83900.0],["2026-08-27",19.65,20.0,18.99,19.83,126500.0],["2026-08-28",19.68,20.13,19.358,19.8,94800.0],["2026-08-31",19.62,19.889,18.61,19.53,93300.0],["2026-09-01",19.26,19.6,18.69,19.43,61000.0],["2026-09-02",19.57,19.634,18.63,19.17,86200.0],["2026-09-03",19.42,19.42,18.49,19.38,69900.0],["2026-09-04",19.14,20.42,18.95,19.98,92400.0],["2026-09-08",20.13,20.15,19.16,19.84,84300.0],["2026-09-09",22.69,23.475,20.89,21.74,890600.0],["2026-09-10",22.11,22.9846,21.775,22.77,297306.0],["2026-09-11",22.96,24.135,22.845,24.08,509357.460802],["2026-09-14",23.99,24.29,23.385,23.77,210617.601621],["2026-09-15",23.69,24.085,23.21,23.63,175636.206053],["2026-09-16",23.63,24.215,23.3,23.94,201651.063291],["2026-09-17",23.98,24.5044,23.795,24.13,272493.143329],["2026-09-18",23.97,24.12,23.195,23.94,263046.778933],["2026-09-21",23.84,24.065,23.06,23.95,220858.689899]]}