{"t":"LAUR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-02-01",5.8155,6.197,5.6387,6.1645,10697800.0],["2017-02-02",6.0761,6.1365,5.9318,6.0482,1666500.0],["2017-02-03",6.0016,6.1877,6.0016,6.1738,1202100.0],["2017-02-06",6.2063,6.2389,6.0761,6.2249,724200.0],["2017-02-07",6.2575,6.304,6.1459,6.2389,459800.0],["2017-02-08",6.1645,6.2017,6.0156,6.1086,809000.0],["2017-02-09",6.0947,6.2622,6.0458,6.1086,379800.0],["2017-02-10",6.1086,6.211,6.1086,6.1691,998700.0],["2017-02-13",6.1598,6.2575,6.1412,6.1924,478500.0],["2017-02-14",6.1552,6.2436,6.1179,6.1459,182600.0],["2017-02-15",6.0435,6.2436,6.0226,6.0947,319400.0],["2017-02-16",6.0668,6.1086,6.0482,6.09,530200.0],["2017-02-17",6.1272,6.1272,6.0482,6.0993,177700.0],["2017-02-21",6.0575,6.2343,6.0482,6.2296,715900.0],["2017-02-22",6.1552,6.2575,5.8388,6.104,1166000.0],["2017-02-23",6.1412,6.1831,6.0482,6.1319,595100.0],["2017-02-24",6.0714,6.1738,6.004,6.1598,855700.0],["2017-02-27",6.1738,6.2389,6.0621,6.1226,1240400.0],["2017-02-28",6.0482,6.1645,6.0156,6.0575,839600.0],["2017-03-01",6.0482,6.1319,5.983,6.0388,665300.0],["2017-03-02",5.997,6.1598,5.7876,5.8481,656400.0],["2017-03-03",5.8853,5.9039,5.6713,5.8155,517900.0],["2017-03-06",5.6806,6.1528,5.6806,5.9877,1084700.0],["2017-03-07",6.0109,6.0947,5.8574,5.9551,527300.0],["2017-03-08",6.0807,6.1086,5.8667,5.9737,692100.0],["2017-03-09",6.0249,6.0249,5.7295,5.8295,1282600.0],["2017-03-10",5.8062,5.9784,5.7969,5.9365,671700.0],["2017-03-13",5.9132,6.0575,5.9132,6.0342,682400.0],["2017-03-14",6.0109,6.0388,5.8621,5.9551,321600.0],["2017-03-15",5.9644,6.0854,5.9086,6.0761,625200.0],["2017-03-16",6.0621,6.1133,5.9179,6.0202,641300.0],["2017-03-17",6.0482,6.3738,6.0202,6.2482,3525700.0],["2017-03-20",6.2529,6.4901,6.1738,6.4017,643000.0],["2017-03-21",6.4483,6.5087,6.3692,6.4529,631900.0],["2017-03-22",6.4297,6.4529,6.2808,6.3878,479800.0],["2017-03-23",6.3831,6.425,6.2249,6.3506,810900.0],["2017-03-24",6.3459,6.4622,6.1552,6.2063,472500.0],["2017-03-27",6.2296,6.4622,6.1086,6.3087,1012500.0],["2017-03-28",6.3506,6.4925,6.304,6.4669,1005100.0],["2017-03-29",5.8946,6.7228,5.8853,6.5785,2600800.0],["2017-03-30",6.5646,6.7414,6.5041,6.532,1050000.0],["2017-03-31",6.4901,6.6716,6.4529,6.639,3901400.0],["2017-04-03",6.639,6.6925,6.4343,6.5971,986200.0],["2017-04-04",6.6064,6.7321,6.5041,6.7135,1448300.0],["2017-04-05",6.7088,6.7693,6.532,6.5785,931200.0],["2017-04-06",6.5739,6.6623,6.5367,6.639,915600.0],["2017-04-07",6.6157,6.7739,6.5506,6.7274,735900.0],["2017-04-10",6.7646,6.974,6.7088,6.9182,983000.0],["2017-04-11",6.9321,6.9786,6.7879,6.8577,274000.0],["2017-04-12",6.8391,6.8809,6.7925,6.853,212400.0],["2017-04-13",6.867,6.8954,6.746,6.7925,445900.0],["2017-04-17",6.8856,6.974,6.7884,6.8995,253300.0],["2017-04-18",6.8902,6.9182,6.8158,6.853,216600.0],["2017-04-19",6.8205,6.8949,6.6762,6.7507,430900.0],["2017-04-20",6.8065,6.8577,6.6855,6.7321,392500.0],["2017-04-21",6.746,6.7716,6.5832,6.6344,505200.0],["2017-04-24",6.6716,6.7018,6.5785,6.6344,412700.0],["2017-04-25",6.6809,6.7228,6.5692,6.5785,469700.0],["2017-04-26",6.6157,6.6902,6.5646,6.5692,374700.0],["2017-04-27",6.5971,6.639,6.4855,6.5274,212600.0],["2017-04-28",6.532,6.5646,6.3971,6.425,444100.0],["2017-05-01",6.4483,6.4483,6.318,6.3273,931000.0],["2017-05-02",6.304,6.304,6.0924,6.1133,1006300.0],["2017-05-03",6.1226,6.211,6.09,6.1784,199300.0],["2017-05-04",6.2017,6.211,5.9598,6.1877,572900.0],["2017-05-05",6.1877,6.3133,6.104,6.3087,303600.0],["2017-05-08",6.304,6.3366,6.2715,6.3133,267800.0],["2017-05-09",6.332,6.3878,6.2901,6.2994,499100.0],["2017-05-10",6.2994,6.4297,6.2854,6.3831,184200.0],["2017-05-11",6.2017,7.1136,6.1877,7.0438,1026600.0],["2017-05-12",7.0159,7.3787,6.8437,7.1554,1267100.0],["2017-05-15",7.1554,7.2206,6.9275,7.0624,599200.0],["2017-05-16",7.0996,7.2206,6.8902,7.0391,277900.0],["2017-05-17",6.9647,7.3881,6.8112,7.2904,1846300.0],["2017-05-18",7.2717,7.295,6.9275,7.0577,732400.0],["2017-05-19",7.0298,7.2764,7.0298,7.2485,418800.0],["2017-05-22",7.3043,7.4067,7.1136,7.3927,174300.0],["2017-05-23",7.402,7.63,7.3508,7.6253,245300.0],["2017-05-24",7.6579,7.6765,7.523,7.6021,229100.0],["2017-05-25",7.63,7.723,7.5462,7.6253,236500.0],["2017-05-26",7.6393,7.7882,7.5648,7.6439,184000.0],["2017-05-30",7.5881,7.7416,7.4671,7.6951,405100.0],["2017-05-31",7.6998,7.9556,7.5234,7.7789,730500.0],["2017-06-01",7.723,8.1417,7.723,8.1138,620600.0],["2017-06-02",8.1557,8.4302,8.1557,8.2767,880800.0],["2017-06-05",8.2906,8.3604,8.1883,8.2115,144600.0],["2017-06-06",8.2115,8.379,8.1092,8.1743,562200.0],["2017-06-07",8.1092,8.1743,7.8161,7.9045,192500.0],["2017-06-08",7.8905,8.0022,7.8254,7.965,170400.0],["2017-06-09",8.0161,8.3465,7.9138,8.1929,318000.0],["2017-06-12",8.1929,8.3651,8.0766,8.1557,293100.0],["2017-06-13",8.2208,8.3185,8.1045,8.2488,246500.0],["2017-06-14",8.2488,8.3278,8.0999,8.3232,376500.0],["2017-06-15",8.2581,8.3046,8.1092,8.2534,162700.0],["2017-06-16",8.0999,8.6814,7.9859,8.4535,928700.0],["2017-06-19",8.4721,8.7047,8.4721,8.6209,583200.0],["2017-06-20",8.5605,8.6256,8.4209,8.4907,199300.0],["2017-06-21",8.5046,8.6861,8.0533,8.607,270400.0],["2017-06-22",8.5977,8.6535,8.4046,8.4488,323300.0],["2017-06-23",8.4255,8.607,8.4255,8.5698,1122900.0],["2017-06-26",8.5837,8.6861,8.4674,8.5558,447300.0],["2017-06-27",8.5605,8.6628,8.5232,8.5977,268500.0],["2017-06-28",8.6535,8.821,8.5139,8.5977,1480100.0],["2017-06-29",8.5791,8.5791,8.2348,8.3651,403100.0],["2017-06-30",8.4069,8.4455,8.1511,8.1557,514100.0],["2017-07-03",8.2348,8.3139,8.1511,8.1883,68200.0],["2017-07-05",8.165,8.165,7.9138,8.044,406600.0],["2017-07-06",7.9696,8.165,7.6951,8.0068,285200.0],["2017-07-07",8.0115,8.1045,7.9324,8.0627,341300.0],["2017-07-10",8.0301,8.2115,7.9556,8.0022,233200.0],["2017-07-11",8.0208,8.1045,7.9324,8.0208,273100.0],["2017-07-12",8.0999,8.2255,8.0999,8.1557,204200.0],["2017-07-13",8.1929,8.486,8.1138,8.2953,551500.0],["2017-07-14",8.2581,8.3139,8.0627,8.179,397100.0],["2017-07-17",8.2115,8.2301,8.0487,8.1743,272700.0],["2017-07-18",8.2022,8.2674,8.0533,8.151,220300.0],["2017-07-19",8.179,8.179,8.0254,8.0394,142700.0],["2017-07-20",8.0813,8.1045,7.9463,8.0487,108900.0],["2017-07-21",8.1371,8.1836,7.9929,8.0673,171100.0],["2017-07-24",8.0859,8.1836,7.9603,7.9975,530100.0],["2017-07-25",8.0673,8.1138,7.9556,8.0673,155900.0],["2017-07-26",8.1045,8.1604,7.9743,8.0208,140300.0],["2017-07-27",8.0208,8.0533,7.6207,7.7323,494500.0],["2017-07-28",7.7137,7.8905,7.6532,7.7882,304900.0],["2017-07-31",7.7323,8.0115,7.7323,7.9184,419600.0],["2017-08-01",7.9882,8.1743,7.9324,8.0906,503800.0],["2017-08-02",8.0673,8.1296,7.8347,7.9138,241200.0],["2017-08-03",7.9277,8.0627,7.9091,7.937,254500.0],["2017-08-04",7.9929,8.1045,7.9347,8.0254,487600.0],["2017-08-07",8.0254,8.0952,7.8347,7.9045,474800.0],["2017-08-08",7.9277,8.0022,7.7044,7.8393,567500.0],["2017-08-09",7.4485,7.8766,7.1298,7.2624,1075400.0],["2017-08-10",7.3229,7.4811,7.1601,7.2159,518500.0],["2017-08-11",7.2113,7.2206,7.0531,7.0949,718900.0],["2017-08-14",7.0903,7.188,7.0019,7.0252,802000.0],["2017-08-15",7.0298,7.0577,6.8995,6.9228,590700.0],["2017-08-16",6.8763,6.9461,6.7507,6.7879,707800.0],["2017-08-17",6.746,6.8153,6.5367,6.5739,516800.0],["2017-08-18",6.5134,6.6344,6.4669,6.5878,1162300.0],["2017-08-21",6.5878,6.6553,6.411,6.6157,976300.0],["2017-08-22",6.6576,6.7507,6.532,6.6716,1044900.0],["2017-08-23",6.6576,6.6623,6.4483,6.546,930700.0],["2017-08-24",6.5878,6.6716,6.5413,6.6064,457400.0],["2017-08-25",6.6111,6.6111,6.4948,6.5646,480000.0],["2017-08-28",6.5971,6.639,6.4925,6.6064,327800.0],["2017-08-29",6.5227,6.6437,6.4715,6.5646,534300.0],["2017-08-30",6.5553,6.7181,6.5506,6.6855,451200.0],["2017-08-31",6.6809,6.867,6.5832,6.8112,565800.0],["2017-09-01",6.8158,6.9647,6.7507,6.9368,722400.0],["2017-09-05",6.8716,6.8716,6.6902,6.7646,702900.0],["2017-09-06",6.8018,6.9042,6.7274,6.8251,1623600.0],["2017-09-07",6.8251,6.8437,6.6716,6.7832,488300.0],["2017-09-08",6.7879,6.9228,6.7274,6.8437,926800.0],["2017-09-11",6.9182,6.9182,6.8158,6.8391,504400.0],["2017-09-12",6.867,7.0252,6.8298,6.9926,562700.0],["2017-09-13",6.9926,7.0717,6.8716,6.8949,805900.0],["2017-09-14",6.9182,6.9507,6.6832,6.8205,1302200.0],["2017-09-15",6.7507,6.8018,6.6297,6.6855,1820300.0],["2017-09-18",6.7274,6.9507,6.6902,6.8623,1489300.0],["2017-09-19",6.853,6.853,6.5134,6.6995,1072200.0],["2017-09-20",6.7367,6.8623,6.6855,6.8158,447200.0],["2017-09-21",6.8391,6.8391,6.5367,6.6948,580500.0],["2017-09-22",6.7088,6.7925,6.5413,6.7041,572100.0],["2017-09-25",6.6995,6.7414,6.4343,6.5599,755600.0],["2017-09-26",6.6064,6.6716,6.5553,6.5739,539700.0],["2017-09-27",6.5739,6.8205,6.5692,6.7646,583600.0],["2017-09-28",6.7367,6.7972,6.6855,6.7693,306700.0],["2017-09-29",6.7693,6.8181,6.6437,6.7693,375300.0],["2017-10-02",6.7739,6.853,6.6948,6.8251,377500.0],["2017-10-03",6.8577,6.8809,6.7321,6.746,261100.0],["2017-10-04",6.7646,6.7646,6.6204,6.653,175600.0],["2017-10-05",6.653,6.7181,6.6204,6.6855,251000.0],["2017-10-06",6.6995,6.7297,6.6111,6.7041,145200.0],["2017-10-09",6.6855,6.7041,6.5506,6.6064,227000.0],["2017-10-10",6.5971,6.6251,6.4808,6.518,205400.0],["2017-10-11",6.5134,6.5134,6.4017,6.4529,206900.0],["2017-10-12",6.4483,6.4529,6.3366,6.4017,477600.0],["2017-10-13",6.3878,6.5227,6.3878,6.4901,270400.0],["2017-10-16",6.4948,6.6576,6.4855,6.6204,390500.0],["2017-10-17",6.6204,6.6716,6.4948,6.5134,285800.0],["2017-10-18",6.518,6.5739,6.4855,6.5367,168500.0],["2017-10-19",6.5274,6.6251,6.3738,6.5041,227900.0],["2017-10-20",6.5646,6.5925,6.4436,6.4669,300400.0],["2017-10-23",6.4669,6.4855,6.304,6.3645,852600.0],["2017-10-24",6.3924,6.4157,6.2296,6.2343,168300.0],["2017-10-25",6.2017,6.2808,6.1505,6.2343,424400.0],["2017-10-26",6.2529,6.2947,6.1924,6.211,291300.0],["2017-10-27",6.2249,6.3366,6.2017,6.2482,151600.0],["2017-10-30",6.2575,6.3133,6.0714,6.2156,318300.0],["2017-10-31",6.2482,6.3226,6.09,6.2203,488300.0],["2017-11-01",6.2622,6.2715,6.0761,6.1738,259900.0],["2017-11-02",6.1505,6.2901,6.0528,6.2156,412800.0],["2017-11-03",6.2296,6.2296,6.1133,6.1645,217700.0],["2017-11-06",6.1598,6.4436,6.104,6.3971,429500.0],["2017-11-07",6.3831,6.4366,6.2063,6.2436,274100.0],["2017-11-08",6.211,6.318,6.1319,6.2575,201200.0],["2017-11-09",5.8853,6.0109,5.2759,5.4015,2227800.0],["2017-11-10",5.2572,5.4089,5.1316,5.2759,911400.0],["2017-11-13",5.2759,5.2759,5.1316,5.1781,438700.0],["2017-11-14",5.1735,5.1902,4.9548,5.0711,1014400.0],["2017-11-15",5.0153,5.113,4.8664,4.899,1189200.0],["2017-11-16",4.9409,4.9967,4.9037,4.9781,743300.0],["2017-11-17",5.0851,5.0851,4.9269,4.9502,432300.0],["2017-11-20",4.9734,5.1316,4.913,5.127,873400.0],["2017-11-21",5.1409,5.4201,5.1363,5.3084,471200.0],["2017-11-22",5.3317,5.4387,5.327,5.4108,683200.0],["2017-11-24",5.4108,5.6387,5.3596,5.5922,268100.0],["2017-11-27",5.5829,5.6992,5.4294,5.6853,967400.0],["2017-11-28",5.6853,6.2436,5.6671,6.2343,1712600.0],["2017-11-29",6.2343,6.3645,6.2063,6.3273,1142900.0],["2017-11-30",6.4203,6.5408,6.2436,6.3413,977000.0],["2017-12-01",6.3692,6.3692,6.1691,6.2947,388800.0],["2017-12-04",6.4203,6.4203,5.9691,5.983,957200.0],["2017-12-05",6.0156,6.0156,5.676,5.6899,662100.0],["2017-12-06",5.6946,5.8434,5.5736,5.8248,851400.0],["2017-12-07",5.8062,6.0063,5.7783,5.8993,690400.0],["2017-12-08",5.9411,6.0482,5.8434,6.0202,603600.0],["2017-12-11",6.0063,6.104,5.7895,6.0482,320700.0],["2017-12-12",6.0482,6.1319,5.8574,5.9039,309900.0],["2017-12-13",5.9179,6.0621,5.8621,6.0063,617800.0],["2017-12-14",5.997,6.1272,5.9644,6.0202,437100.0],["2017-12-15",6.0202,6.0761,5.9598,6.0342,2447300.0],["2017-12-18",6.09,6.3087,6.0249,6.3087,765500.0],["2017-12-19",6.3459,6.4157,6.2017,6.2947,400500.0],["2017-12-20",6.3133,6.3831,6.2296,6.304,505100.0],["2017-12-21",6.2994,6.4483,5.8737,6.3552,1104300.0],["2017-12-22",6.2203,6.3552,5.8667,6.2575,830500.0],["2017-12-26",6.2343,6.2575,6.0621,6.1645,250200.0],["2017-12-27",6.1784,6.4436,6.0621,6.3133,700700.0],["2017-12-28",6.3506,6.3506,6.2226,6.3226,388800.0],["2017-12-29",6.3506,6.3506,6.1179,6.3087,526600.0],["2018-01-02",6.3273,6.8647,6.2482,6.8484,696300.0],["2018-01-03",6.8158,7.0112,6.6762,6.8298,815400.0],["2018-01-04",6.8391,6.9042,6.7879,6.7972,374000.0],["2018-01-05",6.8112,6.8344,6.5878,6.6111,757100.0],["2018-01-08",6.6111,6.8298,6.5204,6.7879,521100.0],["2018-01-09",6.8298,6.9042,6.76,6.8158,325700.0],["2018-01-10",6.8065,6.9158,6.5692,6.7832,305400.0],["2018-01-11",6.7879,7.174,6.6855,7.1554,297900.0],["2018-01-12",7.174,7.3043,7.1061,7.2904,397700.0],["2018-01-16",7.3229,7.5369,7.3183,7.4997,422200.0],["2018-01-17",7.5695,7.5774,7.0577,7.0996,380000.0],["2018-01-18",7.0996,7.0996,6.8577,6.9182,484900.0],["2018-01-19",6.96,7.0717,6.9182,7.0019,275500.0],["2018-01-22",6.9879,7.1647,6.9414,7.0205,264200.0],["2018-01-23",7.0484,7.1833,6.9879,7.1415,315600.0],["2018-01-24",7.1927,7.4997,7.1927,7.4625,372300.0],["2018-01-25",7.4858,7.5648,7.2345,7.2671,164400.0],["2018-01-26",7.309,7.309,7.174,7.2485,232200.0],["2018-01-29",7.2066,7.2485,7.1182,7.1508,420200.0],["2018-01-30",7.2113,7.2113,6.9972,7.0298,709000.0],["2018-01-31",7.0577,7.1647,6.3506,6.6995,1865500.0],["2018-02-01",6.6669,6.746,6.5041,6.6344,659100.0],["2018-02-02",6.5367,6.7367,6.4808,6.6064,497400.0],["2018-02-05",6.5413,6.546,6.3878,6.4669,676000.0],["2018-02-06",6.2947,6.5902,6.211,6.2668,499600.0],["2018-02-07",6.2389,6.3133,6.1179,6.1598,478900.0],["2018-02-08",6.2017,6.2017,6.0249,6.0528,502300.0],["2018-02-09",6.0993,6.1086,5.9132,6.0435,475400.0],["2018-02-12",6.0482,6.2319,5.9481,6.09,416800.0],["2018-02-13",6.0342,6.0761,5.9598,6.0388,418200.0],["2018-02-14",5.9644,6.1412,5.9644,6.1272,427700.0],["2018-02-15",6.1924,6.2366,6.0854,6.1179,340700.0],["2018-02-16",6.0993,6.2529,6.0947,6.104,408800.0],["2018-02-20",6.0761,6.2808,6.0621,6.1552,249400.0],["2018-02-21",6.1459,6.3831,6.1319,6.2761,345000.0],["2018-02-22",6.3087,6.3831,6.2343,6.318,273100.0],["2018-02-23",6.3366,6.4203,6.2854,6.3785,205700.0],["2018-02-26",6.3785,6.4645,6.3413,6.3738,256100.0],["2018-02-27",6.3738,6.5041,6.3133,6.3413,296500.0],["2018-02-28",6.3971,6.4622,6.2017,6.2203,352000.0],["2018-03-01",6.2017,6.2017,5.9551,6.0016,388900.0],["2018-03-02",5.9691,6.2203,5.9086,6.1831,257300.0],["2018-03-05",6.1645,6.3366,6.1179,6.2482,259700.0],["2018-03-06",6.2947,6.5646,6.2622,6.518,255000.0],["2018-03-07",6.4901,6.5971,6.3692,6.4994,355300.0],["2018-03-08",6.5413,6.7041,6.3785,6.411,170700.0],["2018-03-09",6.4715,6.5367,6.4157,6.4576,250700.0],["2018-03-12",6.4948,6.5413,6.3831,6.4017,193100.0],["2018-03-13",6.4343,6.4529,6.2389,6.2761,250800.0],["2018-03-14",6.304,6.304,6.1365,6.211,171200.0],["2018-03-15",6.2296,6.3506,6.2063,6.2761,240000.0],["2018-03-16",6.2668,6.3971,6.2389,6.3366,422400.0],["2018-03-19",6.2994,6.4343,6.2808,6.4203,239000.0],["2018-03-20",6.411,6.5087,6.3133,6.3459,266000.0],["2018-03-21",6.3552,6.6437,6.0807,6.5692,584000.0],["2018-03-22",6.5087,6.5367,6.1086,6.1226,448900.0],["2018-03-23",6.1412,6.1412,6.0016,6.0156,366200.0],["2018-03-26",6.1226,6.3413,6.104,6.3366,328300.0],["2018-03-27",6.3413,6.3831,6.211,6.2482,343700.0],["2018-03-28",6.2249,6.5134,6.2249,6.3924,358800.0],["2018-03-29",6.4622,6.5087,6.2994,6.3971,391400.0],["2018-04-02",6.3738,6.4762,6.2575,6.3273,293600.0],["2018-04-03",6.3366,6.4669,6.2529,6.4483,275400.0],["2018-04-04",6.3366,6.5878,6.3017,6.546,188000.0],["2018-04-05",6.5925,6.7925,6.5599,6.6716,220300.0],["2018-04-06",6.653,6.746,6.5087,6.5553,247100.0],["2018-04-09",6.5692,6.5692,6.2994,6.3087,246600.0],["2018-04-10",6.3831,6.6157,6.332,6.4017,175400.0],["2018-04-11",6.3971,6.5646,6.3971,6.4994,179000.0],["2018-04-12",6.5599,6.8298,6.4994,6.4994,134400.0],["2018-04-13",6.518,6.8344,6.518,6.6995,227900.0],["2018-04-16",6.7274,6.7483,6.5878,6.6762,182900.0],["2018-04-17",6.7088,6.7367,6.5785,6.5971,256900.0],["2018-04-18",6.6251,6.6855,6.5739,6.653,138000.0],["2018-04-19",6.6762,6.7786,6.5832,6.6716,270500.0],["2018-04-20",6.6204,6.746,6.5609,6.6669,200200.0],["2018-04-23",6.6716,6.7228,6.4669,6.4808,278000.0],["2018-04-24",6.4808,6.5599,6.3878,6.4436,204800.0],["2018-04-25",6.4855,6.6344,6.439,6.5785,304100.0],["2018-04-26",6.6111,6.6762,6.5297,6.6018,191900.0],["2018-04-27",6.6111,6.7228,6.5971,6.6902,284400.0],["2018-04-30",6.6902,6.7521,6.5506,6.5692,838800.0],["2018-05-01",6.5413,6.6623,6.4343,6.4576,181700.0],["2018-05-02",6.4343,6.6576,6.4343,6.6064,266400.0],["2018-05-03",6.5878,6.6251,6.4157,6.5134,209400.0],["2018-05-04",6.5041,6.532,6.439,6.5134,176100.0],["2018-05-07",6.5274,6.7228,6.4673,6.6064,1038900.0],["2018-05-08",6.6669,6.7181,6.5413,6.6809,344100.0],["2018-05-09",6.6855,6.7972,6.4669,6.5041,577000.0],["2018-05-10",6.5134,6.76,6.4762,6.6902,1064800.0],["2018-05-11",6.746,6.8763,6.6246,6.7786,1261300.0],["2018-05-14",6.7972,6.9461,6.7367,6.746,877900.0],["2018-05-15",6.7274,6.7646,6.6264,6.653,614600.0],["2018-05-16",6.653,6.9414,6.5925,6.7414,1209700.0],["2018-05-17",6.7786,6.7925,6.6297,6.653,1004600.0],["2018-05-18",6.6995,6.7507,6.6437,6.6483,488700.0],["2018-05-21",6.653,6.867,6.653,6.8437,507800.0],["2018-05-22",6.8716,7.0717,6.8716,6.9879,990700.0],["2018-05-23",6.9693,7.174,6.9368,7.1043,864300.0],["2018-05-24",7.0949,7.3508,7.0159,7.3276,928500.0],["2018-05-25",7.2997,7.523,7.2997,7.3648,872000.0],["2018-05-29",7.3229,7.4671,7.1322,7.2345,798500.0],["2018-05-30",7.2159,7.416,7.1973,7.3787,749700.0],["2018-05-31",7.3881,7.6858,7.3881,7.5509,790400.0],["2018-06-01",7.5695,7.6718,7.5137,7.5555,625100.0],["2018-06-04",7.5788,7.6765,7.4811,7.4858,664100.0],["2018-06-05",7.4764,7.7789,7.4764,7.6998,919400.0],["2018-06-06",7.7416,7.8533,7.4904,7.5183,576400.0],["2018-06-07",7.5555,7.6346,7.3276,7.3322,587200.0],["2018-06-08",7.3276,7.4532,7.1787,7.2066,652100.0],["2018-06-11",7.2438,7.2997,7.0577,7.1601,544600.0],["2018-06-12",7.1694,7.3276,7.1415,7.2113,692600.0],["2018-06-13",7.2485,7.3136,7.0647,7.1182,1030200.0],["2018-06-14",7.174,7.3229,6.8158,6.8902,1009000.0],["2018-06-15",6.8577,6.8995,6.7041,6.8065,1110800.0],["2018-06-18",6.8065,7.0903,6.7507,7.0438,1497600.0],["2018-06-19",6.96,7.1833,6.867,7.1647,998700.0],["2018-06-20",7.1833,7.3694,7.1322,7.3415,1373500.0],["2018-06-21",7.3648,7.4625,7.3136,7.3834,1529300.0],["2018-06-22",7.3927,7.4578,7.2252,7.2717,1511100.0],["2018-06-25",7.2252,7.2252,7.0159,7.1601,447800.0],["2018-06-26",7.1694,7.2787,7.0903,7.1601,355900.0],["2018-06-27",7.1554,7.1833,6.9321,6.9461,484500.0],["2018-06-28",6.9368,6.9554,6.8205,6.8763,288200.0],["2018-06-29",6.9228,6.9228,6.6576,6.6669,414600.0],["2018-07-02",6.6297,6.8251,6.5646,6.7925,525900.0],["2018-07-03",6.7879,6.8112,6.6995,6.7414,173600.0],["2018-07-05",6.7646,6.8391,6.6437,6.7972,485500.0],["2018-07-06",6.8112,6.9228,6.7879,6.9135,251700.0],["2018-07-09",6.9414,7.081,6.9135,7.067,412000.0],["2018-07-10",7.1229,7.1694,7.0345,7.1275,374200.0],["2018-07-11",7.0856,7.2113,7.0717,7.1043,452700.0],["2018-07-12",7.1461,7.2113,6.9926,7.067,344600.0],["2018-07-13",7.067,7.174,6.9833,7.0252,1471100.0],["2018-07-16",7.0345,7.0531,6.9693,7.0205,392600.0],["2018-07-17",7.0066,7.067,6.9693,7.0298,434200.0],["2018-07-18",7.0577,7.0996,7.0159,7.0856,523900.0],["2018-07-19",7.0531,7.0531,6.9368,6.96,216300.0],["2018-07-20",6.9833,7.0531,6.9461,7.0345,384900.0],["2018-07-23",7.0066,7.0484,6.9786,7.0066,256300.0],["2018-07-24",7.0159,7.0252,6.9089,6.974,277400.0],["2018-07-25",6.9786,7.081,6.9089,7.0066,288500.0],["2018-07-26",7.0066,7.2113,6.8995,7.1508,460500.0],["2018-07-27",7.174,7.2624,7.0252,7.1043,291700.0],["2018-07-30",7.0949,7.1182,6.6576,6.6669,476300.0],["2018-07-31",6.6762,6.9228,6.5785,6.8902,579900.0],["2018-08-01",6.8949,6.9879,6.8251,6.9833,518600.0],["2018-08-02",6.9507,7.0159,6.8391,6.9275,288200.0],["2018-08-03",6.9275,6.9647,6.6809,6.8298,359500.0],["2018-08-06",6.8298,6.8995,6.7646,6.8391,220900.0],["2018-08-07",6.8484,6.8949,6.8065,6.8391,235900.0],["2018-08-08",6.8251,6.9089,6.7925,6.8763,353400.0],["2018-08-09",7.9045,7.9045,7.0391,7.6207,1781400.0],["2018-08-10",7.6067,7.6439,7.3648,7.4439,1468600.0],["2018-08-13",7.4392,7.6393,7.3415,7.4858,1782900.0],["2018-08-14",7.5788,7.63,7.3694,7.523,1470800.0],["2018-08-15",7.4671,7.5928,7.4113,7.4346,342300.0],["2018-08-16",7.4485,7.6114,7.4392,7.4904,660900.0],["2018-08-17",7.4858,7.4904,7.3462,7.3741,518700.0],["2018-08-20",7.4113,7.5788,7.3485,7.4625,2113500.0],["2018-08-21",7.4439,7.5462,7.4206,7.4439,1014900.0],["2018-08-22",7.416,7.4904,7.3834,7.4299,1270000.0],["2018-08-23",7.402,7.4439,7.2438,7.2578,512500.0],["2018-08-24",7.281,7.3276,7.2345,7.2531,312000.0],["2018-08-27",7.2438,7.5276,7.2438,7.4485,833100.0],["2018-08-28",7.4439,7.4997,7.3881,7.4439,480200.0],["2018-08-29",7.4439,7.4764,7.3974,7.4439,518100.0],["2018-08-30",7.4439,7.4881,7.3276,7.3741,336400.0],["2018-08-31",7.3276,7.4718,7.3183,7.4299,676200.0],["2018-09-04",7.4439,7.4578,7.281,7.309,469900.0],["2018-09-05",7.309,7.309,7.0949,7.1275,579300.0],["2018-09-06",7.1089,7.1461,6.9507,7.081,458000.0],["2018-09-07",7.0763,7.1554,7.067,7.1415,410100.0],["2018-09-10",7.1694,7.1908,6.8995,7.0345,613800.0],["2018-09-11",7.0159,7.1229,6.9786,7.1229,439600.0],["2018-09-12",7.1415,7.2438,6.9949,7.2299,577000.0],["2018-09-13",7.2717,7.3369,7.1368,7.1554,506600.0],["2018-09-14",7.1229,7.2904,7.0949,7.1368,353900.0],["2018-09-17",7.1415,7.2671,7.0484,7.2345,744600.0],["2018-09-18",7.2299,7.4067,7.1926,7.3136,834900.0],["2018-09-19",7.3415,7.416,7.2717,7.3555,320100.0],["2018-09-20",7.3787,7.4671,7.3601,7.4346,812900.0],["2018-09-21",7.4578,7.5044,7.4113,7.4392,3867600.0],["2018-09-24",7.4299,7.4346,7.1694,7.188,278200.0],["2018-09-25",7.1647,7.1833,7.0345,7.174,525500.0],["2018-09-26",7.1973,7.1973,7.0717,7.0763,319300.0],["2018-09-27",7.067,7.1089,6.8856,7.0624,603000.0],["2018-09-28",7.0624,7.2438,7.0112,7.1833,565900.0],["2018-10-01",7.1601,7.2764,7.0159,7.0484,401600.0],["2018-10-02",7.0484,7.1229,7.0205,7.0252,451700.0],["2018-10-03",7.0577,7.1833,7.0391,7.0624,504100.0],["2018-10-04",7.0531,7.0531,6.8623,6.9368,470400.0],["2018-10-05",6.8902,6.9856,6.8484,6.974,606300.0],["2018-10-08",6.9647,7.001,6.8437,6.9368,351100.0],["2018-10-09",6.9135,7.0019,6.846,6.8949,398800.0],["2018-10-10",6.9089,6.9833,6.8716,6.9321,577300.0],["2018-10-11",6.9321,7.0066,6.8344,6.9786,564600.0],["2018-10-12",7.0531,7.1926,6.9228,7.0112,1031100.0],["2018-10-15",6.9275,7.202,6.8949,7.1833,393200.0],["2018-10-16",7.2159,7.3718,7.1694,7.3462,583300.0],["2018-10-17",7.3322,7.3741,7.1554,7.2066,376500.0],["2018-10-18",7.2066,7.288,7.095,7.1322,433700.0],["2018-10-19",7.1089,7.2159,7.0066,7.0624,406600.0],["2018-10-22",7.0856,7.2159,6.9879,7.1508,360600.0],["2018-10-23",7.0763,7.1833,6.9414,7.0996,489000.0],["2018-10-24",7.0996,7.2252,6.8437,6.8577,421200.0],["2018-10-25",6.8995,7.1508,6.8344,7.0856,421800.0],["2018-10-26",6.9786,7.081,6.8856,6.9135,964900.0],["2018-10-29",6.9972,7.0019,6.6623,6.7274,685100.0],["2018-10-30",6.7321,6.96,6.6251,6.9321,849200.0],["2018-10-31",7.0019,7.0205,6.8391,6.9275,753000.0],["2018-11-01",6.9926,7.1252,6.9228,7.0763,872100.0],["2018-11-02",7.1322,7.1415,6.9693,7.0112,555300.0],["2018-11-05",7.0205,7.1368,6.9461,7.0949,480400.0],["2018-11-06",7.0856,7.1973,6.9879,7.1368,1066000.0],["2018-11-07",7.1508,7.4532,7.0066,7.4206,753700.0],["2018-11-08",6.8391,7.9789,6.4483,7.3741,1244900.0],["2018-11-09",7.3741,7.4439,7.1633,7.3974,546500.0],["2018-11-12",7.3276,7.4695,7.2066,7.4113,770100.0],["2018-11-13",7.4532,7.5509,7.2113,7.2252,711000.0],["2018-11-14",6.5785,6.9461,6.4948,6.5762,1322400.0],["2018-11-15",6.318,6.7367,6.318,6.7274,1092100.0],["2018-11-16",6.5134,6.9786,6.5134,6.9228,7191200.0],["2018-11-19",6.9833,7.0438,6.8856,6.974,1317600.0],["2018-11-20",6.8809,6.9554,6.7321,6.7786,1099100.0],["2018-11-21",6.8065,6.9182,6.7274,6.746,540700.0],["2018-11-23",6.6948,6.8623,6.6855,6.7414,281600.0],["2018-11-26",6.7646,6.9786,6.7558,6.9089,674900.0],["2018-11-27",6.9042,7.0159,6.7646,6.7879,551000.0],["2018-11-28",6.8205,6.8577,6.6437,6.7646,586200.0],["2018-11-29",6.7181,6.967,6.6157,6.96,604300.0],["2018-11-30",6.9461,6.9833,6.7693,6.8623,1079300.0],["2018-12-03",6.9972,7.1903,6.8856,7.1903,943800.0],["2018-12-04",7.1694,7.2252,6.8158,7.0112,1331800.0],["2018-12-06",6.9507,6.9786,6.76,6.9647,967900.0],["2018-12-07",6.96,7.0205,6.746,6.8344,603200.0],["2018-12-10",6.8018,6.8902,6.7135,6.7879,790000.0],["2018-12-11",6.9135,6.9647,6.7228,6.8344,674600.0],["2018-12-12",7.0252,7.2066,6.8716,7.1647,1934000.0],["2018-12-13",7.1415,7.1415,6.9275,6.9647,2530300.0],["2018-12-14",6.8577,7.0391,6.653,6.96,1007300.0],["2018-12-17",6.9321,6.9926,6.7321,6.8112,1289200.0],["2018-12-18",6.8391,6.9368,6.7088,6.8763,788500.0],["2018-12-19",6.8763,6.96,6.7181,6.7739,1036900.0],["2018-12-20",6.7693,6.8112,6.6623,6.7088,1456500.0],["2018-12-21",6.6762,6.7414,6.3738,6.4669,2934200.0],["2018-12-24",6.3878,6.5274,6.3878,6.5041,402300.0],["2018-12-26",6.5227,6.8112,6.5134,6.7646,1624900.0],["2018-12-27",6.7088,6.8577,6.6716,6.8298,942900.0],["2018-12-28",6.8344,6.9717,6.7925,6.8949,1231900.0],["2018-12-31",6.9275,7.1136,6.8716,7.0903,926100.0],["2019-01-02",6.9972,7.1601,6.9228,7.1461,1113100.0],["2019-01-03",7.1229,7.1229,6.7693,6.7786,586800.0],["2019-01-04",6.9089,7.0689,6.8344,7.0066,1193900.0],["2019-01-07",7.0066,7.0949,6.9368,6.974,1218600.0],["2019-01-08",6.9926,7.0112,6.7553,6.8949,868900.0],["2019-01-09",6.8902,7.0903,6.8763,7.0763,603700.0],["2019-01-10",7.0205,7.0949,6.9554,7.0903,693500.0],["2019-01-11",7.0531,7.0903,6.9089,7.0252,572900.0],["2019-01-14",6.974,7.0856,6.9554,7.0019,787800.0],["2019-01-15",7.0252,7.1275,7.0019,7.067,416300.0],["2019-01-16",7.0391,7.1229,7.0159,7.0949,538800.0],["2019-01-17",7.0717,7.174,7.067,7.0996,698300.0],["2019-01-18",7.1089,7.2462,7.067,7.1089,2964100.0],["2019-01-22",7.1229,7.2857,7.081,7.2392,1475300.0],["2019-01-23",7.2531,7.3694,7.1787,7.2671,530500.0],["2019-01-24",7.2671,7.3159,7.2531,7.309,398600.0],["2019-01-25",7.3508,7.4625,7.3369,7.3694,886400.0],["2019-01-28",7.309,7.4229,7.2624,7.4067,419400.0],["2019-01-29",7.4439,7.4764,7.3229,7.3229,541500.0],["2019-01-30",7.2764,7.4253,7.2764,7.3043,591600.0],["2019-01-31",7.3183,7.5369,7.2997,7.4439,1460600.0],["2019-02-01",7.4718,7.5044,7.2997,7.3043,534900.0],["2019-02-04",7.2857,7.3974,7.2671,7.3787,401400.0],["2019-02-05",7.4067,7.4439,7.3369,7.3787,469200.0],["2019-02-06",7.4113,7.4113,6.8484,7.0252,1663800.0],["2019-02-07",6.9786,7.0531,6.8995,6.9135,493300.0],["2019-02-08",6.9321,6.9693,6.8716,6.96,351800.0],["2019-02-11",6.9786,7.0763,6.9275,7.0159,344100.0],["2019-02-12",7.0577,7.0903,6.9065,7.0019,498500.0],["2019-02-13",7.0159,7.0484,6.9507,7.0298,390900.0],["2019-02-14",6.9879,7.067,6.8763,6.9554,263800.0],["2019-02-15",6.9879,7.067,6.867,6.9647,491700.0],["2019-02-19",6.9786,7.0159,6.867,6.8856,765300.0],["2019-02-20",6.8809,6.96,6.7925,6.8763,1147800.0],["2019-02-21",6.8716,7.0577,6.8595,7.0205,920000.0],["2019-02-22",7.0577,7.1136,6.9089,6.9182,597600.0],["2019-02-25",6.9647,7.0019,6.8716,6.9926,530000.0],["2019-02-26",7.0112,7.0205,6.8112,6.8112,613900.0],["2019-02-27",6.8065,6.9182,6.6855,6.8437,1053500.0],["2019-02-28",7.3881,7.3881,6.9135,7.1136,1310200.0],["2019-03-01",7.1043,7.2113,6.7925,7.1182,1851400.0],["2019-03-04",7.174,7.2615,6.9926,7.0205,795400.0],["2019-03-05",6.9786,7.0438,6.8949,7.0252,636400.0],["2019-03-06",7.0252,7.0252,6.8251,6.9321,1204800.0],["2019-03-07",6.9275,6.9833,6.76,6.8112,739000.0],["2019-03-08",6.7786,6.9554,6.7274,6.7507,688700.0],["2019-03-11",6.746,6.8902,6.6623,6.8716,879800.0],["2019-03-12",6.8577,6.9507,6.853,6.9321,737800.0],["2019-03-13",6.96,7.0996,6.9321,7.0996,653900.0],["2019-03-14",7.0903,7.0903,6.8949,6.9647,803400.0],["2019-03-15",7.0252,7.0624,6.9786,7.0205,1179000.0],["2019-03-18",7.0949,7.0996,6.9786,7.0949,501100.0],["2019-03-19",7.1182,7.1322,6.9926,7.0298,703800.0],["2019-03-20",7.0484,7.1461,6.9786,7.1136,754600.0],["2019-03-21",7.0624,7.2252,7.0624,7.2206,466000.0],["2019-03-22",7.1694,7.2345,7.0391,7.0391,639600.0],["2019-03-25",7.0252,7.0252,6.853,6.867,1620400.0],["2019-03-26",6.8623,6.9275,6.8158,6.8577,558700.0],["2019-03-27",6.8391,6.8949,6.7832,6.8158,479300.0],["2019-03-28",6.8391,6.9065,6.7832,6.8995,353500.0],["2019-03-29",6.9135,7.0298,6.9042,6.9647,896500.0],["2019-04-01",7.0066,7.0345,6.9275,6.9554,702400.0],["2019-04-02",6.9554,7.0717,6.8995,7.067,458200.0],["2019-04-03",7.1182,7.1973,7.081,7.0949,675600.0],["2019-04-04",7.1043,7.202,7.1043,7.1694,635500.0],["2019-04-05",7.2345,7.2764,7.1089,7.2206,620300.0],["2019-04-08",7.2206,7.3276,7.1927,7.2624,809100.0],["2019-04-09",7.2531,7.3974,7.2206,7.2764,570400.0],["2019-04-10",7.2764,7.3927,7.2764,7.3322,356000.0],["2019-04-11",7.3322,7.3974,7.2904,7.3043,604400.0],["2019-04-12",7.3322,7.4067,7.2578,7.295,899700.0],["2019-04-15",7.295,7.3462,7.188,7.2159,389700.0],["2019-04-16",7.2299,7.2904,7.1694,7.2113,700200.0],["2019-04-17",7.2299,7.2624,7.1927,7.2252,482300.0],["2019-04-18",7.202,7.3322,7.202,7.3276,372200.0],["2019-04-22",7.2904,7.3415,7.2159,7.2485,315600.0],["2019-04-23",7.2485,7.3974,7.2485,7.3787,329200.0],["2019-04-24",7.3741,7.3741,7.2485,7.295,222600.0],["2019-04-25",7.2578,7.3183,7.1833,7.2857,207700.0],["2019-04-26",7.309,7.3648,7.2904,7.3508,161800.0],["2019-04-29",7.3508,7.4067,7.2857,7.3276,391900.0],["2019-04-30",7.2671,7.3369,7.174,7.3229,521500.0],["2019-05-01",7.3415,7.4485,7.3043,7.3322,546900.0],["2019-05-02",7.3694,7.4392,7.309,7.4113,363300.0],["2019-05-03",7.4346,7.4718,7.3648,7.4206,433900.0],["2019-05-06",7.3183,7.4718,7.2066,7.4206,473100.0],["2019-05-07",7.3648,7.4718,7.2857,7.3508,532300.0],["2019-05-08",7.3462,7.3881,7.2624,7.2624,637500.0],["2019-05-09",7.3741,7.7928,6.9693,7.63,1283300.0],["2019-05-10",7.63,7.737,7.523,7.6253,1069100.0],["2019-05-13",7.5555,7.5648,7.1787,7.4392,481900.0],["2019-05-14",7.4067,7.7184,7.4043,7.6998,773700.0],["2019-05-15",7.6718,7.844,7.6044,7.8207,649400.0],["2019-05-16",7.7835,7.937,7.7044,7.7184,1039700.0],["2019-05-17",7.6951,7.7742,7.6137,7.6672,454300.0],["2019-05-20",7.6067,7.6928,7.5416,7.6067,451600.0],["2019-05-21",7.6393,7.7044,7.6207,7.6765,738200.0],["2019-05-22",7.6532,7.7137,7.5788,7.6765,513500.0],["2019-05-23",7.6114,7.6998,7.5974,7.6672,445900.0],["2019-05-24",7.6765,7.7207,7.6346,7.6718,501300.0],["2019-05-28",7.7091,7.7602,7.6439,7.6625,714100.0],["2019-05-29",7.6114,7.7277,7.5974,7.6905,817400.0],["2019-05-30",7.723,7.7649,7.6114,7.6765,472300.0],["2019-05-31",7.6393,7.6486,7.4485,7.4718,602800.0],["2019-06-03",7.4997,7.7267,7.4904,7.6532,988600.0],["2019-06-04",7.6812,7.8673,7.6439,7.83,1447600.0],["2019-06-05",7.8626,7.9603,7.7184,7.9138,873700.0],["2019-06-06",7.9138,7.9998,7.8533,7.9138,463000.0],["2019-06-07",7.7416,7.8184,7.5695,7.7091,1787900.0],["2019-06-10",7.7323,7.9556,7.6207,7.6672,1015700.0],["2019-06-11",7.7509,7.7556,7.5276,7.5974,914400.0],["2019-06-12",7.5928,7.6905,7.4578,7.5741,669900.0],["2019-06-13",7.2113,7.4671,7.2113,7.3555,5004700.0],["2019-06-14",7.4113,7.4997,7.3276,7.3881,1080500.0],["2019-06-17",7.4113,7.4578,7.2206,7.2578,1095800.0],["2019-06-18",7.2997,7.3508,7.202,7.2136,1438400.0],["2019-06-19",7.2113,7.3322,7.1647,7.3183,840300.0],["2019-06-20",7.3694,7.3694,7.202,7.2206,1078600.0],["2019-06-21",7.188,7.2206,7.1066,7.1461,955600.0],["2019-06-24",7.1461,7.1508,6.9647,6.9786,1867700.0],["2019-06-25",6.9786,7.0205,6.8856,6.9275,810500.0],["2019-06-26",6.9554,7.0182,6.853,6.9693,1194200.0],["2019-06-27",6.9786,7.1229,6.974,7.1229,940800.0],["2019-06-28",7.1136,7.3229,7.0884,7.309,1796100.0],["2019-07-01",7.3555,7.4671,7.3415,7.3555,1225500.0],["2019-07-02",7.3508,7.4183,7.3136,7.3694,1459500.0],["2019-07-03",7.3927,7.5183,7.3927,7.4439,691900.0],["2019-07-05",7.4392,7.4951,7.3508,7.4067,2337400.0],["2019-07-08",7.3881,7.402,7.2764,7.3415,435800.0],["2019-07-09",7.3229,7.3601,7.2438,7.2531,588300.0],["2019-07-10",7.2997,7.3183,7.2299,7.2764,278400.0],["2019-07-11",7.281,7.3741,7.2452,7.3508,280700.0],["2019-07-12",7.3322,7.4811,7.3322,7.4718,584500.0],["2019-07-15",7.4858,7.5579,7.4206,7.5323,486400.0],["2019-07-16",7.5044,7.6277,7.4811,7.5462,383000.0],["2019-07-17",7.5323,7.5741,7.4858,7.5741,527400.0],["2019-07-18",7.5695,7.7137,7.5462,7.6765,493800.0],["2019-07-19",7.6439,7.7975,7.5835,7.6672,605900.0],["2019-07-22",7.6393,7.6951,7.5602,7.5695,335500.0],["2019-07-23",7.5928,7.63,7.5695,7.6114,516800.0],["2019-07-24",7.5974,7.6509,7.4811,7.63,450900.0],["2019-07-25",7.6207,7.6625,7.5369,7.5695,371600.0],["2019-07-26",7.5602,7.6998,7.5462,7.6718,458500.0],["2019-07-29",7.6625,7.6858,7.5928,7.6207,727100.0],["2019-07-30",7.5835,7.73,7.5462,7.6998,1431200.0],["2019-07-31",7.7044,7.7137,7.5928,7.6253,827000.0],["2019-08-01",7.6346,7.7649,7.5695,7.63,913700.0],["2019-08-02",7.5695,7.6067,7.402,7.4392,1371200.0],["2019-08-05",7.3462,7.3508,7.1903,7.295,952700.0],["2019-08-06",7.2997,7.3322,7.1833,7.2206,701800.0],["2019-08-07",7.1601,7.2159,7.0066,7.1833,1242800.0],["2019-08-08",7.6765,7.951,7.3369,7.8952,2899400.0],["2019-08-09",8.0487,8.3604,7.89,8.2906,2465000.0],["2019-08-12",8.3046,8.3465,8.0627,8.072,1223900.0],["2019-08-13",8.0161,8.0813,7.8179,7.8533,1213100.0],["2019-08-14",7.737,7.8673,7.6951,7.7091,777800.0],["2019-08-15",7.7789,7.851,7.6998,7.7509,1112300.0],["2019-08-16",7.7602,7.9463,7.7602,7.9184,914200.0],["2019-08-19",8.0115,8.0417,7.9417,7.9836,728000.0],["2019-08-20",7.9556,8.1836,7.9324,8.1557,845600.0],["2019-08-21",8.2581,8.3744,8.1441,8.3046,740600.0],["2019-08-22",8.286,8.3651,8.1557,8.3418,633400.0],["2019-08-23",8.3465,8.3697,8.1324,8.1604,1004300.0],["2019-08-26",8.2534,8.3232,8.0836,8.1231,527600.0],["2019-08-27",8.1417,8.2488,8.0347,8.0673,1010200.0],["2019-08-28",8.179,8.479,8.1092,8.3278,1547100.0],["2019-08-29",8.4116,8.6023,8.3651,8.5651,1057400.0],["2019-08-30",8.6396,8.6396,8.4735,8.5139,600300.0],["2019-09-03",8.4116,8.5232,8.2674,8.4581,983900.0],["2019-09-04",8.4628,8.5232,8.3558,8.3558,664600.0],["2019-09-05",8.4302,8.4814,8.3511,8.3651,807800.0],["2019-09-06",8.3511,8.4395,8.2115,8.2255,633400.0],["2019-09-09",8.2022,8.272,8.1324,8.165,1124300.0],["2019-09-10",7.6486,7.7789,7.4555,7.6207,8077700.0],["2019-09-11",7.6998,7.7835,7.63,7.7649,2727400.0],["2019-09-12",7.7416,7.851,7.7091,7.8021,1981300.0],["2019-09-13",7.8486,7.9091,7.7882,7.83,2923400.0],["2019-09-16",7.7742,7.9603,7.7672,7.8812,2848000.0],["2019-09-17",8.0533,8.0533,7.844,7.9603,1912300.0],["2019-09-18",8.0022,8.1697,7.9417,8.1557,2304700.0],["2019-09-19",8.1836,8.2604,8.1324,8.1417,1189300.0],["2019-09-20",8.1185,8.158,8.0278,8.0906,2870600.0],["2019-09-23",8.0533,8.1743,7.9603,7.965,1971000.0],["2019-09-24",7.9789,8.1976,7.9743,8.165,2159600.0],["2019-09-25",8.1371,8.2441,7.8719,7.8859,1855600.0],["2019-09-26",7.8579,7.9324,7.7463,7.7742,2220600.0],["2019-09-27",7.7975,7.8579,7.6765,7.7323,2321000.0],["2019-09-30",7.7137,7.7789,7.5788,7.7114,1578000.0],["2019-10-01",7.737,7.7835,7.5835,7.63,2446200.0],["2019-10-02",7.6021,7.6812,7.53,7.6114,1558600.0],["2019-10-03",7.5881,7.7184,7.4253,7.6439,1924300.0],["2019-10-04",7.6393,7.6835,7.5555,7.5788,1257100.0],["2019-10-07",7.5276,7.7091,7.4881,7.6021,1223000.0],["2019-10-08",7.523,7.523,7.1229,7.2159,2064000.0],["2019-10-09",7.2717,7.3369,7.1089,7.1159,1222100.0],["2019-10-10",7.1043,7.1694,7.0345,7.0949,1479200.0],["2019-10-11",7.1508,7.3229,7.1368,7.2648,1208300.0],["2019-10-14",7.2624,7.2857,7.174,7.188,829100.0],["2019-10-15",7.1508,7.2485,7.1019,7.2252,1245600.0],["2019-10-16",7.2252,7.2578,7.1461,7.2531,642100.0],["2019-10-17",7.2624,7.3555,7.2531,7.309,904100.0],["2019-10-18",7.2764,7.2904,7.1368,7.2345,756700.0],["2019-10-21",7.2624,7.3462,7.1927,7.3043,774600.0],["2019-10-22",7.2997,7.3229,7.1624,7.2136,1116600.0],["2019-10-23",7.202,7.402,7.1717,7.3881,1226200.0],["2019-10-24",7.4206,7.4206,7.2345,7.281,834100.0],["2019-10-25",7.2764,7.3648,7.2252,7.3415,677200.0],["2019-10-28",7.309,7.4346,7.309,7.3462,430200.0],["2019-10-29",7.3183,7.4858,7.2978,7.3881,991500.0],["2019-10-30",7.3648,7.3648,7.1926,7.2113,1302900.0],["2019-10-31",7.2299,7.2299,7.1275,7.1903,1199100.0],["2019-11-01",7.1973,7.3369,7.1717,7.2578,991500.0],["2019-11-04",7.3136,7.4671,7.2578,7.4206,1263700.0],["2019-11-05",7.4392,7.5974,7.3741,7.3974,1891300.0],["2019-11-06",7.5602,7.9882,7.4951,7.5416,6180300.0],["2019-11-07",7.5555,7.8812,7.5555,7.8393,4259500.0],["2019-11-08",7.8254,7.9231,7.7416,7.7556,2238200.0],["2019-11-11",7.7277,7.8673,7.716,7.7835,1145800.0],["2019-11-12",7.7696,7.9161,7.7509,7.8114,1505900.0],["2019-11-13",7.7649,7.9114,7.7184,7.8347,1229700.0],["2019-11-14",7.8766,7.8766,7.7584,7.8207,1453100.0],["2019-11-15",7.8812,7.8952,7.7975,7.8068,1569300.0],["2019-11-18",7.7696,7.8626,7.7509,7.8207,1310000.0],["2019-11-19",7.8486,7.8812,7.7137,7.7323,1963300.0],["2019-11-20",7.7556,7.7789,7.6672,7.6905,1730900.0],["2019-11-21",7.7091,7.7091,7.6067,7.6207,1225300.0],["2019-11-22",7.616,7.723,7.5928,7.6765,1319900.0],["2019-11-25",7.7044,7.8905,7.6579,7.8556,1855700.0],["2019-11-26",7.8347,8.0533,7.8347,8.0254,2100700.0],["2019-11-27",8.044,8.0813,7.9882,8.0417,1144500.0],["2019-11-29",8.0068,8.1417,7.9929,8.072,659000.0],["2019-12-02",8.1278,8.1278,7.8533,7.8673,2050100.0],["2019-12-03",7.8161,7.8859,7.6858,7.6905,2158800.0],["2019-12-04",7.6905,8.165,7.6532,7.7091,2094600.0],["2019-12-05",7.7323,7.7928,7.6579,7.6625,1419600.0],["2019-12-06",7.4764,7.8021,7.295,7.7463,1466100.0],["2019-12-09",7.7277,7.7509,7.5555,7.5648,1480200.0],["2019-12-10",7.5928,7.6695,7.4858,7.6393,1379100.0],["2019-12-11",7.6579,7.7812,7.6067,7.7137,1025800.0],["2019-12-12",7.7091,7.8626,7.6602,7.8207,954900.0],["2019-12-13",7.7742,7.9743,7.7742,7.9743,1468300.0],["2019-12-16",8.0859,8.1371,7.9091,7.937,2093900.0],["2019-12-17",7.9743,8.1417,7.9696,8.072,1446000.0],["2019-12-18",8.072,8.1697,8.0627,8.1324,1424700.0],["2019-12-19",8.1557,8.1604,8.0859,8.0952,1430400.0],["2019-12-20",8.1371,8.2255,8.0952,8.1417,3202500.0],["2019-12-23",8.1417,8.2999,8.1092,8.2767,761800.0],["2019-12-24",8.0952,8.3162,8.0952,8.2627,281800.0],["2019-12-26",8.2394,8.3604,8.2394,8.3511,642100.0],["2019-12-27",8.3418,8.3744,8.2557,8.2674,785600.0],["2019-12-30",8.2953,8.3604,7.9975,8.0324,1659300.0],["2019-12-31",8.058,8.2394,8.058,8.1929,720300.0],["2020-01-02",8.2069,8.2953,8.1697,8.2953,689300.0],["2020-01-03",8.2069,8.3441,8.1836,8.3348,768200.0],["2020-01-06",8.2581,8.4302,8.2441,8.4069,751100.0],["2020-01-07",8.3697,8.5279,8.3697,8.4535,749600.0],["2020-01-08",8.4488,8.593,8.4488,8.5139,935000.0],["2020-01-09",8.5791,8.593,8.4395,8.4442,940200.0],["2020-01-10",8.4442,8.4442,8.2767,8.286,850100.0],["2020-01-13",8.286,8.3697,8.286,8.3465,932000.0],["2020-01-14",8.3418,8.3697,8.2348,8.3558,766100.0],["2020-01-15",8.3278,8.4139,8.2953,8.3278,661400.0],["2020-01-16",8.3837,8.4674,8.3604,8.4442,496800.0],["2020-01-17",8.4721,8.486,8.4069,8.4674,454800.0],["2020-01-21",8.3976,8.4348,8.3278,8.3744,698200.0],["2020-01-22",8.4162,8.4348,8.2534,8.2813,682700.0],["2020-01-23",8.2255,8.2953,8.1836,8.2511,941100.0],["2020-01-24",8.286,8.2999,8.1511,8.2115,695400.0],["2020-01-27",8.072,8.2953,7.9975,8.2348,1002400.0],["2020-01-28",9.0955,9.7236,8.914,9.5282,4489400.0],["2020-01-29",9.5328,9.8492,9.5142,9.8352,2220600.0],["2020-01-30",9.7329,10.0772,9.6864,10.0585,2015100.0],["2020-01-31",10.0306,10.0632,9.6864,9.6957,1685300.0],["2020-02-03",9.7329,9.8096,9.4816,9.484,1435100.0],["2020-02-04",9.5886,9.7422,9.356,9.3979,2012300.0],["2020-02-05",9.4956,9.5096,9.3188,9.3374,1314800.0],["2020-02-06",9.3979,9.4119,9.3095,9.3607,821900.0],["2020-02-07",9.3142,9.3746,9.1816,9.2025,983900.0],["2020-02-10",9.1839,9.1955,9.049,9.1792,648100.0],["2020-02-11",9.2072,9.5096,9.1606,9.5049,1109200.0],["2020-02-12",9.5561,9.7143,9.4677,9.6863,1005600.0],["2020-02-13",9.6864,9.7375,9.5421,9.7143,746100.0],["2020-02-14",9.7003,9.898,9.7003,9.8864,531000.0],["2020-02-18",9.8724,9.9143,9.705,9.8027,781600.0],["2020-02-19",9.8027,9.9888,9.7473,9.919,654700.0],["2020-02-20",9.9655,10.0167,9.8352,9.9236,831100.0],["2020-02-21",9.9143,9.9143,9.7887,9.812,1166700.0],["2020-02-24",9.2676,9.677,9.263,9.6724,1240600.0],["2020-02-25",9.7096,9.7608,9.6259,9.705,1783800.0],["2020-02-26",9.7468,9.8818,9.2862,9.2909,1576600.0],["2020-02-27",9.0862,9.2374,8.7186,8.7791,1242200.0],["2020-02-28",8.4348,8.714,8.3744,8.7,2467000.0],["2020-03-02",8.7186,9.0583,8.7186,9.0536,1562300.0],["2020-03-03",9.0862,9.3281,8.7791,8.9001,1631400.0],["2020-03-04",8.9559,9.2676,8.8675,9.2281,1167100.0],["2020-03-05",9.0164,9.0304,8.5698,8.5977,945500.0],["2020-03-06",8.3511,8.5372,8.1836,8.5093,1014700.0],["2020-03-09",7.8952,8.0766,7.6579,7.8068,1137300.0],["2020-03-10",8.0673,8.1231,7.6905,8.0487,850400.0],["2020-03-11",7.8068,7.9091,7.6067,7.7044,1698800.0],["2020-03-12",7.174,7.2531,6.3366,6.4297,1478500.0],["2020-03-13",6.7925,7.0159,6.1226,6.9089,2128400.0],["2020-03-16",6.2482,6.5925,5.4573,5.5131,1380200.0],["2020-03-17",5.5969,5.7178,4.885,4.9688,2503800.0],["2020-03-18",4.6385,4.6385,3.5498,3.7126,2290600.0],["2020-03-19",3.7033,5.1177,3.3963,4.9734,2478800.0],["2020-03-20",4.9688,5.3363,4.1537,4.1872,3700700.0],["2020-03-23",4.2523,4.4058,3.8289,4.1314,1675900.0],["2020-03-24",4.4152,4.6873,4.3244,4.6385,1426700.0],["2020-03-25",4.6571,4.9688,4.5222,4.7827,1973400.0],["2020-03-26",4.8757,5.0758,4.7734,5.006,947700.0],["2020-03-27",4.7967,5.0107,4.6757,4.8292,826200.0],["2020-03-30",4.8292,4.9548,4.6524,4.9455,1289400.0],["2020-03-31",4.8944,5.113,4.7594,4.8897,1090300.0],["2020-04-01",4.7455,4.8385,4.3826,4.7455,1190700.0],["2020-04-02",4.7501,4.9362,4.4291,4.564,767400.0],["2020-04-03",4.5408,4.6245,4.1918,4.2988,766200.0],["2020-04-06",4.5175,4.7548,4.4198,4.6152,1402600.0],["2020-04-07",4.9455,5.0711,4.7659,4.9595,1216800.0],["2020-04-08",4.564,4.7804,4.4058,4.6106,1686400.0],["2020-04-09",4.7548,4.885,4.6943,4.8339,1011900.0],["2020-04-13",4.8013,4.9316,4.5408,4.7083,648500.0],["2020-04-14",4.8292,4.9176,4.6896,4.8618,1150000.0],["2020-04-15",4.699,4.7711,4.4547,4.4803,716000.0],["2020-04-16",4.3965,4.4989,4.2011,4.2988,852700.0],["2020-04-17",4.4245,4.4896,4.3175,4.3221,1415900.0],["2020-04-20",4.2244,4.2584,3.9778,4.0569,1527700.0],["2020-04-21",4.0383,4.0662,3.8894,3.929,1603400.0],["2020-04-22",4.043,4.0802,3.8848,3.9127,1248800.0],["2020-04-23",3.9453,4.0109,3.8289,3.8755,1338800.0],["2020-04-24",3.8801,3.9615,3.7708,3.9173,1112300.0],["2020-04-27",3.9639,4.2337,3.936,4.1825,2397100.0],["2020-04-28",4.3779,4.4942,4.1965,4.4756,1738200.0],["2020-04-29",4.6664,4.7687,4.4873,4.5175,1615300.0],["2020-04-30",4.4152,4.4268,4.2663,4.4058,887400.0],["2020-05-01",4.2523,4.3175,4.0453,4.2849,1289100.0],["2020-05-04",4.1918,4.3826,4.0709,4.357,1693800.0],["2020-05-05",4.457,4.6687,4.3779,4.4663,1580300.0],["2020-05-06",4.4989,4.5268,4.3035,4.35,670600.0],["2020-05-07",4.3361,4.4431,3.8266,4.0941,1649000.0],["2020-05-08",4.1732,4.4431,4.1174,4.2384,1156600.0],["2020-05-11",4.1407,4.4105,3.922,3.9778,1038500.0],["2020-05-12",3.9499,3.9871,3.7871,3.8429,1017600.0],["2020-05-13",3.7917,3.8243,3.4823,3.5684,1034900.0],["2020-05-14",3.5731,4.1081,3.5358,3.8755,1957100.0],["2020-05-15",3.8894,4.0709,3.8522,3.9592,1186200.0],["2020-05-18",4.1081,4.236,4.029,4.1732,786600.0],["2020-05-19",4.1407,4.2151,4.043,4.0569,650800.0],["2020-05-20",4.1314,4.2384,4.129,4.1546,512800.0],["2020-05-21",4.1081,4.2802,4.1081,4.2477,716900.0],["2020-05-22",4.2663,4.2663,4.1197,4.2151,367500.0],["2020-05-26",4.4012,4.5919,4.384,4.5152,751400.0],["2020-05-27",4.5966,4.792,4.5222,4.7408,957900.0],["2020-05-28",4.806,4.806,4.5966,4.6245,632500.0],["2020-05-29",4.5594,4.5594,4.2895,4.5268,2751400.0],["2020-06-01",4.5408,4.6966,4.5222,4.6571,716600.0],["2020-06-02",4.7129,4.8106,4.6524,4.7129,552400.0],["2020-06-03",4.806,5.0572,4.778,5.0479,1003200.0],["2020-06-04",5.0479,5.2293,4.9874,5.1433,755400.0],["2020-06-05",5.4294,5.5783,5.3038,5.327,1031900.0],["2020-06-08",5.3968,5.5783,5.3642,5.5736,1334100.0],["2020-06-09",5.4945,5.4945,5.1595,5.4271,1090600.0],["2020-06-10",5.4666,5.4713,5.0549,5.22,947300.0],["2020-06-11",4.9316,4.9316,4.7176,4.7641,1865600.0],["2020-06-12",4.9595,4.9967,4.685,4.8292,1223500.0],["2020-06-15",4.5873,4.8013,4.5361,4.7222,621600.0],["2020-06-16",4.9548,5.0525,4.7269,4.792,1031400.0],["2020-06-17",4.792,4.8455,4.6478,4.7687,718700.0],["2020-06-18",4.685,4.7501,4.6408,4.6896,1030500.0],["2020-06-19",4.7222,4.8362,4.6292,4.7269,1209900.0],["2020-06-22",4.6571,4.7455,4.5687,4.7408,748200.0],["2020-06-23",4.8339,4.8944,4.7315,4.7873,747900.0],["2020-06-24",5.0618,5.0618,4.4989,4.5361,1804500.0],["2020-06-25",4.5594,4.6012,4.4198,4.5594,780700.0],["2020-06-26",4.471,4.5361,4.3593,4.5129,1710200.0],["2020-06-29",4.5454,4.7338,4.4291,4.6129,767900.0],["2020-06-30",4.5547,4.7222,4.5129,4.6361,635700.0],["2020-07-01",4.6245,4.7455,4.5268,4.6152,480200.0],["2020-07-02",4.7269,4.8525,4.6385,4.7222,1009900.0],["2020-07-06",4.8525,4.9269,4.7408,4.8013,1081600.0],["2020-07-07",4.7641,4.7967,4.5315,4.5501,943000.0],["2020-07-08",4.5315,4.5943,4.3733,4.4524,866700.0],["2020-07-09",4.4338,4.5175,4.2449,4.2942,1297100.0],["2020-07-10",4.2756,4.4431,4.2616,4.4291,323900.0],["2020-07-13",4.4803,4.5408,4.35,4.3686,986700.0],["2020-07-14",4.3686,4.3779,4.122,4.3268,1144900.0],["2020-07-15",4.4524,4.7315,4.4245,4.6966,3184000.0],["2020-07-16",4.6385,4.7315,4.5594,4.6524,577300.0],["2020-07-17",4.6617,4.7804,4.6106,4.7129,1216200.0],["2020-07-20",4.7641,4.9967,4.7501,4.9711,1005200.0],["2020-07-21",5.0572,5.1549,4.9572,5.1293,2019700.0],["2020-07-22",5.0711,5.4387,4.9967,5.2968,946200.0],["2020-07-23",5.2619,5.3596,5.2014,5.2456,1121700.0],["2020-07-24",5.2433,5.2433,5.0363,5.1363,471800.0],["2020-07-27",5.127,5.1595,5.0572,5.127,828900.0],["2020-07-28",5.1409,5.1688,5.0479,5.0525,514500.0],["2020-07-29",5.3782,6.0295,5.3084,5.9667,1700100.0],["2020-07-30",5.7457,5.8621,5.6853,5.8388,973000.0],["2020-07-31",5.8388,5.9132,5.7644,5.8993,1074000.0],["2020-08-03",5.9272,5.9272,5.5992,5.6667,1387100.0],["2020-08-04",5.6713,5.7364,5.5271,5.5969,1254800.0],["2020-08-05",5.7271,5.7644,5.6015,5.6201,2102700.0],["2020-08-06",5.6015,6.1552,5.541,5.9179,1387100.0],["2020-08-07",5.8202,6.0575,5.783,6.0016,1050400.0],["2020-08-10",6.0621,6.2505,6.0458,6.2017,686100.0],["2020-08-11",6.2668,6.4808,6.1784,6.1924,1113200.0],["2020-08-12",6.2994,6.3273,5.9714,6.0854,703700.0],["2020-08-13",6.0668,6.1924,6.0109,6.0761,798600.0],["2020-08-14",6.0575,6.1505,5.9923,6.0947,324500.0],["2020-08-17",6.0993,6.1179,5.9388,5.983,862100.0],["2020-08-18",6.0063,6.0342,5.9179,5.9505,832300.0],["2020-08-19",5.9737,6.1133,5.8807,5.997,647400.0],["2020-08-20",5.9086,5.9551,5.7597,5.9132,479800.0],["2020-08-21",5.89,5.9342,5.7969,5.8783,1106900.0],["2020-08-24",5.9644,6.0388,5.7969,5.9877,1049100.0],["2020-08-25",6.0435,6.0761,5.8016,5.8667,531100.0],["2020-08-26",5.8528,6.0807,5.7364,5.8062,753100.0],["2020-08-27",5.8341,5.9086,5.7369,5.8155,396100.0],["2020-08-28",5.8993,5.9853,5.7783,5.9598,483000.0],["2020-08-31",5.9132,5.9225,5.8062,5.8248,766200.0],["2020-09-01",5.8062,6.0947,5.8062,6.0668,582500.0],["2020-09-02",6.0575,6.0668,5.9737,6.0016,322400.0],["2020-09-03",5.997,6.0737,5.8132,5.8341,456200.0],["2020-09-04",5.9272,5.9411,5.6387,5.7271,689300.0],["2020-09-08",5.6248,5.7992,5.6015,5.7225,887100.0],["2020-09-09",5.7644,5.8411,5.6341,5.8016,788000.0],["2020-09-10",5.8528,5.9016,5.6318,5.662,468600.0],["2020-09-11",6.6204,7.1926,6.1133,6.1831,4991700.0],["2020-09-14",6.6995,6.6995,6.104,6.1086,3329900.0],["2020-09-15",6.1738,6.2249,5.8086,5.8714,2291800.0],["2020-09-16",5.8807,6.1598,5.8062,6.0482,1532500.0],["2020-09-17",5.9411,6.1691,5.9365,6.1226,1020200.0],["2020-09-18",6.1505,6.1552,5.9156,6.0435,2264600.0],["2020-09-21",5.8853,5.9318,5.6206,5.8737,1047000.0],["2020-09-22",5.8993,5.9295,5.8109,5.8946,1337500.0],["2020-09-23",5.9086,5.9598,5.7271,5.7364,2551700.0],["2020-09-24",5.7318,5.9877,5.6899,5.9086,1249300.0],["2020-09-25",5.8574,6.0761,5.8574,6.0156,942300.0],["2020-09-28",6.09,6.1505,6.0249,6.0435,683400.0],["2020-09-29",6.0249,6.0993,5.9644,6.0621,600000.0],["2020-09-30",6.104,6.2761,6.104,6.1784,947000.0],["2020-10-01",6.1831,6.332,5.7834,6.3133,568700.0],["2020-10-02",6.1784,6.3273,6.0114,6.2668,406200.0],["2020-10-05",6.3226,6.3413,6.0575,6.1598,791200.0],["2020-10-06",6.2249,6.3133,6.0993,6.1133,541700.0],["2020-10-07",6.1552,6.2156,6.0435,6.0435,608900.0],["2020-10-08",6.0109,6.2808,5.983,6.2063,773300.0],["2020-10-09",6.1877,6.3831,6.1412,6.3366,488000.0],["2020-10-12",6.3413,6.4064,6.3133,6.3785,365100.0],["2020-10-13",6.3645,6.3645,6.2343,6.2622,311700.0],["2020-10-14",6.2901,6.4297,6.2668,6.3599,591400.0],["2020-10-15",6.2994,6.3552,6.2436,6.3366,397200.0],["2020-10-16",6.2994,6.3924,6.2156,6.3226,349900.0],["2020-10-19",6.3785,6.4157,6.2947,6.332,502100.0],["2020-10-20",6.4203,6.5367,6.3831,6.3924,350900.0],["2020-10-21",6.5134,6.5739,6.4343,6.4343,546200.0],["2020-10-22",6.4064,6.4436,6.318,6.4064,582000.0],["2020-10-23",6.4715,6.4994,6.3738,6.425,488200.0],["2020-10-26",6.3599,6.4436,6.2296,6.2622,801900.0],["2020-10-27",6.2203,6.3133,6.0528,6.1459,782400.0],["2020-10-28",6.0482,6.0575,5.8574,5.9086,724000.0],["2020-10-29",5.876,5.9574,5.7132,5.9365,422800.0],["2020-10-30",5.9365,6.0621,5.9086,6.0482,892600.0],["2020-11-02",6.1086,6.2249,6.0202,6.0807,452900.0],["2020-11-03",6.1552,6.2482,6.0435,6.1179,627300.0],["2020-11-04",6.0249,6.1598,5.9086,6.0482,579700.0],["2020-11-05",5.9644,6.653,5.9644,6.6204,569300.0],["2020-11-06",6.6251,6.6879,6.2343,6.5274,485400.0],["2020-11-09",6.9368,7.0838,6.5692,6.5925,991800.0],["2020-11-10",6.5878,6.6902,6.439,6.5041,1049400.0],["2020-11-11",6.546,6.6855,6.4343,6.5041,1611000.0],["2020-11-12",6.4901,6.7228,6.439,6.518,545900.0],["2020-11-13",6.6111,6.6623,6.5134,6.6157,423800.0],["2020-11-16",6.7414,6.7646,6.4436,6.653,844000.0],["2020-11-17",6.6157,6.6251,6.4901,6.5692,1121800.0],["2020-11-18",6.6111,6.7739,6.4948,6.5971,1169400.0],["2020-11-19",6.5367,6.6111,6.5064,6.5925,457400.0],["2020-11-20",6.4715,6.6251,6.332,6.5739,504000.0],["2020-11-23",6.6344,6.653,6.546,6.6111,592200.0],["2020-11-24",6.7181,6.9461,6.6437,6.8809,743200.0],["2020-11-25",6.8437,6.9182,6.7228,6.8809,442300.0],["2020-11-27",6.8205,6.9135,6.7507,6.7786,262100.0],["2020-11-30",6.7507,6.7832,6.5878,6.6064,998200.0],["2020-12-01",6.6716,6.8577,6.6297,6.7228,464000.0],["2020-12-02",6.7041,6.7576,6.6483,6.7135,440400.0],["2020-12-03",6.7367,6.8205,6.7255,6.7576,444500.0],["2020-12-04",6.7879,6.9228,6.7646,6.8112,352300.0],["2020-12-07",6.8018,6.8856,6.7693,6.7739,460300.0],["2020-12-08",6.7321,6.8205,6.7181,6.8205,492700.0],["2020-12-09",6.8902,6.9391,6.8391,6.8577,444600.0],["2020-12-10",6.7972,6.9786,6.5692,6.9647,315700.0],["2020-12-11",6.9275,7.0763,6.3775,7.0717,399100.0],["2020-12-14",7.0856,7.1322,6.9531,7.0298,477600.0],["2020-12-15",7.0484,7.1554,6.9879,7.1461,374400.0],["2020-12-16",7.1694,7.188,7.0531,7.0554,543400.0],["2020-12-17",7.1043,7.1043,6.9275,7.0438,1527400.0],["2020-12-18",7.0856,7.1461,7.0066,7.0066,1118100.0],["2020-12-21",6.867,7.0205,6.8484,6.9926,370300.0],["2020-12-22",7.0066,7.0949,6.8902,6.9321,506800.0],["2020-12-23",6.9414,7.0112,6.8972,6.9786,393600.0],["2020-12-24",6.9833,7.0298,6.8949,6.96,266900.0],["2020-12-28",6.9972,7.1275,6.9972,7.0112,498700.0],["2020-12-29",7.0298,7.1229,6.867,6.9042,691500.0],["2020-12-30",6.9089,6.9693,6.8577,6.8577,230700.0],["2020-12-31",6.8437,6.8879,6.7553,6.7739,551400.0],["2021-01-04",6.8251,6.8298,6.5739,6.6576,736600.0],["2021-01-05",6.6902,6.7553,6.6158,6.639,873300.0],["2021-01-06",6.6902,6.8409,6.5925,6.6809,1050000.0],["2021-01-07",6.6716,6.746,6.6111,6.6274,324000.0],["2021-01-08",6.6251,6.7925,6.6251,6.6855,825300.0],["2021-01-11",6.6064,6.7228,6.6064,6.6553,296200.0],["2021-01-12",6.6716,6.6762,6.5413,6.6669,467800.0],["2021-01-13",6.653,6.8158,6.5739,6.6134,4228800.0],["2021-01-14",6.6344,6.7414,6.5878,6.6344,981100.0],["2021-01-15",6.5785,6.6576,6.546,6.6111,472200.0],["2021-01-19",6.6064,6.8716,6.6064,6.8018,4147000.0],["2021-01-20",6.8437,7.1173,6.8437,6.9368,646900.0],["2021-01-21",6.9135,7.1229,6.6576,6.6646,1982100.0],["2021-01-22",6.6018,6.6948,6.4064,6.439,791200.0],["2021-01-25",6.3924,6.411,6.1877,6.2482,2143900.0],["2021-01-26",6.304,6.4692,6.2249,6.3924,1024100.0],["2021-01-27",6.2854,6.3645,6.1603,6.2156,1144400.0],["2021-01-28",6.2947,6.2947,6.1133,6.1645,1129700.0],["2021-01-29",6.1086,6.2296,6.0482,6.0528,1505800.0],["2021-02-01",6.0575,6.3831,5.983,6.3226,1193500.0],["2021-02-02",6.4529,6.5134,6.2901,6.3366,1026100.0],["2021-02-03",6.3738,6.5646,6.3738,6.5274,788200.0],["2021-02-04",6.532,6.5832,6.4483,6.5134,1251600.0],["2021-02-05",6.5832,6.6251,6.4483,6.5041,864200.0],["2021-02-08",6.5274,6.7739,6.4901,6.76,551400.0],["2021-02-09",6.7739,6.867,6.5692,6.7693,394800.0],["2021-02-10",6.7786,6.8228,6.6576,6.7553,544500.0],["2021-02-11",6.7786,6.9089,6.7646,6.8042,291200.0],["2021-02-12",6.7553,6.867,6.7088,6.7739,416900.0],["2021-02-16",6.7879,6.8902,6.7135,6.7228,319500.0],["2021-02-17",6.7088,6.76,6.5925,6.6995,418500.0],["2021-02-18",6.6855,6.8065,6.6855,6.746,402400.0],["2021-02-19",6.7367,6.8995,6.6832,6.7925,584700.0],["2021-02-22",6.7925,6.7925,6.6716,6.6762,380800.0],["2021-02-23",6.6669,6.7041,6.5087,6.6762,437800.0],["2021-02-24",6.7088,6.9461,6.6669,6.8949,694200.0],["2021-02-25",6.9693,6.9786,6.3785,6.3924,1402300.0],["2021-02-26",6.3226,6.5367,6.2017,6.3971,1404100.0],["2021-03-01",6.4901,6.5134,6.2808,6.3087,1042400.0],["2021-03-02",6.2715,6.4366,6.2226,6.4017,1303800.0],["2021-03-03",6.3831,6.4064,6.1017,6.104,1353400.0],["2021-03-04",6.0807,6.4715,6.0807,6.3226,1773700.0],["2021-03-05",6.3552,6.4855,6.2761,6.4808,1248100.0],["2021-03-08",6.5227,6.5227,6.3506,6.4297,632300.0],["2021-03-09",6.4576,6.5087,6.3482,6.4157,515600.0],["2021-03-10",6.4622,6.518,6.3459,6.4762,615200.0],["2021-03-11",6.5367,6.6855,6.4529,6.6762,520200.0],["2021-03-12",6.7414,6.8437,6.5785,6.7739,432700.0],["2021-03-15",6.7414,6.7739,6.6088,6.7041,622000.0],["2021-03-16",6.7274,6.7507,6.5878,6.6018,614000.0],["2021-03-17",6.6064,6.6111,6.4622,6.5971,544000.0],["2021-03-18",6.518,6.7274,6.4808,6.6157,912400.0],["2021-03-19",6.5971,6.6623,6.4762,6.5855,1755200.0],["2021-03-22",6.6018,6.6995,6.5506,6.5553,685100.0],["2021-03-23",6.4855,6.5692,6.3552,6.3878,788800.0],["2021-03-24",6.439,6.5832,6.3413,6.3413,824300.0],["2021-03-25",6.318,6.3599,6.1272,6.3226,483000.0],["2021-03-26",6.3785,6.6251,6.2575,6.4948,448200.0],["2021-03-29",6.4297,6.5087,6.318,6.3413,575700.0],["2021-03-30",6.3133,6.425,6.2994,6.3645,358700.0],["2021-03-31",6.3878,6.4576,6.2343,6.3226,710500.0],["2021-04-01",6.3645,6.5413,6.3599,6.4948,454600.0],["2021-04-05",6.5367,6.6204,6.5041,6.5134,513300.0],["2021-04-06",6.4994,6.5599,6.4529,6.4669,439600.0],["2021-04-07",6.4715,6.4715,6.1691,6.2017,762200.0],["2021-04-08",6.2296,6.2296,6.0668,6.1738,739400.0],["2021-04-09",6.1691,6.2101,6.1086,6.1319,632800.0],["2021-04-12",6.1505,6.3064,6.0993,6.1552,1065600.0],["2021-04-13",6.1691,6.1877,6.0342,6.0668,496100.0],["2021-04-14",6.0714,6.1412,6.0528,6.0854,802800.0],["2021-04-15",6.1086,6.2226,6.0807,6.2063,507100.0],["2021-04-16",6.2156,6.2784,6.1505,6.2436,419000.0],["2021-04-19",6.2156,6.2761,6.0621,6.0761,608400.0],["2021-04-20",6.0388,6.0993,5.9272,5.983,564400.0],["2021-04-21",5.983,6.0249,5.8993,5.9784,586500.0],["2021-04-22",5.9923,6.0156,5.648,5.6573,1241600.0],["2021-04-23",5.6992,5.8155,5.6667,5.8016,1670600.0],["2021-04-26",5.8202,6.0086,5.769,5.7783,1206900.0],["2021-04-27",5.7737,5.8272,5.5736,5.5829,790300.0],["2021-04-28",5.6062,5.7457,5.5224,5.6387,714800.0],["2021-04-29",5.6387,5.7141,5.4852,5.5224,779100.0],["2021-04-30",6.0063,6.5227,5.9132,6.3971,3974400.0],["2021-05-03",6.318,6.3971,6.1412,6.332,1388400.0],["2021-05-04",6.2761,6.3506,6.2017,6.2924,1031400.0],["2021-05-05",6.3366,6.3552,6.1807,6.2296,1089400.0],["2021-05-06",6.1877,6.3831,6.1342,6.3738,1386200.0],["2021-05-07",6.4064,6.6995,6.3948,6.4994,1551400.0],["2021-05-10",6.5274,6.8018,6.4971,6.5785,1514500.0],["2021-05-11",6.4948,6.7344,6.4948,6.7228,1083800.0],["2021-05-12",6.7367,6.7995,6.5878,6.639,1295800.0],["2021-05-13",6.6158,6.7111,6.4901,6.6297,1109100.0],["2021-05-14",6.6948,6.8112,6.6948,6.7739,592800.0],["2021-05-17",6.7414,6.8042,6.6344,6.7832,556600.0],["2021-05-18",6.7786,6.8484,6.746,6.76,624000.0],["2021-05-19",6.6995,6.7879,6.6483,6.7367,696600.0],["2021-05-20",6.7786,6.8484,6.7414,6.8018,497700.0],["2021-05-21",6.8437,6.8437,6.6483,6.6623,1978500.0],["2021-05-24",6.6623,6.7251,6.6064,6.6344,606300.0],["2021-05-25",6.6855,6.739,6.6064,6.6111,681600.0],["2021-05-26",6.5971,6.7088,6.518,6.7088,519900.0],["2021-05-27",6.7693,6.7925,6.7135,6.76,421200.0],["2021-05-28",6.7832,6.8577,6.6483,6.7972,514800.0],["2021-06-01",6.8344,7.0787,6.8344,7.0531,742000.0],["2021-06-02",7.0996,7.2159,7.0438,7.2066,716300.0],["2021-06-03",7.1554,7.1554,7.0461,7.0763,616300.0],["2021-06-04",7.1229,7.1508,7.0438,7.1229,349200.0],["2021-06-07",7.1182,7.188,7.0577,7.1368,659400.0],["2021-06-08",7.1322,7.2159,7.0624,7.1089,746100.0],["2021-06-09",7.1415,7.1833,7.0624,7.0717,445900.0],["2021-06-10",7.0949,7.2392,7.081,7.1973,541600.0],["2021-06-11",7.2345,7.3043,7.1554,7.1787,376400.0],["2021-06-14",7.1647,7.2345,7.1508,7.1787,476300.0],["2021-06-15",7.1508,7.2252,7.1415,7.1973,322900.0],["2021-06-16",7.174,7.2113,7.0787,7.1554,483800.0],["2021-06-17",7.1415,7.1833,7.0577,7.0717,433500.0],["2021-06-18",7.0252,7.0577,6.9228,6.9275,1195800.0],["2021-06-21",6.9321,7.0922,6.9321,7.0159,715000.0],["2021-06-22",6.9647,7.0135,6.7949,6.9228,445900.0],["2021-06-23",6.9507,6.9879,6.8856,6.9275,312100.0],["2021-06-24",6.9321,7.0112,6.9089,7.0019,282500.0],["2021-06-25",7.0112,7.0717,6.9693,6.9786,1419400.0],["2021-06-28",6.9926,6.9926,6.7739,6.7925,354700.0],["2021-06-29",6.7739,6.8251,6.7228,6.7367,304900.0],["2021-06-30",6.7367,6.7879,6.7274,6.7507,356300.0],["2021-07-01",6.7507,6.8949,6.7507,6.867,427000.0],["2021-07-02",6.9089,6.9368,6.853,6.8809,252100.0],["2021-07-06",6.8809,6.9368,6.8018,6.9135,910100.0],["2021-07-07",6.8995,6.9368,6.8367,6.9182,303500.0],["2021-07-08",6.8251,6.8298,6.7204,6.7414,603500.0],["2021-07-09",6.7879,6.853,6.7274,6.8018,357300.0],["2021-07-12",6.8158,6.8902,6.7135,6.8623,417100.0],["2021-07-13",6.8437,6.8879,6.7972,6.8018,361200.0],["2021-07-14",6.8298,6.9507,6.7739,6.7879,613800.0],["2021-07-15",6.7507,6.8112,6.7204,6.7786,433800.0],["2021-07-16",6.8158,6.8577,6.7274,6.7367,577600.0],["2021-07-19",6.639,6.7925,6.5971,6.746,607900.0],["2021-07-20",6.7879,6.9205,6.7646,6.8623,1034400.0],["2021-07-21",6.9042,6.9321,6.8112,6.8251,612300.0],["2021-07-22",6.7925,6.8018,6.7088,6.7274,372600.0],["2021-07-23",6.746,6.7832,6.6344,6.76,499000.0],["2021-07-26",6.7879,6.874,6.6995,6.7414,344000.0],["2021-07-27",6.7088,6.746,6.6623,6.7181,507100.0],["2021-07-28",6.7507,6.8809,6.7507,6.8577,797700.0],["2021-07-29",6.8995,7.0252,6.874,6.9879,521800.0],["2021-07-30",6.9554,7.0298,6.6902,6.8902,617100.0],["2021-08-02",6.9135,6.9879,6.8995,6.9321,547700.0],["2021-08-03",6.9321,7.0484,6.9182,7.0391,451800.0],["2021-08-04",7.0112,7.0577,6.9647,6.9786,487300.0],["2021-08-05",7.1973,7.2392,7.0391,7.188,518600.0],["2021-08-06",7.2438,7.2764,7.1833,7.2671,621900.0],["2021-08-09",7.2671,7.2857,7.1391,7.1461,547000.0],["2021-08-10",7.1275,7.1694,6.9833,7.1275,743600.0],["2021-08-11",7.1275,7.1647,6.9926,7.1508,1378800.0],["2021-08-12",7.1554,7.295,7.0949,7.281,608700.0],["2021-08-13",7.4439,7.5276,7.4346,7.4904,621600.0],["2021-08-16",7.4858,7.4904,7.3057,7.4253,482600.0],["2021-08-17",7.3741,7.416,7.281,7.295,605300.0],["2021-08-18",7.3043,7.3601,7.2113,7.2531,471000.0],["2021-08-19",7.2113,7.2345,7.1182,7.1415,602800.0],["2021-08-20",7.1043,7.2717,7.0438,7.2671,415700.0],["2021-08-23",7.309,7.3648,7.309,7.3415,390000.0],["2021-08-24",7.3648,7.4997,7.3648,7.4485,634200.0],["2021-08-25",7.4439,7.476,7.3741,7.4416,572700.0],["2021-08-26",7.4253,7.4764,7.3694,7.3787,357800.0],["2021-08-27",7.3787,7.4671,7.3555,7.4392,401200.0],["2021-08-30",7.4346,7.4671,7.3648,7.416,412700.0],["2021-08-31",7.4392,7.4997,7.3787,7.4113,632200.0],["2021-09-01",7.4392,7.4811,7.3741,7.402,343500.0],["2021-09-02",7.4392,7.4532,7.3276,7.3787,420200.0],["2021-09-03",7.3648,7.3648,7.2066,7.2624,442100.0],["2021-09-07",7.2578,7.5928,7.2415,7.4532,1525200.0],["2021-09-08",7.4299,7.5741,7.395,7.5648,1018100.0],["2021-09-09",7.5602,7.63,7.5323,7.5974,754400.0],["2021-09-10",7.7649,7.9556,7.6672,7.8161,1176500.0],["2021-09-13",7.8486,8.0012,7.7556,7.9091,1196100.0],["2021-09-14",7.937,8.0487,7.7556,7.8905,969200.0],["2021-09-15",7.9231,7.9324,7.8393,7.8905,938900.0],["2021-09-16",8.3744,8.3976,8.0813,8.1417,1581800.0],["2021-09-17",8.0813,8.179,8.0138,8.1371,2850100.0],["2021-09-20",8.0487,8.0813,7.9138,7.9975,847900.0],["2021-09-21",8.0301,8.0627,7.9463,7.9882,1018900.0],["2021-09-22",8.0627,8.1092,7.8393,7.9789,3327400.0],["2021-09-23",8.165,8.3558,8.044,8.1604,5058000.0],["2021-09-24",8.1231,8.1883,8.0115,8.0208,1136000.0],["2021-09-27",8.1883,8.4442,8.1092,8.2534,4800800.0],["2021-09-28",8.2581,8.3767,8.1278,8.151,2013800.0],["2021-09-29",8.165,8.1892,7.9696,7.9882,1294500.0],["2021-09-30",8.0022,8.0906,7.8882,7.9045,2380100.0],["2021-10-01",7.9417,8.8489,7.8626,8.3697,8078100.0],["2021-10-04",8.486,8.6023,8.2929,8.2999,1730900.0],["2021-10-05",8.379,8.5093,8.3185,8.4535,1744800.0],["2021-10-06",8.3744,8.4511,8.1278,8.1324,1040700.0],["2021-10-07",8.1371,8.1929,8.0859,8.179,816300.0],["2021-10-08",8.1604,8.1999,8.0487,8.0952,599000.0],["2021-10-11",8.0906,8.1231,7.9882,8.0487,536500.0],["2021-10-12",8.0347,8.0557,7.951,7.9789,1335500.0],["2021-10-13",7.9789,8.0999,7.9417,8.044,546700.0],["2021-10-14",8.058,8.1185,8.0371,8.072,498100.0],["2021-10-15",8.165,8.1836,8.0487,8.0487,580100.0],["2021-10-18",8.0115,8.1092,7.9533,7.9696,583500.0],["2021-10-19",7.9696,8.1557,7.9324,8.0673,703800.0],["2021-10-20",8.058,8.1324,7.9091,7.937,1243400.0],["2021-10-21",7.9184,8.0859,7.9138,8.0766,395100.0],["2021-10-22",8.0068,8.1208,7.9603,8.0627,343100.0],["2021-10-25",8.0627,8.0627,7.8975,7.965,477200.0],["2021-10-26",7.9882,7.9905,7.8812,7.9231,622100.0],["2021-10-27",7.8998,7.9091,7.6951,7.723,766900.0],["2021-10-28",7.723,7.8417,7.6579,7.8254,859100.0],["2021-10-29",7.844,8.058,7.7789,8.058,1922200.0],["2021-11-01",7.9095,7.9251,7.3702,7.8939,3638300.0],["2021-11-02",7.8548,7.8743,7.4875,7.5187,2016200.0],["2021-11-03",7.5265,7.9798,7.3546,7.9564,1957900.0],["2021-11-04",7.9486,8.8435,7.9415,8.8005,2518000.0],["2021-11-05",8.7927,9.2694,8.7302,9.246,2029600.0],["2021-11-08",9.2616,9.6055,9.203,9.4805,1371600.0],["2021-11-09",9.4336,9.4648,9.1835,9.3867,1513200.0],["2021-11-10",9.3476,9.4336,9.1756,9.2069,876400.0],["2021-11-11",9.0662,9.1913,8.7849,8.8083,1110300.0],["2021-11-12",8.7927,8.863,8.7067,8.7302,1243600.0],["2021-11-15",8.7067,8.8122,8.4566,8.5817,976300.0],["2021-11-16",8.6051,8.7223,8.5113,8.7145,1086700.0],["2021-11-17",8.6676,8.6911,8.5035,8.6754,782600.0],["2021-11-18",8.6676,8.6754,8.4332,8.4566,1147400.0],["2021-11-19",8.3863,8.6246,8.3628,8.5973,810900.0],["2021-11-22",8.5973,8.8161,8.5348,8.5426,811200.0],["2021-11-23",8.5738,8.7614,8.4879,8.7067,955800.0],["2021-11-24",8.6442,8.6989,8.5738,8.6598,535700.0],["2021-11-26",8.3316,8.5191,8.2456,8.441,746700.0],["2021-11-29",8.566,8.5738,8.2143,8.2378,949700.0],["2021-11-30",8.1518,8.3081,7.7766,7.8157,1277900.0],["2021-12-01",8.0033,8.0502,7.6203,7.6203,949500.0],["2021-12-02",7.6907,7.9642,7.5891,7.9408,888400.0],["2021-12-03",7.9329,8.0111,7.8157,7.8939,662200.0],["2021-12-06",8.0424,8.3237,7.9798,8.1831,1191400.0],["2021-12-07",8.2612,8.3081,8.144,8.2456,911400.0],["2021-12-08",8.269,8.5895,8.1987,8.5582,993900.0],["2021-12-09",8.5269,8.5269,8.2026,8.2143,810200.0],["2021-12-10",8.3003,8.4136,8.0385,8.1909,1174100.0],["2021-12-13",8.166,8.4804,8.1578,8.3894,1173200.0],["2021-12-14",8.2943,8.6956,8.2902,8.406,1760200.0],["2021-12-15",8.6376,8.7038,8.406,8.588,3338300.0],["2021-12-16",8.6707,8.9396,8.6459,8.8031,2547100.0],["2021-12-17",8.8031,9.3326,8.7617,9.2416,2459000.0],["2021-12-20",9.1341,9.4898,9.0513,9.4816,1830900.0],["2021-12-21",9.5229,10.2758,9.5229,10.2427,2458800.0],["2021-12-22",10.2096,10.2096,9.8952,9.9201,2352100.0],["2021-12-23",9.9862,10.1434,9.8952,10.0773,1909500.0],["2021-12-27",10.1021,10.1021,9.858,9.9697,1245200.0],["2021-12-28",9.9283,10.0938,9.8952,9.9118,1261700.0],["2021-12-29",10.04,10.069,9.9035,9.9614,870300.0],["2021-12-30",9.9118,10.1103,9.8828,10.0193,1081500.0],["2021-12-31",10.0111,10.1352,9.8373,10.1269,858400.0],["2022-01-03",10.1434,10.2179,9.9076,9.9366,1221900.0],["2022-01-04",9.9449,9.9862,9.8415,9.9366,1118000.0],["2022-01-05",9.9614,10.0773,9.8332,9.8704,1224900.0],["2022-01-06",9.9283,10.0442,9.8373,9.9862,1156500.0],["2022-01-07",9.978,10.3006,9.9449,10.0442,1460500.0],["2022-01-10",10.0193,10.0276,9.887,9.978,867100.0],["2022-01-11",9.9201,10.0855,9.647,10.0111,802900.0],["2022-01-12",10.0193,10.1103,9.9201,9.9283,566900.0],["2022-01-13",9.9366,9.9945,9.7959,9.8042,558200.0],["2022-01-14",9.7794,9.8621,9.7173,9.8539,600300.0],["2022-01-18",9.7546,9.887,9.7215,9.7298,870900.0],["2022-01-19",9.8125,9.9201,9.6884,9.7463,1575200.0],["2022-01-20",9.8539,9.9862,9.7629,9.7711,1064700.0],["2022-01-21",9.6884,9.8373,9.6429,9.6884,1430700.0],["2022-01-24",9.5477,9.829,9.4898,9.7711,1437700.0],["2022-01-25",9.6884,9.7959,9.5726,9.7215,962100.0],["2022-01-26",9.7877,9.978,9.6594,9.7546,1221800.0],["2022-01-27",9.7877,9.8952,9.5312,9.5395,1460000.0],["2022-01-28",9.5146,9.9862,9.5146,9.9862,1374500.0],["2022-01-31",9.887,10.5654,9.8787,10.4661,1904600.0],["2022-02-01",10.4909,10.615,10.0566,10.1352,1047700.0],["2022-02-02",10.1434,10.251,10.0235,10.2344,782500.0],["2022-02-03",10.2014,10.3006,10.1103,10.1352,995500.0],["2022-02-04",10.0607,10.462,10.0359,10.3834,882000.0],["2022-02-07",10.3751,10.524,10.1683,10.2096,1126500.0],["2022-02-08",10.2014,10.4041,10.1848,10.3337,763100.0],["2022-02-09",10.4413,10.8632,10.2262,10.7805,2188800.0],["2022-02-10",10.5737,10.7391,10.3337,10.3999,1904000.0],["2022-02-11",10.4413,10.4744,10.0607,10.1517,1964700.0],["2022-02-14",10.04,10.4372,10.04,10.3337,1048200.0],["2022-02-15",10.2014,10.4909,10.2014,10.3006,1637400.0],["2022-02-16",10.2593,10.4082,10.2262,10.3999,1269200.0],["2022-02-17",10.3089,10.3337,10.0193,10.1103,1163700.0],["2022-02-18",10.0607,10.2344,9.8745,9.9614,1799300.0],["2022-02-22",9.887,10.0193,9.8125,9.887,1606100.0],["2022-02-23",9.7546,9.9862,9.7546,9.8621,2182700.0],["2022-02-24",9.5229,9.8208,9.0017,9.6967,1464300.0],["2022-02-25",9.7794,9.7794,8.9272,9.3823,5280800.0],["2022-02-28",9.3326,9.4236,8.9107,8.9686,4901700.0],["2022-03-01",8.9769,9.5643,8.9189,9.3823,4093000.0],["2022-03-02",9.3492,9.4981,9.1754,9.3823,2215000.0],["2022-03-03",9.3988,9.6718,9.3657,9.4733,1280800.0],["2022-03-04",9.4071,9.4526,9.1878,9.3988,1573200.0],["2022-03-07",9.465,9.8208,9.4526,9.5808,2132400.0],["2022-03-08",9.6718,9.8994,9.5395,9.738,2088800.0],["2022-03-09",9.8373,10.0028,9.8208,9.887,1491400.0],["2022-03-10",9.7794,10.069,9.6636,10.0607,1370800.0],["2022-03-11",10.0442,10.3627,10.0442,10.0524,1466000.0],["2022-03-14",10.0193,10.1931,9.8952,9.9118,1291800.0],["2022-03-15",10.1765,10.6605,9.9283,10.4909,2010800.0],["2022-03-16",10.4578,10.673,10.3006,10.4909,2490700.0],["2022-03-17",10.3834,10.6688,10.1765,10.3586,2193400.0],["2022-03-18",10.3255,10.5819,10.2924,10.3337,5791300.0],["2022-03-21",10.3586,10.6316,10.3255,10.4992,2026700.0],["2022-03-22",10.4992,10.615,10.2014,10.5075,2061400.0],["2022-03-23",10.4082,10.6068,10.3875,10.5737,1078600.0],["2022-03-24",10.5819,10.8012,10.4156,10.7391,957300.0],["2022-03-25",10.7557,10.9625,10.6481,10.8467,798100.0],["2022-03-28",10.8053,10.9625,10.735,10.7888,1291500.0],["2022-03-29",10.7805,10.8715,10.4744,10.6068,1238300.0],["2022-03-30",10.5654,10.615,10.1103,10.1186,1738900.0],["2022-03-31",10.1021,10.2758,9.7877,9.8042,1971100.0],["2022-04-01",9.8621,10.0442,9.7422,9.887,2191100.0],["2022-04-04",9.7959,9.9449,9.6015,9.738,1176200.0],["2022-04-05",9.738,9.8373,9.5146,9.556,1106500.0],["2022-04-06",9.5229,9.5974,9.374,9.3988,1244000.0],["2022-04-07",9.4319,9.5353,9.3905,9.4733,1325800.0],["2022-04-08",9.4898,9.7049,9.465,9.5891,822600.0],["2022-04-11",9.5229,9.6884,9.5229,9.5395,837200.0],["2022-04-12",9.5477,9.7463,9.5064,9.6057,608700.0],["2022-04-13",9.6305,9.887,9.6057,9.8539,746800.0],["2022-04-14",9.8621,9.9904,9.8084,9.9697,754400.0],["2022-04-18",9.9283,10.1029,9.8704,9.978,790100.0],["2022-04-19",10.0193,10.0193,9.5602,9.5643,2435000.0],["2022-04-20",9.5643,9.7753,9.465,9.6967,700300.0],["2022-04-21",9.7298,9.7629,9.5312,9.5974,922900.0],["2022-04-22",9.5146,9.6594,9.3823,9.3905,724200.0],["2022-04-25",9.3161,9.6305,9.2573,9.6305,1049300.0],["2022-04-26",9.5891,9.7463,9.4567,9.6222,1531700.0],["2022-04-27",9.6967,9.8042,9.5974,9.6636,891600.0],["2022-04-28",9.6967,9.7049,9.345,9.5808,875300.0],["2022-04-29",9.5229,9.6884,9.3037,9.374,1279400.0],["2022-05-02",9.283,9.4898,9.2002,9.3657,1266400.0],["2022-05-03",9.283,9.4567,9.2002,9.374,1016300.0],["2022-05-04",9.4154,9.4402,9.101,9.3988,1322000.0],["2022-05-05",9.7711,10.2014,9.374,9.9035,1340000.0],["2022-05-06",10.0524,10.0607,9.585,9.6718,1513500.0],["2022-05-09",9.5229,9.7256,9.4278,9.4981,1780100.0],["2022-05-10",9.5974,9.7215,9.4485,9.5064,1377100.0],["2022-05-11",9.4485,9.6305,9.254,9.3409,1568400.0],["2022-05-12",9.3326,9.556,9.2664,9.5229,1539200.0],["2022-05-13",9.5974,9.5974,9.4154,9.5064,1826500.0],["2022-05-16",9.5643,9.7298,9.4609,9.6718,2214200.0],["2022-05-17",9.8208,10.1186,9.5726,10.0855,1077500.0],["2022-05-18",10.0359,10.2179,9.9242,10.0442,1046900.0],["2022-05-19",9.9614,10.3255,9.7629,10.2593,1062600.0],["2022-05-20",10.3337,10.3792,10.1724,10.3751,799600.0],["2022-05-23",10.4496,10.6978,10.2965,10.3999,1063700.0],["2022-05-24",10.3834,10.4289,10.1228,10.4165,817500.0],["2022-05-25",10.433,10.706,10.3668,10.706,1157000.0],["2022-05-26",10.7226,10.8426,10.3569,10.7722,917700.0],["2022-05-27",10.7722,11.0204,10.5902,11.0204,897100.0],["2022-05-31",11.0287,11.037,10.4165,10.5323,1707700.0],["2022-06-01",10.5075,10.6564,10.3255,10.6068,1158900.0],["2022-06-02",10.5406,10.9046,10.3916,10.8715,1017400.0],["2022-06-03",10.8384,10.9046,10.7805,10.8798,634700.0],["2022-06-06",10.9791,11.0453,10.706,10.7309,1366300.0],["2022-06-07",10.6399,10.8095,10.6316,10.7391,709200.0],["2022-06-08",10.6812,10.706,10.222,10.2841,876200.0],["2022-06-09",10.2427,10.3627,10.1434,10.16,633600.0],["2022-06-10",10.069,10.1103,9.9283,9.9283,648300.0],["2022-06-13",9.7463,9.8208,9.5477,9.5726,794800.0],["2022-06-14",9.5808,9.6015,9.2954,9.4236,830400.0],["2022-06-15",9.4485,9.5271,9.2499,9.4402,1387400.0],["2022-06-16",9.283,9.3657,9.1134,9.2085,1854600.0],["2022-06-17",9.2582,9.5064,9.2582,9.4319,2189300.0],["2022-06-21",9.4567,9.5353,9.374,9.4733,1150300.0],["2022-06-22",9.3244,9.4236,8.9355,8.9355,1465400.0],["2022-06-23",8.9189,9.1382,8.6294,9.0596,1570600.0],["2022-06-24",9.0513,9.5146,9.0265,9.3905,2513100.0],["2022-06-27",9.3244,9.5808,9.3244,9.4898,527900.0],["2022-06-28",9.5974,9.8373,9.3657,9.374,590800.0],["2022-06-29",9.3244,9.374,9.2292,9.3078,615900.0],["2022-06-30",9.2085,9.6305,9.2085,9.5726,1288700.0],["2022-07-01",9.5312,9.7091,9.3368,9.6967,815900.0],["2022-07-05",9.5643,9.5643,9.2689,9.3823,680300.0],["2022-07-06",9.3409,9.5064,9.192,9.374,586600.0],["2022-07-07",9.4071,9.4567,9.3781,9.4071,319000.0],["2022-07-08",9.4816,9.5395,9.2002,9.4898,445700.0],["2022-07-11",9.4319,9.5395,9.3244,9.4485,419300.0],["2022-07-12",9.4319,9.5229,9.1589,9.2251,553200.0],["2022-07-13",9.2251,9.4278,9.1258,9.3657,440700.0],["2022-07-14",9.192,9.2664,9.0761,9.1341,496700.0],["2022-07-15",9.2913,9.4733,9.0803,9.4485,566800.0],["2022-07-18",9.5064,9.6594,9.4402,9.5146,425800.0],["2022-07-19",9.6139,9.8001,9.3161,9.7711,493500.0],["2022-07-20",9.7298,9.8208,9.6139,9.7877,333700.0],["2022-07-21",9.738,9.8166,9.6181,9.7215,577700.0],["2022-07-22",9.7215,9.7629,9.5477,9.6222,438400.0],["2022-07-25",9.6636,9.7132,9.5974,9.6884,328000.0],["2022-07-26",9.7049,9.7256,9.6222,9.6801,579200.0],["2022-07-27",9.6967,9.8125,9.6305,9.7546,907500.0],["2022-07-28",9.7877,9.9283,9.7066,9.887,716300.0],["2022-07-29",9.8621,9.8787,9.6718,9.7959,1115500.0],["2022-08-01",9.6967,9.6967,9.5105,9.5643,1845200.0],["2022-08-02",9.556,9.5974,9.3947,9.5229,623200.0],["2022-08-03",9.6139,9.6222,9.3988,9.5312,861700.0],["2022-08-04",9.647,9.8994,9.5808,9.8456,926100.0],["2022-08-05",9.6967,9.7794,9.0265,9.2499,1521700.0],["2022-08-08",9.2582,9.3823,9.0761,9.2499,1652800.0],["2022-08-09",9.2085,9.5064,9.1961,9.2913,1269800.0],["2022-08-10",9.3574,9.465,9.2664,9.4319,639600.0],["2022-08-11",9.5229,9.5477,9.1589,9.3161,1085700.0],["2022-08-12",9.3409,9.3988,9.2002,9.3905,501600.0],["2022-08-15",9.3823,9.556,9.3078,9.5477,423700.0],["2022-08-16",9.556,9.6032,9.4526,9.4898,566100.0],["2022-08-17",9.3988,9.465,9.3161,9.3988,493500.0],["2022-08-18",9.4236,9.4402,9.3326,9.3988,374400.0],["2022-08-19",9.3574,9.4733,9.3078,9.4402,502400.0],["2022-08-22",9.3244,9.4071,9.2954,9.374,447200.0],["2022-08-23",9.3905,9.4236,9.192,9.3078,590300.0],["2022-08-24",9.2747,9.2747,9.101,9.2085,545100.0],["2022-08-25",9.2168,9.2664,9.1092,9.2499,352300.0],["2022-08-26",9.2582,9.2664,8.9363,8.9603,394200.0],["2022-08-29",8.9107,9.1175,8.861,9.101,461900.0],["2022-08-30",9.1506,9.2706,8.9529,9.1092,472900.0],["2022-08-31",9.1175,9.1754,8.9438,9.1175,657400.0],["2022-09-01",9.0513,9.1506,8.9645,9.1341,517300.0],["2022-09-02",9.192,9.2995,8.9975,9.043,553600.0],["2022-09-06",9.0265,9.1341,8.8817,9.0844,2461400.0],["2022-09-07",9.101,9.2747,9.0596,9.1837,704100.0],["2022-09-08",9.1589,9.1713,9.0803,9.1341,1051700.0],["2022-09-09",9.2002,9.2995,9.1589,9.2251,1147100.0],["2022-09-12",9.3078,9.5932,9.2292,9.556,929800.0],["2022-09-13",9.4319,9.4981,9.1837,9.4319,870700.0],["2022-09-14",9.4319,9.4319,9.2085,9.3326,1040000.0],["2022-09-15",9.4733,9.6677,9.3864,9.5726,1358100.0],["2022-09-16",9.5726,9.7711,9.4071,9.5229,3437700.0],["2022-09-19",9.4567,9.6884,9.3823,9.647,799900.0],["2022-09-20",9.6884,9.8704,9.5974,9.8704,1074800.0],["2022-09-21",9.887,10.0111,9.7546,9.8125,872700.0],["2022-09-22",9.8042,9.8042,9.494,9.556,1016300.0],["2022-09-23",9.5146,9.5146,9.1672,9.3326,714100.0],["2022-09-26",9.3409,9.4898,9.0927,9.101,900900.0],["2022-09-27",9.1368,9.3023,8.9309,8.9667,797300.0],["2022-09-28",8.913,9.3605,8.752,9.3336,1227400.0],["2022-09-29",9.3068,9.5126,9.1547,9.5037,814800.0],["2022-09-30",9.4768,9.6826,9.4231,9.441,979900.0],["2022-10-03",9.5484,9.5484,9.2352,9.441,866400.0],["2022-10-04",9.5216,9.9198,9.5216,9.8527,726800.0],["2022-10-05",9.7811,9.9377,9.7005,9.8885,763500.0],["2022-10-06",9.8974,10.1748,9.8795,10.1569,807700.0],["2022-10-07",10.0585,10.0674,9.3918,9.4858,1134800.0],["2022-10-10",9.4321,9.62,9.3784,9.5753,623000.0],["2022-10-11",9.4589,9.5395,9.3739,9.4679,426200.0],["2022-10-12",9.441,9.7453,9.3605,9.6826,644200.0],["2022-10-13",9.5797,9.7453,9.45,9.7184,661000.0],["2022-10-14",9.7274,9.7632,9.2889,9.3068,679100.0],["2022-10-17",9.441,9.7363,9.441,9.6558,1024600.0],["2022-10-18",9.7274,9.8437,9.6245,9.8169,937700.0],["2022-10-19",9.7184,9.7811,9.5618,9.6737,568800.0],["2022-10-20",9.7095,9.7632,9.5126,9.6021,579900.0],["2022-10-21",9.6558,9.8079,9.5663,9.79,468700.0],["2022-10-24",9.8079,9.875,9.7274,9.8437,425700.0],["2022-10-25",10.139,11.1547,10.0943,10.9981,1227700.0],["2022-10-26",11.0429,11.4142,10.9713,11.186,779400.0],["2022-10-27",11.2129,11.4447,11.1637,11.4098,722300.0],["2022-10-28",11.535,11.6961,11.4277,11.4366,1001600.0],["2022-10-31",11.4187,11.4903,11.28,11.3113,1058600.0],["2022-11-01",11.4545,11.5172,11.3203,11.3203,482800.0],["2022-11-02",11.3203,11.3919,10.0495,10.7028,2572700.0],["2022-11-03",10.4087,11.9648,10.3897,11.8556,771400.0],["2022-11-04",11.9932,11.9932,11.329,11.5947,1227800.0],["2022-11-07",11.6137,11.7845,11.5093,11.5757,1169700.0],["2022-11-08",11.5662,11.6754,10.959,11.1962,3264300.0],["2022-11-09",11.1772,11.5947,10.9305,11.5757,1197100.0],["2022-11-10",11.8414,12.0691,11.4808,11.6801,1434500.0],["2022-11-11",11.6706,11.7228,11.3812,11.4429,1542300.0],["2022-11-14",11.4524,11.6279,11.1488,11.4903,1267800.0],["2022-11-15",11.5757,11.6659,11.4524,11.5283,1090100.0],["2022-11-16",9.9153,10.5605,9.4504,10.2284,2971700.0],["2022-11-17",10.124,10.124,9.4266,9.5357,3305400.0],["2022-11-18",9.7255,9.8868,9.5073,9.6876,13790800.0],["2022-11-21",9.5357,9.9912,9.5263,9.9248,5047000.0],["2022-11-22",9.9153,10.0007,9.569,9.9532,6879500.0],["2022-11-23",9.8678,9.9437,9.6069,9.6781,1623900.0],["2022-11-25",9.716,9.9817,9.697,9.7824,859900.0],["2022-11-28",9.697,9.8489,9.5737,9.735,1342900.0],["2022-11-29",9.754,9.8441,9.6487,9.697,1066300.0],["2022-11-30",9.754,9.9532,9.6496,9.9437,2722300.0],["2022-12-01",9.9343,9.9912,9.6923,9.773,1545600.0],["2022-12-02",9.6781,9.7445,9.5357,9.7065,1214000.0],["2022-12-05",9.7255,9.7635,9.5073,9.6306,1302100.0],["2022-12-06",9.6401,9.697,9.4504,9.6401,1507400.0],["2022-12-07",9.6022,9.6449,9.5073,9.5642,940000.0],["2022-12-08",9.6211,9.8963,9.2511,9.2511,1774800.0],["2022-12-09",9.2321,9.4741,9.2321,9.3934,1225500.0],["2022-12-12",9.365,9.5073,9.2985,9.4883,983400.0],["2022-12-13",9.6686,9.6686,9.4504,9.6022,4373300.0],["2022-12-14",9.6496,9.6876,9.3839,9.4883,1656900.0],["2022-12-15",9.4314,9.5832,9.3839,9.4314,1287300.0],["2022-12-16",9.3934,9.4409,8.9854,9.0044,2391700.0],["2022-12-19",8.9949,9.0044,8.7672,8.8526,1073700.0],["2022-12-20",8.8716,9.3014,8.7814,8.9285,891400.0],["2022-12-21",9.0424,9.1942,9.0234,9.1847,1368600.0],["2022-12-22",9.1657,9.2796,9.0613,9.1942,663600.0],["2022-12-23",9.1562,9.1847,9.0898,9.1847,341900.0],["2022-12-27",9.1942,9.308,9.0613,9.2796,460100.0],["2022-12-28",9.3175,9.4409,9.1657,9.1752,616400.0],["2022-12-29",9.2037,9.4504,9.1467,9.2891,833300.0],["2022-12-30",9.2606,9.3175,9.0756,9.1277,1088600.0],["2023-01-03",9.2226,9.3365,9.0708,9.327,950100.0],["2023-01-04",9.3555,9.4883,9.2226,9.2985,1676000.0],["2023-01-05",9.2321,9.3317,9.142,9.2606,1698300.0],["2023-01-06",9.346,9.4409,9.1515,9.2511,911700.0],["2023-01-09",9.2796,9.3128,9.1183,9.1183,797600.0],["2023-01-10",9.0898,9.4646,9.0898,9.3934,3846200.0],["2023-01-11",9.4693,9.5168,9.2464,9.308,595600.0],["2023-01-12",9.3365,9.4788,9.289,9.4314,861600.0],["2023-01-13",9.4029,9.6164,9.4029,9.5452,1412800.0],["2023-01-17",9.7445,9.8394,9.4171,9.7824,3392500.0],["2023-01-18",9.8109,9.9485,9.7635,9.8583,1867600.0],["2023-01-19",9.8204,9.8678,9.6544,9.773,1537200.0],["2023-01-20",9.8678,10.1525,9.754,10.1525,1373100.0],["2023-01-23",10.124,10.1857,9.9722,10.0766,907500.0],["2023-01-24",10.143,10.3233,10.0671,10.2853,846700.0],["2023-01-25",10.3138,10.4514,9.8773,10.4182,1167000.0],["2023-01-26",10.4751,10.5605,10.3185,10.4371,748100.0],["2023-01-27",10.4656,10.4656,10.2853,10.4371,738000.0],["2023-01-30",10.4371,10.4466,10.2948,10.3612,739400.0],["2023-01-31",10.3992,10.5036,10.3565,10.4182,1514300.0],["2023-02-01",10.4561,10.7787,10.3423,10.7028,1340500.0],["2023-02-02",10.7408,10.8926,10.551,10.6079,970300.0],["2023-02-03",10.551,10.7408,10.551,10.6649,804900.0],["2023-02-06",10.5889,10.6364,10.0576,10.1335,656800.0],["2023-02-07",10.0481,10.143,9.8631,10.1145,1279700.0],["2023-02-08",10.0007,10.0007,9.7777,9.9248,620600.0],["2023-02-09",9.9343,10.0671,9.8489,9.9912,1039000.0],["2023-02-10",9.9248,10.0481,9.8394,9.9912,639700.0],["2023-02-13",9.9722,10.1715,9.7255,10.143,474500.0],["2023-02-14",10.1525,10.2569,10.0149,10.0291,997600.0],["2023-02-15",10.0291,10.1715,9.8773,10.0956,886300.0],["2023-02-16",10.0291,10.3517,9.9295,10.143,927400.0],["2023-02-17",10.2379,10.3992,9.9153,10.2094,914700.0],["2023-02-21",10.124,10.2094,9.9817,10.0007,934500.0],["2023-02-22",9.9912,10.1335,9.7682,9.8583,681600.0],["2023-02-23",10.513,11.5378,10.4656,11.386,2309300.0],["2023-02-24",11.367,11.386,11.0539,11.3575,2629400.0],["2023-02-27",11.4429,11.4429,10.978,11.2626,2715300.0],["2023-02-28",11.2436,11.5568,11.0254,11.2531,2335600.0],["2023-03-01",11.2721,11.3575,10.8926,10.959,1224200.0],["2023-03-02",10.9305,11.1962,10.9115,11.1203,1029300.0],["2023-03-03",11.1488,11.367,11.1393,11.3006,614900.0],["2023-03-06",11.2816,11.329,11.1535,11.2531,1029900.0],["2023-03-07",11.1393,11.3148,11.0539,11.2531,779400.0],["2023-03-08",11.2626,11.3433,11.1061,11.2911,747500.0],["2023-03-09",11.2626,11.4097,11.1203,11.1203,523900.0],["2023-03-10",11.0729,11.1535,10.9115,10.9495,589500.0],["2023-03-13",10.7692,11.0254,10.7597,10.8451,697700.0],["2023-03-14",11.0918,11.1677,10.959,11.1108,641000.0],["2023-03-15",10.9021,11.0444,10.7076,11.0064,1140200.0],["2023-03-16",10.8641,11.1393,10.7882,11.0539,794300.0],["2023-03-17",11.0064,11.0396,10.8594,10.9021,1936000.0],["2023-03-20",10.9685,11.1108,10.8831,10.8831,767700.0],["2023-03-21",11.0349,11.0634,10.8024,10.8641,595400.0],["2023-03-22",10.8167,10.959,10.6743,10.6933,648400.0],["2023-03-23",10.6838,10.8546,10.6838,10.7787,667000.0],["2023-03-24",10.6838,10.9637,10.6079,10.921,769700.0],["2023-03-27",11.0254,11.1535,10.8831,11.0918,705000.0],["2023-03-28",11.0918,11.1677,10.9969,11.0349,593800.0],["2023-03-29",11.0349,11.1108,10.8594,10.959,674800.0],["2023-03-30",10.978,11.144,10.9685,11.0254,560700.0],["2023-03-31",11.0823,11.2152,11.0539,11.1582,1035500.0],["2023-04-03",11.1582,11.1867,10.9116,10.921,530600.0],["2023-04-04",10.921,10.94,10.681,10.7977,1458300.0],["2023-04-05",10.7977,10.9068,10.7076,10.8167,946400.0],["2023-04-06",10.8546,10.8878,10.7028,10.7123,599700.0],["2023-04-10",10.6743,10.8594,10.6743,10.7882,597000.0],["2023-04-11",10.7977,11.0207,10.5415,10.94,1128900.0],["2023-04-12",10.9969,11.0444,10.921,10.978,955300.0],["2023-04-13",11.0539,11.3955,10.9875,11.2911,1834500.0],["2023-04-14",11.2721,11.4619,11.2436,11.4239,960300.0],["2023-04-17",11.4144,11.5473,11.3101,11.4049,869000.0],["2023-04-18",11.4524,11.5188,11.348,11.3575,822100.0],["2023-04-19",11.3575,11.386,11.1677,11.1962,562500.0],["2023-04-20",11.1772,11.3385,11.1393,11.2911,662400.0],["2023-04-21",11.2247,11.386,11.1582,11.3765,1015900.0],["2023-04-24",11.4429,11.5283,11.1772,11.386,389300.0],["2023-04-25",11.3006,11.6516,11.1582,11.5568,986200.0],["2023-04-26",11.4714,11.6137,11.2057,11.5378,723600.0],["2023-04-27",11.5852,11.6848,11.5188,11.6516,745900.0],["2023-04-28",11.6706,11.8509,11.6137,11.756,589400.0],["2023-05-01",11.7086,11.7892,11.6137,11.775,497200.0],["2023-05-02",11.4903,11.6421,11.0918,11.3575,851700.0],["2023-05-03",11.4049,11.5188,11.0918,11.2816,866800.0],["2023-05-04",11.2911,11.4742,10.9969,11.2152,819100.0],["2023-05-05",11.4144,11.7086,11.2626,11.6896,727300.0],["2023-05-08",11.6516,11.6516,11.1488,11.3385,851300.0],["2023-05-09",11.3101,11.4049,11.2436,11.3195,685500.0],["2023-05-10",11.4334,11.4903,11.2816,11.386,532200.0],["2023-05-11",11.2911,11.3955,11.125,11.3765,413900.0],["2023-05-12",11.386,11.4619,11.3243,11.3955,392200.0],["2023-05-15",11.3765,11.4714,11.3195,11.3765,513100.0],["2023-05-16",11.329,11.367,11.2626,11.3385,1181500.0],["2023-05-17",11.4144,11.4429,11.3195,11.3955,933800.0],["2023-05-18",11.367,11.6896,11.329,11.6706,552900.0],["2023-05-19",11.7655,11.7655,11.6327,11.6706,633500.0],["2023-05-22",11.6896,11.7323,11.5947,11.6327,515200.0],["2023-05-23",11.6232,11.7086,11.4761,11.6896,638400.0],["2023-05-24",11.6896,11.737,11.6184,11.6611,521500.0],["2023-05-25",11.6042,11.7845,11.348,11.756,499400.0],["2023-05-26",11.7465,11.775,11.0159,11.756,791800.0],["2023-05-30",11.7465,11.794,11.533,11.5947,754100.0],["2023-05-31",11.5473,11.775,11.3338,11.4808,1085200.0],["2023-06-01",11.5093,11.7086,11.3575,11.6042,748500.0],["2023-06-02",11.6991,11.9078,11.6422,11.8177,795300.0],["2023-06-05",11.6991,11.8224,11.6754,11.7086,505600.0],["2023-06-06",11.6896,11.8414,11.6042,11.8224,571600.0],["2023-06-07",11.8794,12.0966,11.8414,11.9173,774100.0],["2023-06-08",11.9268,11.9268,11.6991,11.7275,818700.0],["2023-06-09",11.7086,11.7465,11.5568,11.6042,623200.0],["2023-06-12",11.6706,11.6706,11.386,11.4429,598000.0],["2023-06-13",11.4524,11.7845,11.3101,11.3101,489800.0],["2023-06-14",11.3006,11.386,10.959,11.0634,1148100.0],["2023-06-15",11.0729,11.2057,10.9685,11.1298,996700.0],["2023-06-16",11.2247,11.2247,11.0918,11.1582,1397000.0],["2023-06-20",11.1393,11.2911,11.1108,11.1298,1002000.0],["2023-06-21",11.1867,11.6801,11.1488,11.5378,1733900.0],["2023-06-22",11.5568,11.6327,11.2911,11.4334,952800.0],["2023-06-23",11.348,11.367,10.8878,11.0254,8144900.0],["2023-06-26",11.0349,11.2057,10.9969,11.1393,1446300.0],["2023-06-27",11.1867,11.2531,11.0823,11.0823,833200.0],["2023-06-28",11.0539,11.0539,10.7597,10.7787,832000.0],["2023-06-29",10.8262,11.1393,10.8072,11.1393,834500.0],["2023-06-30",11.1298,11.5188,11.0539,11.4714,1668800.0],["2023-07-03",11.4144,11.4903,11.2958,11.4334,668200.0],["2023-07-05",11.4334,11.6232,11.2721,11.5852,983200.0],["2023-07-06",11.4808,11.4998,11.1298,11.2626,1008900.0],["2023-07-07",11.2626,11.4097,11.1962,11.4049,1039100.0],["2023-07-10",11.367,11.7655,11.3338,11.5093,1010000.0],["2023-07-11",11.5093,11.6943,11.4998,11.6706,542600.0],["2023-07-12",11.756,11.8509,11.5473,11.5757,784700.0],["2023-07-13",11.6516,11.8414,11.6516,11.6991,796100.0],["2023-07-14",11.6801,11.794,11.5947,11.794,677400.0],["2023-07-17",11.794,11.8888,11.737,11.7465,465900.0],["2023-07-18",11.7465,11.8699,11.7418,11.8034,552800.0],["2023-07-19",11.8224,11.8888,11.756,11.8129,478200.0],["2023-07-20",11.8414,11.9078,11.7086,11.7655,401500.0],["2023-07-21",11.8319,11.8983,11.794,11.8604,665600.0],["2023-07-24",11.8699,11.9363,11.7275,11.9173,544300.0],["2023-07-25",11.8888,11.9363,11.8699,11.9078,637400.0],["2023-07-26",11.9173,12.0501,11.7655,11.8509,824000.0],["2023-07-27",11.9173,11.9932,11.8509,11.9078,838600.0],["2023-07-28",11.9363,12.1023,11.8794,12.0881,707500.0],["2023-07-31",12.1071,12.2494,12.0122,12.164,1095900.0],["2023-08-01",12.1355,12.3348,11.6896,12.3348,1159200.0],["2023-08-02",12.2589,12.3063,12.0217,12.1261,588400.0],["2023-08-03",12.1355,12.6384,12.0501,12.5435,1319400.0],["2023-08-04",12.61,12.8661,12.5815,12.7048,923500.0],["2023-08-07",13.2836,13.9288,13.2741,13.3216,1436100.0],["2023-08-08",13.2836,13.3595,13.2077,13.2741,1371200.0],["2023-08-09",13.2741,13.554,13.1793,13.5303,1413800.0],["2023-08-10",13.5873,14.0427,13.5778,13.5967,979200.0],["2023-08-11",13.5398,13.6774,13.4924,13.5873,1013700.0],["2023-08-14",13.5113,13.8007,13.426,13.6537,1367100.0],["2023-08-15",13.6442,13.9193,13.369,13.8719,1358400.0],["2023-08-16",13.8719,13.9051,13.4829,13.5398,1110500.0],["2023-08-17",13.6252,13.6821,13.4924,13.5683,1051800.0],["2023-08-18",13.4544,13.5873,13.4392,13.5113,675300.0],["2023-08-21",13.5113,13.6537,13.4734,13.5208,467500.0],["2023-08-22",13.5208,13.592,13.3975,13.407,485100.0],["2023-08-23",13.407,13.5778,13.3595,13.5398,581800.0],["2023-08-24",13.4924,13.6679,13.4544,13.4734,404800.0],["2023-08-25",13.5208,13.5398,13.2362,13.2457,385700.0],["2023-08-28",13.2836,13.369,13.2409,13.2552,444100.0],["2023-08-29",13.2457,13.2646,13.1128,13.1698,401600.0],["2023-08-30",13.1698,13.2732,13.0939,13.1128,404200.0],["2023-08-31",13.1128,13.3026,13.1033,13.2172,905300.0],["2023-09-01",13.2552,13.5683,13.2552,13.4734,695200.0],["2023-09-05",13.407,13.407,12.8045,12.8377,698000.0],["2023-09-06",12.8661,12.8946,12.5578,12.6194,401600.0],["2023-09-07",12.6479,13.0037,12.6005,12.7333,680400.0],["2023-09-08",12.7048,12.9088,12.5815,12.7238,506300.0],["2023-09-11",12.7523,12.98,12.7428,12.9136,652700.0],["2023-09-12",12.8946,13.2125,12.8946,13.1033,617200.0],["2023-09-13",13.1413,13.407,13.1128,13.3406,673600.0],["2023-09-14",13.4544,13.5683,13.2741,13.3785,581800.0],["2023-09-15",13.388,13.5303,13.0654,13.1982,1320900.0],["2023-09-18",13.2172,13.3026,13.146,13.1698,385200.0],["2023-09-19",13.1887,13.3595,12.98,13.2077,352600.0],["2023-09-20",13.2457,13.4876,13.0559,13.4165,818700.0],["2023-09-21",13.3121,13.4876,13.2172,13.4165,530400.0],["2023-09-22",13.4354,13.5967,13.3311,13.3311,543900.0],["2023-09-25",13.1982,13.3643,13.0844,13.2077,420600.0],["2023-09-26",13.1887,13.3263,12.4487,13.0939,559900.0],["2023-09-27",13.1128,13.2789,13.1081,13.2172,527000.0],["2023-09-28",13.1698,13.426,13.1698,13.3406,717400.0],["2023-09-29",13.3595,13.4544,13.2741,13.3785,843500.0],["2023-10-02",13.35,13.5398,13.3026,13.4165,728900.0],["2023-10-03",13.388,13.388,13.0701,13.1318,448000.0],["2023-10-04",13.1318,13.3216,13.1318,13.1698,471900.0],["2023-10-05",13.1698,13.3026,12.8377,12.8567,794800.0],["2023-10-06",12.999,13.4402,12.8851,13.3785,1241300.0],["2023-10-09",13.4734,13.7011,13.3833,13.5493,517000.0],["2023-10-10",13.5493,14.0142,13.5493,13.8719,674700.0],["2023-10-11",13.9383,14.0522,13.8529,14.0237,556800.0],["2023-10-12",14.0237,14.0237,13.6774,13.8719,665700.0],["2023-10-13",13.8719,13.9905,13.4497,13.4544,1231800.0],["2023-10-16",13.5967,13.981,13.5588,13.9193,610400.0],["2023-10-17",13.8434,14.0427,13.8197,13.8245,458900.0],["2023-10-18",13.7486,13.8055,13.6442,13.7106,374500.0],["2023-10-19",13.6821,13.8529,13.5408,13.6821,787900.0],["2023-10-20",13.7106,13.7486,13.5683,13.6062,561600.0],["2023-10-23",13.5967,13.6726,13.4354,13.4734,808600.0],["2023-10-24",13.5208,13.7391,13.4592,13.5019,772900.0],["2023-10-25",13.4354,13.6632,13.4354,13.4734,641000.0],["2023-10-26",13.4734,13.5208,13.2466,13.3785,351800.0],["2023-10-27",13.4354,13.5778,13.3406,13.5066,596000.0],["2023-10-30",13.5019,13.7277,13.4734,13.6157,457700.0],["2023-10-31",13.6157,13.6774,13.3595,13.4165,635900.0],["2023-11-01",13.4259,13.6062,13.3406,13.5778,534000.0],["2023-11-02",13.2077,13.2599,11.9078,12.4202,1515800.0],["2023-11-03",12.5815,12.961,12.5246,12.942,1279900.0],["2023-11-06",12.9231,12.9278,12.1735,12.7238,1191500.0],["2023-11-07",12.7997,12.7997,12.4676,12.4676,1018300.0],["2023-11-08",12.5151,12.5435,12.3917,12.5151,1071700.0],["2023-11-09",12.6384,12.7902,12.5435,12.7523,574300.0],["2023-11-10",12.8187,12.8946,12.7048,12.8567,651300.0],["2023-11-13",12.8567,13.0085,12.8567,12.98,767900.0],["2023-11-14",13.34,13.43,13.115,13.39,1091800.0],["2023-11-15",13.48,13.51,12.98,13.11,1191700.0],["2023-11-16",13.15,13.27,12.995,13.27,693600.0],["2023-11-17",13.09,13.28,13.09,13.23,916700.0],["2023-11-20",13.25,13.27,12.965,13.2,520200.0],["2023-11-21",13.19,13.325,13.15,13.24,724100.0],["2023-11-22",13.28,13.46,13.27,13.31,523600.0],["2023-11-24",13.31,13.38,13.22,13.32,202600.0],["2023-11-27",13.34,13.48,13.11,13.11,719900.0],["2023-11-28",13.15,13.275,13.04,13.15,484400.0],["2023-11-29",13.23,13.3,13.045,13.12,421300.0],["2023-11-30",13.1,13.255,12.92,13.13,1013500.0],["2023-12-01",13.17,13.38,13.11,13.18,611500.0],["2023-12-04",13.18,13.39,13.04,13.06,487700.0],["2023-12-05",13.08,13.17,13.01,13.1,449400.0],["2023-12-06",13.13,13.25,13.065,13.16,911300.0],["2023-12-07",13.22,13.45,13.11,13.29,514000.0],["2023-12-08",13.23,13.64,13.07,13.64,729500.0],["2023-12-11",13.64,13.69,13.49,13.5,520400.0],["2023-12-12",13.46,13.485,13.33,13.42,387700.0],["2023-12-13",13.46,13.65,13.29,13.63,643000.0],["2023-12-14",13.7,13.83,13.59,13.75,755800.0],["2023-12-15",13.72,13.78,13.42,13.42,1260600.0],["2023-12-18",13.51,13.65,13.37,13.62,908100.0],["2023-12-19",13.79,14.16,13.785,14.0,883500.0],["2023-12-20",13.99,14.165,13.76,13.76,659300.0],["2023-12-21",13.79,13.835,13.5,13.69,471500.0],["2023-12-22",13.69,14.02,13.53,13.84,565800.0],["2023-12-26",13.91,13.91,13.69,13.82,504800.0],["2023-12-27",13.84,13.84,13.59,13.62,463100.0],["2023-12-28",13.62,13.66,13.402,13.63,606500.0],["2023-12-29",13.65,13.845,13.56,13.71,1001800.0],["2024-01-02",13.65,13.66,13.11,13.23,765200.0],["2024-01-03",13.24,13.4,12.97,13.01,914100.0],["2024-01-04",13.1,13.1,12.965,13.06,699600.0],["2024-01-05",12.94,13.13,12.912,13.01,855300.0],["2024-01-08",12.93,13.03,12.86,12.99,571800.0],["2024-01-09",12.88,12.9,12.49,12.51,1232400.0],["2024-01-10",12.51,12.69,12.47,12.62,1110200.0],["2024-01-11",12.55,12.78,12.45,12.76,1206700.0],["2024-01-12",12.93,13.06,12.85,13.05,765700.0],["2024-01-16",12.92,13.225,12.912,13.01,711800.0],["2024-01-17",12.802,12.96,12.76,12.85,354200.0],["2024-01-18",12.87,13.12,12.7,12.8,399700.0],["2024-01-19",12.85,12.9,12.665,12.71,620700.0],["2024-01-22",12.78,13.29,12.69,13.29,1779200.0],["2024-01-23",13.38,13.49,12.935,12.98,595300.0],["2024-01-24",13.09,13.13,12.85,12.87,341900.0],["2024-01-25",13.04,13.07,12.9,13.0,578000.0],["2024-01-26",13.09,13.1,12.945,13.08,519800.0],["2024-01-29",13.06,13.14,12.8,12.99,627700.0],["2024-01-30",12.92,12.92,12.685,12.82,535600.0],["2024-01-31",12.82,12.83,12.62,12.62,912400.0],["2024-02-01",12.66,13.03,12.66,12.96,550300.0],["2024-02-02",12.86,12.94,12.73,12.73,466000.0],["2024-02-05",12.6,12.715,12.52,12.66,359100.0],["2024-02-06",12.7,12.84,12.61,12.71,391100.0],["2024-02-07",12.77,12.965,12.71,12.94,617500.0],["2024-02-08",12.97,13.02,12.91,13.02,674600.0],["2024-02-09",12.99,13.09,12.94,12.99,970700.0],["2024-02-12",13.06,13.285,12.975,13.25,782100.0],["2024-02-13",13.03,13.03,12.65,12.77,706000.0],["2024-02-14",12.91,13.005,12.86,12.95,595300.0],["2024-02-15",13.04,13.1,12.87,13.01,684900.0],["2024-02-16",12.97,13.11,12.725,12.94,716800.0],["2024-02-20",12.82,13.0,12.8,13.0,567700.0],["2024-02-21",12.94,13.11,12.9,13.11,1122100.0],["2024-02-22",13.55,13.6,12.59,13.15,1295000.0],["2024-02-23",13.27,13.43,12.99,13.14,587500.0],["2024-02-26",13.06,13.17,12.97,13.1,777900.0],["2024-02-27",13.14,13.25,13.095,13.21,610000.0],["2024-02-28",13.13,13.428,13.13,13.4,494900.0],["2024-02-29",13.535,13.6,13.355,13.41,1023200.0],["2024-03-01",13.4,13.595,13.36,13.5,481500.0],["2024-03-04",13.57,13.57,13.39,13.44,459900.0],["2024-03-05",13.41,13.48,13.29,13.35,526000.0],["2024-03-06",13.49,13.49,13.29,13.43,598000.0],["2024-03-07",13.44,13.63,13.44,13.62,491500.0],["2024-03-08",13.7,13.79,13.57,13.62,508400.0],["2024-03-11",13.59,13.66,13.5,13.59,394300.0],["2024-03-12",13.54,13.62,13.42,13.59,388500.0],["2024-03-13",13.57,13.66,13.525,13.65,423500.0],["2024-03-14",13.57,13.595,13.5,13.56,494900.0],["2024-03-15",13.49,13.68,13.49,13.68,1333600.0],["2024-03-18",13.65,14.01,13.65,13.67,621600.0],["2024-03-19",13.61,13.79,13.56,13.75,666900.0],["2024-03-20",13.76,14.02,13.645,14.0,403800.0],["2024-03-21",14.04,14.07,13.935,14.06,578900.0],["2024-03-22",14.1,14.155,14.0,14.1,486400.0],["2024-03-25",14.15,14.17,13.995,14.05,452800.0],["2024-03-26",14.15,14.38,14.09,14.35,741600.0],["2024-03-27",14.38,14.51,14.25,14.5,938100.0],["2024-03-28",14.5,14.667,14.44,14.57,755200.0],["2024-04-01",14.61,14.71,14.58,14.65,383500.0],["2024-04-02",14.58,14.7,14.5,14.56,797300.0],["2024-04-03",14.5,14.71,14.5,14.64,511900.0],["2024-04-04",14.73,14.755,14.48,14.59,930000.0],["2024-04-05",14.55,14.915,14.55,14.83,702000.0],["2024-04-08",14.85,14.87,14.71,14.79,670500.0],["2024-04-09",14.84,14.89,14.662,14.84,639400.0],["2024-04-10",14.57,14.805,14.42,14.6,1008200.0],["2024-04-11",14.61,14.765,14.6,14.67,513900.0],["2024-04-12",14.57,14.665,14.3,14.35,470300.0],["2024-04-15",14.37,14.435,13.94,13.99,995300.0],["2024-04-16",13.94,13.96,13.8,13.85,516900.0],["2024-04-17",13.93,14.23,13.78,14.07,683000.0],["2024-04-18",14.12,14.59,14.045,14.06,653400.0],["2024-04-19",13.98,14.16,13.935,14.04,880800.0],["2024-04-22",14.17,14.26,14.085,14.19,800800.0],["2024-04-23",14.19,14.3,14.14,14.25,754100.0],["2024-04-24",14.19,14.475,14.16,14.32,843800.0],["2024-04-25",14.32,14.54,14.2,14.45,613400.0],["2024-04-26",14.53,14.97,14.52,14.8,903900.0],["2024-04-29",14.9,15.055,14.745,15.0,657900.0],["2024-04-30",14.94,14.94,14.355,14.5,1159700.0],["2024-05-01",14.48,14.84,14.44,14.59,841700.0],["2024-05-02",13.52,14.37,13.26,14.23,1661900.0],["2024-05-03",14.5,15.055,14.34,14.98,882000.0],["2024-05-06",15.0,15.525,14.91,15.49,726300.0],["2024-05-07",15.46,15.915,15.35,15.8,1181500.0],["2024-05-08",15.74,16.36,15.61,16.32,1715900.0],["2024-05-09",16.26,16.37,16.005,16.32,860400.0],["2024-05-10",16.31,16.45,16.015,16.02,1223500.0],["2024-05-13",16.07,16.215,15.94,16.14,913300.0],["2024-05-14",16.21,16.27,15.95,16.11,959100.0],["2024-05-15",16.21,16.31,16.12,16.29,700500.0],["2024-05-16",16.3,16.6,16.17,16.18,1162300.0],["2024-05-17",16.26,16.35,16.13,16.34,584700.0],["2024-05-20",16.29,16.41,16.225,16.38,523900.0],["2024-05-21",16.31,16.39,16.04,16.23,862200.0],["2024-05-22",16.13,16.215,15.73,16.0,888900.0],["2024-05-23",16.04,16.2,15.98,16.03,629900.0],["2024-05-24",16.13,16.13,15.98,16.02,454100.0],["2024-05-28",16.07,16.23,15.845,15.96,435600.0],["2024-05-29",15.79,15.849,15.68,15.68,856500.0],["2024-05-30",15.68,15.85,15.59,15.71,498900.0],["2024-05-31",15.75,15.88,15.6,15.66,732900.0],["2024-06-03",15.69,15.83,15.4,15.5,805300.0],["2024-06-04",15.39,15.49,14.85,14.95,933900.0],["2024-06-05",15.05,15.235,14.75,15.2,610400.0],["2024-06-06",15.19,15.32,15.075,15.13,814100.0],["2024-06-07",15.0,15.05,14.645,14.67,775500.0],["2024-06-10",14.67,15.19,14.535,14.7,432800.0],["2024-06-11",14.58,14.805,14.58,14.61,694500.0],["2024-06-12",14.86,14.9,14.49,14.49,509900.0],["2024-06-13",14.48,14.54,14.165,14.29,636800.0],["2024-06-14",14.04,14.19,13.98,14.1,598300.0],["2024-06-17",14.12,14.31,14.04,14.2,615100.0],["2024-06-18",14.25,14.42,14.16,14.24,601600.0],["2024-06-20",14.23,14.325,13.91,14.04,773400.0],["2024-06-21",13.99,14.185,13.965,13.98,1207000.0],["2024-06-24",14.02,14.37,14.02,14.24,534500.0],["2024-06-25",14.16,14.255,14.1,14.19,495900.0],["2024-06-26",14.06,14.26,13.9,14.21,587400.0],["2024-06-27",14.3,14.33,14.21,14.27,396400.0],["2024-06-28",14.39,14.97,14.385,14.94,3667100.0],["2024-07-01",14.88,14.908,14.31,14.55,837900.0],["2024-07-02",14.6,14.72,14.5,14.52,598500.0],["2024-07-03",14.61,14.61,14.44,14.45,312100.0],["2024-07-05",14.5,14.615,14.35,14.54,586000.0],["2024-07-08",14.66,14.95,14.57,14.65,784100.0],["2024-07-09",14.55,14.74,14.55,14.58,583500.0],["2024-07-10",14.65,14.73,14.531,14.72,479100.0],["2024-07-11",15.0,15.13,14.87,15.06,607000.0],["2024-07-12",15.25,15.35,15.15,15.16,514000.0],["2024-07-15",15.36,15.66,15.27,15.43,853500.0],["2024-07-16",15.52,15.83,15.52,15.69,1286600.0],["2024-07-17",15.66,15.88,15.44,15.51,860600.0],["2024-07-18",15.35,15.595,15.14,15.15,576500.0],["2024-07-19",15.22,15.305,14.87,14.89,590800.0],["2024-07-22",14.91,15.46,14.76,15.0,535000.0],["2024-07-23",14.98,15.565,14.88,15.45,801300.0],["2024-07-24",15.43,15.64,15.31,15.37,906700.0],["2024-07-25",15.46,15.77,15.3,15.47,1085600.0],["2024-07-26",14.9,15.05,14.41,14.48,1296800.0],["2024-07-29",14.6,14.995,14.541,14.98,1031500.0],["2024-07-30",14.97,15.67,14.97,15.57,1306600.0],["2024-07-31",15.58,15.74,15.37,15.5,1666200.0],["2024-08-01",17.53,17.6,15.115,15.28,1351000.0],["2024-08-02",14.61,14.61,14.01,14.35,1304700.0],["2024-08-05",13.68,14.62,13.6,14.33,1232200.0],["2024-08-06",14.24,14.43,14.08,14.38,760900.0],["2024-08-07",14.55,14.665,14.175,14.21,776100.0],["2024-08-08",14.38,14.57,14.295,14.54,392600.0],["2024-08-09",14.58,14.94,14.48,14.93,993500.0],["2024-08-12",15.0,15.048,14.49,14.53,1009600.0],["2024-08-13",14.66,14.92,14.565,14.82,1041800.0],["2024-08-14",14.89,14.99,14.535,14.64,669500.0],["2024-08-15",14.94,15.08,14.77,14.91,770000.0],["2024-08-16",14.86,15.05,14.86,14.89,493400.0],["2024-08-19",14.92,14.93,14.725,14.92,722800.0],["2024-08-20",14.94,15.05,14.86,14.91,773500.0],["2024-08-21",14.95,15.13,14.92,15.09,579200.0],["2024-08-22",15.13,15.19,14.96,14.99,431400.0],["2024-08-23",15.12,15.52,15.06,15.31,714100.0],["2024-08-26",15.49,15.525,15.235,15.28,697000.0],["2024-08-27",15.23,15.53,15.18,15.49,540500.0],["2024-08-28",15.4,15.51,15.35,15.38,680500.0],["2024-08-29",15.55,15.6,15.22,15.23,767500.0],["2024-08-30",15.29,15.445,15.2,15.42,491300.0],["2024-09-03",15.43,15.43,14.97,15.03,821400.0],["2024-09-04",15.06,15.195,14.955,15.06,554400.0],["2024-09-05",15.15,15.42,15.0,15.13,363400.0],["2024-09-06",15.08,15.095,14.675,14.84,432000.0],["2024-09-09",14.79,14.865,14.54,14.61,537000.0],["2024-09-10",14.61,14.66,14.45,14.65,551400.0],["2024-09-11",14.53,14.85,14.49,14.73,571800.0],["2024-09-12",14.82,15.265,14.77,15.25,437700.0],["2024-09-13",16.12,16.63,15.9,16.5,1644200.0],["2024-09-16",16.56,17.05,16.5,16.67,680300.0],["2024-09-17",16.68,16.89,16.61,16.69,750700.0],["2024-09-18",16.67,16.96,16.46,16.65,1182700.0],["2024-09-19",16.97,16.97,16.7,16.92,896700.0],["2024-09-20",16.92,17.08,16.81,16.84,1573100.0],["2024-09-23",16.87,16.96,16.63,16.78,945500.0],["2024-09-24",16.78,16.86,16.55,16.73,868200.0],["2024-09-25",16.82,16.87,16.53,16.54,504300.0],["2024-09-26",16.84,16.92,16.52,16.54,413400.0],["2024-09-27",16.65,16.94,16.59,16.65,453900.0],["2024-09-30",16.59,16.73,16.4,16.61,533600.0],["2024-10-01",16.56,16.651,16.2,16.24,404900.0],["2024-10-02",16.16,16.23,15.94,15.97,316000.0],["2024-10-03",15.87,15.95,15.56,15.58,378700.0],["2024-10-04",15.83,15.85,15.67,15.8,332600.0],["2024-10-07",15.7,15.75,15.49,15.62,556100.0],["2024-10-08",15.66,15.81,15.57,15.67,450800.0],["2024-10-09",15.81,16.11,15.74,15.75,560500.0],["2024-10-10",15.6,15.64,15.43,15.6,484600.0],["2024-10-11",15.58,15.79,15.36,15.36,330700.0],["2024-10-14",15.33,15.58,15.2,15.29,253300.0],["2024-10-15",15.2,15.66,15.2,15.46,380500.0],["2024-10-16",15.54,15.87,15.46,15.66,537600.0],["2024-10-17",15.62,15.77,15.45,15.72,494200.0],["2024-10-18",15.8,16.02,15.65,15.83,457000.0],["2024-10-21",15.79,15.82,15.471,15.49,521000.0],["2024-10-22",15.54,15.68,15.36,15.62,625700.0],["2024-10-23",15.54,15.85,15.4,15.72,1128100.0],["2024-10-24",15.76,15.845,15.34,15.38,370400.0],["2024-10-25",15.42,15.46,15.15,15.3,252600.0],["2024-10-28",15.46,15.525,15.31,15.33,306100.0],["2024-10-29",15.18,15.45,15.18,15.41,367300.0],["2024-10-30",15.44,15.74,15.4,15.56,422400.0],["2024-10-31",18.0,18.39,17.035,17.18,1203600.0],["2024-11-01",17.12,17.325,16.75,16.9,591500.0],["2024-11-04",16.86,17.55,16.81,17.3,675800.0],["2024-11-05",17.32,17.69,17.26,17.65,1068900.0],["2024-11-06",18.4,18.87,17.91,18.17,1589900.0],["2024-11-07",18.09,18.84,18.01,18.74,1371800.0],["2024-11-08",18.63,19.12,18.63,18.79,783900.0],["2024-11-11",18.85,18.885,18.545,18.74,454400.0],["2024-11-12",18.74,18.95,18.44,18.46,572100.0],["2024-11-13",18.63,18.74,18.49,18.49,479000.0],["2024-11-14",18.5,18.575,18.19,18.3,806500.0],["2024-11-15",18.15,18.73,18.15,18.51,819700.0],["2024-11-18",18.6,18.82,18.46,18.67,570700.0],["2024-11-19",18.55,18.9,18.52,18.77,553900.0],["2024-11-20",18.66,18.93,18.58,18.88,631200.0],["2024-11-21",18.98,19.29,18.845,19.27,753800.0],["2024-11-22",19.39,19.58,19.37,19.52,595700.0],["2024-11-25",19.58,19.98,19.58,19.71,996200.0],["2024-11-26",19.59,19.615,19.08,19.13,721800.0],["2024-11-27",19.17,19.22,18.85,18.93,567200.0],["2024-11-29",18.83,19.08,18.8,19.0,334400.0],["2024-12-02",19.03,19.04,18.74,18.83,697000.0],["2024-12-03",18.93,18.96,18.67,18.75,707800.0],["2024-12-04",18.63,18.88,18.63,18.79,1149600.0],["2024-12-05",18.8,18.89,18.635,18.67,461500.0],["2024-12-06",18.76,18.76,18.271,18.48,472000.0],["2024-12-09",18.45,18.56,18.27,18.39,494900.0],["2024-12-10",18.42,18.78,18.25,18.72,525900.0],["2024-12-11",18.85,19.35,18.73,19.28,753400.0],["2024-12-12",19.28,19.445,19.07,19.1,565200.0],["2024-12-13",18.97,19.16,18.92,18.93,398800.0],["2024-12-16",18.91,19.08,18.74,18.98,634700.0],["2024-12-17",18.89,19.07,18.74,18.78,573300.0],["2024-12-18",18.38,18.89,17.92,18.0,1050300.0],["2024-12-19",18.18,18.33,18.11,18.18,525500.0],["2024-12-20",17.86,18.51,17.85,18.36,2169000.0],["2024-12-23",18.25,18.325,18.06,18.11,526400.0],["2024-12-24",18.11,18.44,18.03,18.42,135200.0],["2024-12-26",18.35,18.59,18.34,18.55,276000.0],["2024-12-27",18.4,18.615,18.11,18.21,362000.0],["2024-12-30",18.13,18.24,17.93,18.08,357100.0],["2024-12-31",18.11,18.38,17.93,18.29,372600.0],["2025-01-02",18.21,18.469,18.1,18.15,408900.0],["2025-01-03",18.16,18.35,18.1,18.34,530600.0],["2025-01-06",18.28,18.404,18.135,18.18,396500.0],["2025-01-07",18.14,18.351,18.02,18.28,378500.0],["2025-01-08",18.27,18.68,18.145,18.68,557300.0],["2025-01-10",18.31,18.502,17.97,18.04,529100.0],["2025-01-13",17.84,18.28,17.82,18.26,414500.0],["2025-01-14",18.34,18.51,18.25,18.37,598500.0],["2025-01-15",18.73,18.83,18.58,18.82,663100.0],["2025-01-16",18.81,18.965,18.7,18.83,536000.0],["2025-01-17",19.01,19.16,18.72,18.74,428800.0],["2025-01-21",18.9,19.03,18.715,18.73,465900.0],["2025-01-22",18.71,18.774,18.55,18.75,408900.0],["2025-01-23",18.66,19.05,18.66,18.95,535800.0],["2025-01-24",18.88,18.96,18.7,18.84,427800.0],["2025-01-27",18.81,19.055,18.6,18.6,941700.0],["2025-01-28",18.66,18.805,18.41,18.66,649800.0],["2025-01-29",18.65,18.96,18.51,18.94,620600.0],["2025-01-30",19.04,19.24,18.955,19.06,577700.0],["2025-01-31",19.05,19.17,18.51,18.72,564000.0],["2025-02-03",18.56,19.01,18.41,18.98,1100700.0],["2025-02-04",19.04,19.414,18.77,19.35,1050900.0],["2025-02-05",19.41,19.68,19.31,19.46,747500.0],["2025-02-06",19.61,19.769,19.51,19.65,407300.0],["2025-02-07",19.65,19.77,19.5,19.58,481700.0],["2025-02-10",19.7,19.888,19.575,19.84,541000.0],["2025-02-11",19.8,19.96,19.68,19.91,520000.0],["2025-02-12",19.55,19.94,19.511,19.86,859400.0],["2025-02-13",19.91,20.17,19.855,19.99,582300.0],["2025-02-14",20.18,20.345,20.01,20.11,706100.0],["2025-02-18",20.12,20.32,20.06,20.3,952700.0],["2025-02-19",20.14,20.18,19.94,20.12,553300.0],["2025-02-20",20.07,21.73,19.67,20.97,1703500.0],["2025-02-21",21.0,21.0,19.39,19.6,1308400.0],["2025-02-24",19.8,19.82,19.15,19.28,875900.0],["2025-02-25",19.38,19.51,19.155,19.19,723200.0],["2025-02-26",19.16,19.71,19.14,19.7,634400.0],["2025-02-27",19.74,19.995,19.65,19.86,1177800.0],["2025-02-28",19.83,19.955,19.61,19.94,1407100.0],["2025-03-03",19.94,20.34,19.805,19.99,1365000.0],["2025-03-04",19.94,20.27,19.61,20.03,958400.0],["2025-03-05",19.98,20.01,19.71,19.83,795100.0],["2025-03-06",19.68,19.91,19.31,19.34,625100.0],["2025-03-07",19.37,19.52,18.78,19.42,815200.0],["2025-03-10",19.22,19.64,19.06,19.16,1038900.0],["2025-03-11",19.38,19.38,18.91,19.09,742000.0],["2025-03-12",19.21,19.245,18.725,18.74,850000.0],["2025-03-13",18.74,18.76,18.35,18.49,432400.0],["2025-03-14",18.65,18.985,18.6,18.89,407000.0],["2025-03-17",18.99,19.435,18.95,19.32,981500.0],["2025-03-18",19.13,19.67,19.11,19.3,811400.0],["2025-03-19",19.32,19.66,19.32,19.62,630600.0],["2025-03-20",19.44,19.915,19.38,19.4,822000.0],["2025-03-21",19.23,19.525,19.041,19.31,1873500.0],["2025-03-24",19.58,19.91,19.47,19.88,805500.0],["2025-03-25",19.91,20.2,19.85,20.17,880900.0],["2025-03-26",20.2,20.24,19.87,20.06,683500.0],["2025-03-27",20.09,20.83,20.0,20.66,1110000.0],["2025-03-28",20.65,20.68,20.3,20.45,986300.0],["2025-03-31",20.26,20.51,20.035,20.45,1409000.0],["2025-04-01",20.15,20.8,20.03,20.8,859100.0],["2025-04-02",20.52,20.88,20.52,20.86,1021500.0],["2025-04-03",20.3,20.635,20.12,20.29,910000.0],["2025-04-04",19.54,19.87,18.76,18.98,1196700.0],["2025-04-07",18.24,19.38,17.908,18.71,1443800.0],["2025-04-08",19.28,19.43,18.105,18.34,1222100.0],["2025-04-09",18.3,19.88,18.06,19.56,1167600.0],["2025-04-10",19.22,19.465,18.605,19.01,685300.0],["2025-04-11",19.07,19.365,18.73,19.15,682200.0],["2025-04-14",19.5,19.56,18.98,19.27,936100.0],["2025-04-15",19.33,19.575,19.23,19.37,620900.0],["2025-04-16",19.33,19.58,19.165,19.35,676100.0],["2025-04-17",19.38,19.5,19.12,19.14,618300.0],["2025-04-21",19.06,19.11,18.56,18.65,819800.0],["2025-04-22",18.9,19.48,18.77,19.42,897100.0],["2025-04-23",19.65,20.0,19.6,19.62,852400.0],["2025-04-24",19.64,19.94,19.58,19.61,728800.0],["2025-04-25",19.58,19.839,19.27,19.74,430800.0],["2025-04-28",19.71,19.94,19.54,19.74,536100.0],["2025-04-29",19.66,20.37,19.58,20.36,679600.0],["2025-04-30",20.07,20.24,19.975,20.07,1206500.0],["2025-05-01",19.9,20.93,19.71,20.64,936400.0],["2025-05-02",20.79,22.36,20.76,22.29,1484700.0],["2025-05-05",22.2,22.92,21.983,22.65,1334100.0],["2025-05-06",22.42,22.705,22.16,22.65,727000.0],["2025-05-07",22.81,23.055,22.693,22.87,890600.0],["2025-05-08",22.96,22.96,22.71,22.74,729500.0],["2025-05-09",22.86,23.04,22.73,22.88,496700.0],["2025-05-12",23.61,23.61,22.34,22.51,990800.0],["2025-05-13",22.56,22.905,22.35,22.47,857300.0],["2025-05-14",22.36,22.685,22.348,22.48,743800.0],["2025-05-15",22.48,22.77,22.41,22.64,756700.0],["2025-05-16",22.66,23.08,22.64,23.06,934100.0],["2025-05-19",22.96,23.08,22.63,22.65,513200.0],["2025-05-20",22.54,22.75,22.34,22.5,571600.0],["2025-05-21",22.32,22.7,21.84,21.86,632300.0],["2025-05-22",21.84,22.02,21.7,21.78,587600.0],["2025-05-23",21.5,21.97,21.39,21.84,505500.0],["2025-05-27",22.0,22.24,21.69,22.16,507500.0],["2025-05-28",22.12,22.34,22.08,22.31,551400.0],["2025-05-29",22.36,22.47,22.215,22.37,598900.0],["2025-05-30",22.38,22.58,22.26,22.5,811700.0],["2025-06-02",22.45,22.76,22.3,22.74,515900.0],["2025-06-03",22.75,23.02,22.1,22.57,524200.0],["2025-06-04",22.54,22.84,22.49,22.54,639200.0],["2025-06-05",22.58,22.58,22.22,22.26,412100.0],["2025-06-06",22.42,22.45,22.11,22.31,590200.0],["2025-06-09",22.2,22.31,21.16,21.92,844000.0],["2025-06-10",21.98,22.0,21.615,21.82,494200.0],["2025-06-11",21.9,22.11,21.73,21.78,730300.0],["2025-06-12",21.72,22.07,21.62,22.05,551900.0],["2025-06-13",21.8,22.19,21.645,22.12,678400.0],["2025-06-16",22.25,22.78,22.25,22.4,778900.0],["2025-06-17",22.38,22.67,21.995,22.45,895400.0],["2025-06-18",22.33,22.72,22.29,22.49,1057000.0],["2025-06-20",22.59,22.73,22.36,22.48,1744600.0],["2025-06-23",22.44,23.14,22.3,23.03,901200.0],["2025-06-24",23.15,23.5,22.8,23.05,535700.0],["2025-06-25",22.97,23.005,22.52,22.55,466000.0],["2025-06-26",22.66,22.875,22.47,22.85,580800.0],["2025-06-27",22.75,23.16,22.55,23.1,2172300.0],["2025-06-30",23.18,23.47,22.97,23.38,1294800.0],["2025-07-01",23.27,23.551,23.09,23.35,838000.0],["2025-07-02",23.29,23.54,22.93,23.48,874400.0],["2025-07-03",23.44,23.67,23.09,23.64,525100.0],["2025-07-07",23.6,24.35,23.6,23.99,1711100.0],["2025-07-08",24.155,24.42,23.91,24.22,1983000.0],["2025-07-09",24.26,24.376,23.71,24.26,1288300.0],["2025-07-10",24.27,24.35,23.535,23.855,1468300.0],["2025-07-11",23.83,23.835,23.38,23.57,685800.0],["2025-07-14",23.58,23.91,23.46,23.57,1185700.0],["2025-07-15",23.55,23.87,23.35,23.62,1173000.0],["2025-07-16",23.6,23.87,23.37,23.7,1941000.0],["2025-07-17",23.84,24.15,23.52,23.99,2073900.0],["2025-07-18",24.14,24.57,24.04,24.23,2368700.0],["2025-07-21",24.27,24.47,22.59,22.99,1799800.0],["2025-07-22",23.01,23.17,22.708,22.95,1051500.0],["2025-07-23",22.97,23.08,22.53,23.04,786000.0],["2025-07-24",23.09,23.37,22.69,23.01,636600.0],["2025-07-25",23.06,23.37,23.04,23.27,678300.0],["2025-07-28",23.22,23.32,22.74,23.035,915000.0],["2025-07-29",23.17,23.195,22.875,22.97,684600.0],["2025-07-30",22.86,23.23,22.75,22.83,1143700.0],["2025-07-31",22.56,23.05,21.53,22.6,1621900.0],["2025-08-01",22.66,23.2,22.57,22.91,1162200.0],["2025-08-04",23.05,23.49,23.05,23.46,888000.0],["2025-08-05",23.55,23.91,23.37,23.7,1463000.0],["2025-08-06",23.81,24.5,23.78,24.47,926900.0],["2025-08-07",24.45,24.79,24.325,24.74,901100.0],["2025-08-08",24.74,25.24,24.52,25.03,784300.0],["2025-08-11",25.11,25.67,24.79,25.62,1068800.0],["2025-08-12",25.64,26.645,25.46,26.57,932300.0],["2025-08-13",26.61,26.72,25.72,25.95,1570300.0],["2025-08-14",26.07,26.085,25.6,25.8,912800.0],["2025-08-15",25.88,25.965,25.64,25.91,685800.0],["2025-08-18",25.89,26.29,25.89,26.1,722800.0],["2025-08-19",26.01,26.29,25.99,26.21,565000.0],["2025-08-20",26.32,26.32,25.96,26.06,559200.0],["2025-08-21",26.08,26.47,26.04,26.35,757200.0],["2025-08-22",26.46,26.93,26.265,26.92,1032400.0],["2025-08-25",26.8,27.25,26.705,26.88,624800.0],["2025-08-26",26.79,27.225,26.77,27.16,907000.0],["2025-08-27",27.07,27.46,26.975,27.34,746800.0],["2025-08-28",27.41,27.625,27.15,27.55,693100.0],["2025-08-29",27.51,27.6,27.17,27.48,920100.0],["2025-09-02",27.3,28.04,26.87,27.97,1089700.0],["2025-09-03",27.8,28.16,27.71,27.95,907500.0],["2025-09-04",27.99,28.13,27.59,27.72,680200.0],["2025-09-05",27.87,27.95,27.35,27.85,742500.0],["2025-09-08",27.87,28.05,27.72,27.98,525800.0],["2025-09-09",27.94,27.94,27.53,27.55,983300.0],["2025-09-10",27.5,27.78,27.05,27.76,884500.0],["2025-09-11",27.94,29.07,27.73,29.04,1059000.0],["2025-09-12",28.69,29.52,28.69,29.39,926300.0],["2025-09-15",29.6,29.68,29.11,29.52,615900.0],["2025-09-16",29.47,29.74,29.03,29.61,984400.0],["2025-09-17",29.78,30.04,29.57,29.72,807800.0],["2025-09-18",29.6,29.765,29.28,29.61,1217400.0],["2025-09-19",29.79,30.47,29.705,29.89,2133900.0],["2025-09-22",30.14,30.82,29.95,30.75,1274900.0],["2025-09-23",30.71,31.065,30.58,30.75,1107500.0],["2025-09-24",30.72,30.78,30.34,30.49,1389100.0],["2025-09-25",30.53,30.64,30.19,30.62,1390900.0],["2025-09-26",30.76,31.2,30.6,30.94,1546200.0],["2025-09-29",31.01,31.645,30.92,31.57,1722300.0],["2025-09-30",31.38,31.74,31.27,31.54,1115100.0],["2025-10-01",31.21,31.57,31.115,31.26,1581300.0],["2025-10-02",31.31,31.44,30.625,31.19,1309500.0],["2025-10-03",31.19,31.22,29.37,29.49,1605200.0],["2025-10-06",29.54,30.185,29.22,29.895,1702100.0],["2025-10-07",29.86,30.0,28.91,29.43,1079900.0],["2025-10-08",29.53,29.57,29.09,29.4,900700.0],["2025-10-09",29.4,29.535,28.865,29.07,915600.0],["2025-10-10",28.98,29.32,28.82,28.87,730900.0],["2025-10-13",28.93,29.47,28.89,29.28,878700.0],["2025-10-14",29.31,29.825,28.93,29.79,776300.0],["2025-10-15",29.8,30.38,29.575,29.62,863700.0],["2025-10-16",29.67,29.91,29.21,29.35,827600.0],["2025-10-17",29.28,29.66,29.05,29.37,820000.0],["2025-10-20",29.41,29.52,28.84,29.31,601700.0],["2025-10-21",29.2,29.57,28.998,29.52,681000.0],["2025-10-22",29.69,29.94,29.24,29.55,966000.0],["2025-10-23",29.74,29.975,29.38,29.78,1066700.0],["2025-10-24",29.78,30.48,29.78,29.84,784500.0],["2025-10-27",29.84,30.33,29.74,29.91,887600.0],["2025-10-28",29.82,29.985,29.57,29.84,595300.0],["2025-10-29",29.6,29.74,28.57,28.88,1632700.0],["2025-10-30",29.99,32.415,29.9,31.79,1930700.0],["2025-10-31",31.7,31.73,28.9,29.03,2159000.0],["2025-11-03",29.56,29.77,29.155,29.28,1686900.0],["2025-11-04",29.0,30.185,28.856,29.66,1226300.0],["2025-11-05",29.85,30.82,29.79,30.74,1148000.0],["2025-11-06",30.74,30.995,30.355,30.45,1128100.0],["2025-11-07",30.3,30.84,30.19,30.39,990400.0],["2025-11-10",30.59,31.44,30.29,31.15,1202400.0],["2025-11-11",31.14,31.88,31.0,31.14,1816300.0],["2025-11-12",31.05,32.09,29.48,31.13,2163100.0],["2025-11-13",31.21,31.35,29.97,30.44,1671700.0],["2025-11-14",26.41,30.405,24.977,30.13,1482600.0],["2025-11-17",30.01,30.38,29.765,29.905,1183600.0],["2025-11-18",29.95,30.55,29.805,30.27,773200.0],["2025-11-19",30.66,30.73,30.065,30.21,1164400.0],["2025-11-20",30.24,30.87,29.58,29.69,1103600.0],["2025-11-21",29.71,30.65,29.491,29.94,1235700.0],["2025-11-24",30.12,30.45,29.755,30.03,1310100.0],["2025-11-25",30.45,30.83,30.15,30.21,1111300.0],["2025-11-26",30.16,30.85,30.155,30.78,903300.0],["2025-11-28",30.95,31.12,30.72,30.9,499000.0],["2025-12-01",30.73,31.465,30.495,31.14,1384000.0],["2025-12-02",31.26,31.57,30.965,31.24,912500.0],["2025-12-03",31.32,31.425,30.91,30.93,1353100.0],["2025-12-04",30.93,31.525,30.93,31.08,1171100.0],["2025-12-05",31.07,31.285,30.915,31.04,899200.0],["2025-12-08",31.0,31.09,29.86,29.98,1175400.0],["2025-12-09",30.0,30.36,29.84,30.3,1040900.0],["2025-12-10",31.0,32.052,30.86,31.47,1915100.0],["2025-12-11",31.53,33.03,31.26,32.68,1363700.0],["2025-12-12",32.8,33.0,32.13,32.14,1469000.0],["2025-12-15",32.45,32.88,32.21,32.7,1087500.0],["2025-12-16",32.69,33.81,32.33,33.56,1983700.0],["2025-12-17",33.62,33.73,33.022,33.14,2586400.0],["2025-12-18",33.4,33.935,33.25,33.47,1361400.0],["2025-12-19",33.41,34.08,33.41,33.83,1862600.0],["2025-12-22",33.81,34.145,33.79,33.84,1144300.0],["2025-12-23",34.0,34.29,33.355,33.44,1049800.0],["2025-12-24",33.35,34.02,33.218,33.84,322200.0],["2025-12-26",33.84,34.37,33.65,34.35,542500.0],["2025-12-29",34.08,34.1,33.77,33.86,610300.0],["2025-12-30",33.95,34.08,33.83,33.94,521400.0],["2025-12-31",33.87,34.0,33.605,33.67,725100.0],["2026-01-02",33.54,33.6,32.91,33.31,907500.0],["2026-01-05",33.21,34.3,33.14,34.17,1272300.0],["2026-01-06",34.14,35.36,33.665,35.24,926900.0],["2026-01-07",35.01,35.19,34.09,34.55,914200.0],["2026-01-08",34.84,35.66,34.74,35.49,724600.0],["2026-01-09",35.12,35.71,35.08,35.47,714300.0],["2026-01-12",35.47,35.87,35.15,35.57,810500.0],["2026-01-13",35.57,35.575,35.14,35.3,608000.0],["2026-01-14",35.23,35.27,34.67,34.87,1242400.0],["2026-01-15",34.97,35.83,34.95,35.42,772900.0],["2026-01-16",35.4,35.55,34.53,34.59,760700.0],["2026-01-20",34.59,35.03,34.44,34.81,535400.0],["2026-01-21",35.14,36.125,34.99,35.97,1104700.0],["2026-01-22",36.22,36.34,35.275,35.43,1054400.0],["2026-01-23",35.16,35.318,34.635,34.65,731900.0],["2026-01-26",34.62,35.115,34.14,34.48,810300.0],["2026-01-27",34.1,34.53,33.91,34.23,691400.0],["2026-01-28",34.37,34.74,33.93,34.17,1543100.0],["2026-01-29",34.52,34.85,33.69,34.32,976400.0],["2026-01-30",33.77,34.46,33.77,34.3,1423900.0],["2026-02-02",34.22,35.13,34.12,34.94,919000.0],["2026-02-03",34.96,34.99,33.99,34.48,1339300.0],["2026-02-04",34.54,34.65,33.72,33.86,1194800.0],["2026-02-05",34.12,34.655,33.895,34.47,1085200.0],["2026-02-06",34.79,35.17,34.6,35.01,741600.0],["2026-02-09",35.05,35.41,34.9,35.41,670900.0],["2026-02-10",35.11,35.49,34.94,35.23,766100.0],["2026-02-11",35.51,35.68,34.35,34.39,704200.0],["2026-02-12",34.48,34.83,33.831,33.92,765700.0],["2026-02-13",33.93,35.03,33.84,34.77,794000.0],["2026-02-17",34.61,35.2,34.61,34.75,718600.0],["2026-02-18",34.81,36.04,34.68,35.1,1468000.0],["2026-02-19",36.2,37.91,33.845,33.99,1604600.0],["2026-02-20",34.18,34.41,32.8,32.83,1450500.0],["2026-02-23",32.86,33.82,32.81,33.44,1172600.0],["2026-02-24",33.23,33.71,32.905,33.49,1136500.0],["2026-02-25",33.53,34.01,32.88,33.86,948500.0],["2026-02-26",34.12,34.49,33.87,33.98,923000.0],["2026-02-27",33.8,34.18,32.175,32.34,3097800.0],["2026-03-02",31.93,32.77,31.407,32.39,1747900.0],["2026-03-03",32.2,32.82,31.585,32.57,1747900.0],["2026-03-04",32.66,32.94,32.04,32.3,1402700.0],["2026-03-05",32.02,32.41,31.86,31.92,1171600.0],["2026-03-06",31.42,31.845,31.0,31.67,1560700.0],["2026-03-09",32.57,34.468,31.92,34.25,4398100.0],["2026-03-10",34.17,35.16,33.77,34.12,2173900.0],["2026-03-11",34.06,34.802,33.285,33.31,1882800.0],["2026-03-12",32.81,34.0,32.77,33.7,2726200.0],["2026-03-13",33.84,34.55,33.785,34.26,1757200.0],["2026-03-16",34.41,34.72,33.74,33.9,1702800.0],["2026-03-17",33.91,34.61,33.89,34.24,1768900.0],["2026-03-18",34.03,34.5,33.06,33.22,2085800.0],["2026-03-19",33.52,33.88,33.19,33.64,1858400.0],["2026-03-20",33.595,33.67,32.705,33.29,22256800.0],["2026-03-23",33.47,34.59,33.33,34.35,2050400.0],["2026-03-24",33.92,35.07,33.81,34.77,1154200.0],["2026-03-25",35.09,35.58,34.92,35.38,1309000.0],["2026-03-26",35.36,36.14,35.24,35.41,1548400.0],["2026-03-27",35.18,36.09,34.685,34.78,1163500.0],["2026-03-30",34.93,34.94,33.565,33.91,1265400.0],["2026-03-31",34.25,34.95,33.72,34.84,1584500.0],["2026-04-01",34.85,35.705,34.56,35.22,1158600.0],["2026-04-02",34.64,35.005,33.32,33.56,1721700.0],["2026-04-06",33.44,34.22,33.38,34.2,1129400.0],["2026-04-07",34.14,34.6,33.865,34.3,1175500.0],["2026-04-08",35.26,35.74,34.995,35.39,1634400.0],["2026-04-09",35.33,35.36,33.36,33.39,1722700.0],["2026-04-10",33.022,33.4,31.575,32.91,1538300.0],["2026-04-13",32.89,33.76,32.8,33.35,1739600.0],["2026-04-14",33.31,33.635,33.06,33.19,915900.0],["2026-04-15",33.1,33.3,32.75,33.01,1402100.0],["2026-04-16",32.835,33.405,32.77,33.18,1517500.0],["2026-04-17",33.5,34.07,33.01,33.84,1942900.0],["2026-04-20",33.84,34.39,33.6,33.8,743300.0],["2026-04-21",33.8,33.839,33.24,33.27,858300.0],["2026-04-22",33.43,33.608,33.205,33.48,605200.0],["2026-04-23",33.41,33.76,30.787,31.25,1043600.0],["2026-04-24",31.08,31.72,30.5,30.99,952000.0],["2026-04-27",31.05,31.68,30.921,31.18,1635400.0],["2026-04-28",31.31,31.61,31.01,31.38,1421100.0],["2026-04-29",31.17,31.825,31.09,31.59,1680300.0],["2026-04-30",30.74,31.03,28.7,30.095,2322800.0],["2026-05-01",30.25,31.5,30.095,31.24,2457900.0],["2026-05-04",31.225,32.145,31.0,31.57,1742300.0],["2026-05-05",31.71,32.55,31.59,32.3,1245000.0],["2026-05-06",32.63,32.9,32.405,32.52,1367500.0],["2026-05-07",32.67,32.67,31.99,32.17,1330000.0],["2026-05-08",32.17,32.93,31.91,32.81,944400.0],["2026-05-11",32.77,33.055,32.6,32.7,1108100.0],["2026-05-12",32.87,33.16,32.45,32.78,755900.0],["2026-05-13",32.74,32.86,32.19,32.67,959000.0],["2026-05-14",32.93,33.165,32.45,32.49,1001600.0],["2026-05-15",32.39,32.76,31.93,32.12,1038000.0],["2026-05-18",32.22,33.03,32.12,33.01,653600.0],["2026-05-19",33.14,33.76,32.65,32.9,1310300.0],["2026-05-20",32.9,33.91,32.653,33.6,1357400.0],["2026-05-21",33.28,33.28,32.4,32.97,847500.0],["2026-05-22",32.75,33.2,32.45,33.12,840300.0],["2026-05-26",33.26,33.76,32.916,33.54,733000.0],["2026-05-27",33.54,33.89,33.02,33.27,909100.0],["2026-05-28",33.2,33.38,32.45,32.5,1057000.0],["2026-05-29",32.5,32.905,31.61,31.99,1870000.0],["2026-06-01",31.9,33.19,31.85,33.1,1127200.0],["2026-06-02",32.79,33.49,32.425,33.04,1126000.0],["2026-06-03",32.97,33.48,32.85,33.46,1415600.0],["2026-06-04",33.74,34.495,33.47,33.55,1082000.0],["2026-06-05",33.68,34.23,33.63,33.82,723700.0],["2026-06-08",34.21,34.775,34.085,34.16,1378300.0],["2026-06-09",34.25,35.42,34.04,35.22,1546500.0],["2026-06-10",35.59,36.76,35.095,36.49,1814700.0],["2026-06-11",36.44,38.01,36.22,37.95,1248000.0],["2026-06-12",38.04,38.28,36.65,36.76,1342100.0],["2026-06-15",35.74,36.81,35.145,35.4,1483700.0],["2026-06-16",35.44,35.79,35.185,35.74,1044700.0],["2026-06-17",35.34,36.25,34.91,36.04,1142500.0],["2026-06-18",36.12,36.465,35.59,36.43,3386400.0],["2026-06-22",36.37,37.64,36.35,37.19,1295300.0],["2026-06-23",37.21,37.57,36.27,36.58,1668900.0],["2026-06-24",36.59,37.1,35.955,36.85,1142700.0],["2026-06-25",36.7,37.2,35.96,36.5,920900.0],["2026-06-26",36.5,37.54,36.31,37.12,3827800.0],["2026-06-29",37.03,37.52,36.34,36.36,1395500.0],["2026-06-30",36.38,36.83,35.91,36.32,1156700.0],["2026-07-01",36.56,38.15,36.56,37.34,1218800.0],["2026-07-02",37.08,38.2,36.5,38.2,1064900.0],["2026-07-06",38.02,39.7,37.845,39.59,1304652.95943],["2026-07-07",39.62,39.94,39.24,39.86,685237.029928],["2026-07-08",39.72,40.15,39.18,39.54,977923.824882],["2026-07-09",39.48,40.48,39.08,40.38,1462092.542256],["2026-07-10",40.5,40.65,40.11,40.46,618802.550099],["2026-07-13",40.29,40.75,39.9,40.11,702200.881005],["2026-07-14",40.05,40.55,39.36,39.83,1039018.353147],["2026-07-15",40,40.6377,37.17,37.26,1864043.352313],["2026-07-16",37.26,37.93,36.77,36.88,1301021.048071],["2026-07-17",36.59,36.9,35.8,36.45,1503935.467545],["2026-07-20",36.73,36.935,35.71,35.84,1397589.46858],["2026-07-21",35.77,36.45,35.05,36.11,863031.731434],["2026-07-22",36.06,36.25,35.5,36.08,767617.745686],["2026-07-23",36.65,37,36.26,36.6,1353202.743201],["2026-07-24",37.09,37.32,36.565,37,726738.38879],["2026-07-27",37.06,37.82,36.4401,37.48,758719.678431],["2026-07-28",36.23,37.79,36.22,37.72,782795.621384],["2026-07-29",37.7,38.79,37.7,38.41,1045624.993163],["2026-07-30",39.34,40.925,37.4506,38.41,1401054.546666],["2026-07-31",37.83,38.4,37.25,38.31,1279830.816524],["2026-08-03",37.33,37.86,36.55,37.63,1295553.876782],["2026-08-04",37.42,38.21,37.18,37.74,1020094.544278],["2026-08-05",38.37,38.6899,37.94,38.05,865939.547793],["2026-08-06",38.05,38.05,36.74,37.31,1003338.940158],["2026-08-07",37.33,38.445,37.33,38.34,645961.631475],["2026-08-10",37.85,38.075,37.52,37.81,77879.442608],["2026-08-11",37.3,37.68,36.355,36.68,1278738.870027],["2026-08-12",36.66,37.09,36.56,36.99,1124943.320055],["2026-08-13",37.21,37.9,36.99,37.38,1192618.083671],["2026-08-14",37.38,37.71,37.17,37.62,458126.759216]]}