{"t":"LBRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-01-11",15.4949,15.4949,15.4949,15.4949,100.0],["2018-01-12",19.323,20.1616,19.1863,19.8244,10448700.0],["2018-01-16",19.9611,20.1342,19.4689,19.8882,1044200.0],["2018-01-17",20.0522,20.8087,20.0522,20.3439,1086100.0],["2018-01-18",20.3712,20.8999,20.2072,20.3439,695700.0],["2018-01-19",20.4533,21.6746,20.3165,20.5809,850800.0],["2018-01-22",20.7267,20.9546,20.5718,20.8725,365500.0],["2018-01-23",20.909,21.2371,20.7185,20.991,207100.0],["2018-01-24",20.9728,21.0184,20.3165,20.8908,635100.0],["2018-01-25",20.9272,20.9272,20.59,20.7632,517500.0],["2018-01-26",20.6082,20.8908,20.5079,20.6447,401200.0],["2018-01-29",20.8999,20.9637,20.508,20.5535,342600.0],["2018-01-30",20.3895,20.5171,20.0249,20.1434,1108900.0],["2018-01-31",20.1434,20.3257,20.0522,20.1798,816300.0],["2018-02-01",20.1069,20.229,19.6603,19.797,355100.0],["2018-02-02",19.7241,19.8426,18.5766,19.0496,531200.0],["2018-02-05",18.9767,18.9767,18.284,18.6577,420700.0],["2018-02-06",18.4936,19.7788,18.4572,19.3139,1100500.0],["2018-02-07",19.478,19.5327,18.9038,19.0131,552100.0],["2018-02-08",19.1407,19.2684,17.9194,18.5118,935600.0],["2018-02-09",18.5939,18.6121,16.215,17.1538,2320400.0],["2018-02-12",17.2267,17.5913,17.1264,17.5275,323700.0],["2018-02-13",16.9624,17.656,16.6889,17.5184,245200.0],["2018-02-14",17.4272,18.284,17.3816,18.1381,608800.0],["2018-02-15",18.2384,18.3751,17.7736,18.0926,705200.0],["2018-02-16",18.0014,18.2293,17.6733,18.047,274100.0],["2018-02-20",17.9923,18.3113,17.9559,18.1017,205900.0],["2018-02-21",18.1381,18.603,17.9741,18.2749,271600.0],["2018-02-22",18.3296,18.4025,18.0652,18.1381,417400.0],["2018-02-23",18.3022,18.685,17.7371,18.6668,296000.0],["2018-02-26",18.685,18.7124,18.2566,18.4116,343300.0],["2018-02-27",18.4116,18.7033,17.4044,17.8738,327200.0],["2018-02-28",17.9012,17.9941,16.6889,16.9441,513400.0],["2018-03-01",16.8074,17.2631,16.1512,16.1876,1042100.0],["2018-03-02",16.0965,16.3334,15.3126,15.9506,1084600.0],["2018-03-05",15.7866,17.409,15.7866,16.7345,500800.0],["2018-03-06",16.8165,17.0353,16.2788,16.6251,513500.0],["2018-03-07",16.4337,16.7709,15.7501,16.2788,644400.0],["2018-03-08",16.2058,16.4975,15.5405,15.9962,420200.0],["2018-03-09",16.0053,17.0079,15.9962,16.7801,256000.0],["2018-03-12",16.8165,17.3816,16.5522,17.3087,646400.0],["2018-03-13",15.7683,17.2859,15.586,16.8074,1327900.0],["2018-03-14",16.7801,17.0717,16.0144,16.0691,960800.0],["2018-03-15",16.0965,16.3972,15.1531,15.5131,704200.0],["2018-03-16",15.2123,16.215,15.2123,16.1603,2245800.0],["2018-03-19",16.0873,16.0873,15.1759,15.6316,493300.0],["2018-03-20",15.7592,15.9324,15.1212,15.8959,508900.0],["2018-03-21",15.9233,16.9441,15.7474,16.7618,450700.0],["2018-03-22",16.5978,16.8985,16.3517,16.5157,218400.0],["2018-03-23",16.5795,16.9277,16.0509,16.2514,590500.0],["2018-03-26",16.4884,16.6069,15.6225,15.9871,648300.0],["2018-03-27",16.0144,16.2104,14.9754,15.1668,752900.0],["2018-03-28",15.2123,15.5004,14.7475,14.784,586400.0],["2018-03-29",14.7931,15.5222,14.5834,15.3946,598900.0],["2018-04-02",15.2306,15.7228,14.8295,14.9845,372600.0],["2018-04-03",15.1668,15.4539,14.6882,15.4311,278500.0],["2018-04-04",15.1941,15.7228,14.6153,15.6863,246100.0],["2018-04-05",15.7774,16.2879,15.7319,16.1967,370700.0],["2018-04-06",16.1056,16.2241,15.7592,15.9689,370800.0],["2018-04-09",16.0418,16.2696,15.7228,15.8959,412500.0],["2018-04-10",16.1511,17.6551,15.6134,17.5548,754200.0],["2018-04-11",17.2267,18.0014,16.9715,17.3269,673700.0],["2018-04-12",17.3634,17.4874,16.5613,17.0808,293000.0],["2018-04-13",17.0991,17.254,16.8986,17.0353,253000.0],["2018-04-16",17.0991,17.409,16.8986,17.3543,195900.0],["2018-04-17",17.5548,18.0652,17.1082,17.6915,368800.0],["2018-04-18",18.0561,18.9038,17.8282,17.9194,763600.0],["2018-04-19",18.047,18.7488,17.9285,18.0743,312300.0],["2018-04-20",17.8009,18.1473,17.2085,17.7553,969700.0],["2018-04-23",17.8829,17.9376,17.5457,17.5913,382800.0],["2018-04-24",17.6915,18.5392,17.3452,18.1746,500300.0],["2018-04-25",18.129,18.4572,17.7918,18.1381,321000.0],["2018-04-26",18.2749,18.5802,18.0743,18.1746,242700.0],["2018-04-27",18.1837,18.3751,18.0014,18.3569,222500.0],["2018-04-30",18.3022,18.6759,18.1017,18.1746,274500.0],["2018-05-01",18.1655,18.3934,17.8556,17.9832,368800.0],["2018-05-02",17.9103,18.448,17.7098,18.2657,415600.0],["2018-05-03",18.3022,18.5027,18.0014,18.4572,309700.0],["2018-05-04",18.3113,18.4663,17.8738,17.9832,398600.0],["2018-05-07",18.0926,18.7124,17.3725,18.0561,711200.0],["2018-05-08",18.2293,19.1316,17.532,18.2111,733300.0],["2018-05-09",18.5027,19.4871,18.5027,18.9949,936200.0],["2018-05-10",19.1499,19.2866,18.521,19.0131,268800.0],["2018-05-11",19.0223,19.1863,18.4663,18.4845,188400.0],["2018-05-14",18.7579,19.2775,18.5665,19.1408,491300.0],["2018-05-15",18.7579,19.5783,18.6941,19.1316,412300.0],["2018-05-16",19.1681,19.4689,19.0132,19.3504,441600.0],["2018-05-17",19.4415,21.0275,19.4233,20.6082,516500.0],["2018-05-18",20.6994,21.2736,20.3986,20.8725,653900.0],["2018-05-21",21.0457,21.784,21.0457,21.2918,666800.0],["2018-05-22",21.2462,21.5379,20.6994,21.0457,637800.0],["2018-05-23",20.8178,21.6199,20.6456,21.1186,760500.0],["2018-05-24",21.0366,21.0366,20.435,20.6902,276600.0],["2018-05-25",20.1798,20.2345,18.9493,19.5418,492300.0],["2018-05-29",19.2866,19.9064,19.2866,19.7606,211300.0],["2018-05-30",19.9702,20.8725,19.9337,20.3712,519600.0],["2018-05-31",20.3257,20.5171,19.0587,19.3777,618700.0],["2018-06-01",19.4871,19.5509,18.1381,18.2931,921900.0],["2018-06-04",18.3204,18.3979,17.3999,17.8009,853000.0],["2018-06-05",17.7098,17.7918,17.0808,17.3178,563500.0],["2018-06-06",17.3907,17.7827,17.2449,17.7736,818500.0],["2018-06-07",17.7644,18.4663,17.5183,18.3569,588300.0],["2018-06-08",17.7371,18.1655,16.5841,17.1173,1314000.0],["2018-06-11",16.7801,16.8393,16.1967,16.6798,1273300.0],["2018-06-12",16.6342,16.9897,16.379,16.935,937000.0],["2018-06-13",16.8347,16.9077,16.3881,16.5431,750700.0],["2018-06-14",16.6707,16.7482,16.4747,16.5795,453100.0],["2018-06-15",16.4064,16.5613,15.4858,15.9689,897700.0],["2018-06-18",15.8048,16.4155,15.6781,16.2879,595500.0],["2018-06-19",16.0327,16.3881,15.8549,16.3608,391900.0],["2018-06-20",16.4519,16.6251,15.9871,16.3699,317000.0],["2018-06-21",16.379,16.5887,16.0144,16.1147,709800.0],["2018-06-22",16.4246,16.8074,16.2332,16.4793,1092300.0],["2018-06-25",16.4064,16.4975,15.8139,16.0235,679500.0],["2018-06-26",16.0965,16.4155,15.823,16.3699,379100.0],["2018-06-27",16.4793,17.0991,16.4793,17.09,594000.0],["2018-06-28",17.09,17.5913,16.8165,17.5184,276700.0],["2018-06-29",17.409,17.5603,16.8348,17.0626,783300.0],["2018-07-02",16.8986,17.1446,16.4975,16.698,807600.0],["2018-07-03",16.9168,17.2522,16.5431,16.7071,529400.0],["2018-07-05",16.8439,17.5457,16.7892,17.1811,579900.0],["2018-07-06",17.0626,17.2176,16.8894,17.0808,1792600.0],["2018-07-09",17.2267,17.8182,17.1446,17.5913,404000.0],["2018-07-10",17.6186,18.1381,17.3178,17.3634,476900.0],["2018-07-11",17.3452,17.5275,15.9324,16.4793,871500.0],["2018-07-12",16.616,16.7828,16.0327,16.616,543900.0],["2018-07-13",16.5795,17.1811,16.5795,16.6251,348600.0],["2018-07-16",16.461,16.461,15.8413,16.1147,584900.0],["2018-07-17",15.9962,16.2788,15.8166,16.1056,427300.0],["2018-07-18",16.1147,16.7071,15.5222,16.5795,589400.0],["2018-07-19",16.4975,16.8074,16.2879,16.6525,347900.0],["2018-07-20",16.7254,17.3953,16.6707,17.0444,513900.0],["2018-07-23",16.9077,17.1082,16.1238,16.1694,463000.0],["2018-07-24",16.0509,16.4291,15.5222,15.5587,489100.0],["2018-07-25",15.659,15.8458,14.8751,15.1394,840900.0],["2018-07-26",15.2123,15.9962,15.2123,15.8595,590500.0],["2018-07-27",15.741,16.1967,15.741,15.9871,459500.0],["2018-07-30",16.1967,17.491,16.1967,17.1811,726800.0],["2018-07-31",17.2358,17.9376,16.8621,17.8647,353300.0],["2018-08-01",17.7553,18.2019,17.1629,17.6824,427400.0],["2018-08-02",17.965,19.0496,17.6095,18.047,1332800.0],["2018-08-03",18.3751,18.8035,17.8009,17.9923,772400.0],["2018-08-06",18.1473,19.1225,17.6551,17.8009,864300.0],["2018-08-07",17.9923,18.3295,16.6889,17.1355,1179600.0],["2018-08-08",17.9923,17.9923,16.8439,17.5184,505900.0],["2018-08-09",17.4181,17.8556,17.3315,17.7006,426400.0],["2018-08-10",17.7189,18.5756,17.4728,18.5118,727700.0],["2018-08-13",18.4845,18.6759,18.1108,18.2111,542200.0],["2018-08-14",18.4025,18.7625,18.129,18.2293,417200.0],["2018-08-15",18.0926,18.1381,17.1492,17.3543,332900.0],["2018-08-16",17.5366,17.7918,17.2996,17.728,490200.0],["2018-08-17",17.8009,19.1681,17.7006,18.3478,398800.0],["2018-08-20",18.366,18.9949,18.366,18.685,446000.0],["2018-08-21",18.8855,18.9949,18.2019,18.3751,724700.0],["2018-08-22",18.5939,18.9676,18.1947,18.7762,765300.0],["2018-08-23",18.7397,18.7762,18.2475,18.6212,567400.0],["2018-08-24",18.8035,19.2137,18.685,18.922,653900.0],["2018-08-27",18.9585,19.7788,18.8582,19.6603,798700.0],["2018-08-28",19.6512,19.9155,19.1635,19.2866,477200.0],["2018-08-29",19.2866,19.5691,18.6668,18.7488,487000.0],["2018-08-30",18.7579,18.7671,17.5594,17.728,632500.0],["2018-08-31",17.7736,18.0014,17.3999,17.9012,537500.0],["2018-09-04",17.9012,17.9012,17.0535,17.3452,599900.0],["2018-09-05",17.1441,17.1624,16.3216,16.7512,939700.0],["2018-09-06",16.806,16.8243,15.5083,15.5449,742900.0],["2018-09-07",15.554,15.6728,14.9051,14.9691,711800.0],["2018-09-10",15.0605,16.3125,15.0422,15.6911,1098900.0],["2018-09-11",16.0109,16.6598,15.819,16.4039,1237500.0],["2018-09-12",16.5684,17.8844,16.4404,17.5645,1447200.0],["2018-09-13",17.4914,17.9666,17.3634,17.4091,972400.0],["2018-09-14",17.2355,18.6885,17.2355,18.2499,1252600.0],["2018-09-17",18.1859,18.8348,18.1311,18.2773,1820400.0],["2018-09-18",18.387,19.3648,18.387,19.1912,986200.0],["2018-09-19",19.1363,20.105,19.1363,19.5841,2069100.0],["2018-09-20",19.6938,20.0868,19.5659,19.904,1334900.0],["2018-09-21",20.1507,20.2878,19.6481,19.8035,5690400.0],["2018-09-24",20.0502,20.0502,19.0998,19.7486,1520600.0],["2018-09-25",20.0685,20.5163,19.6189,19.8126,1336700.0],["2018-09-26",19.7943,19.9131,19.2643,19.3283,657400.0],["2018-09-27",19.2734,19.8583,18.8805,19.6572,541900.0],["2018-09-28",19.5384,20.2421,19.3739,19.7121,519900.0],["2018-10-01",19.8309,20.9001,19.4745,20.6899,1221600.0],["2018-10-02",20.6899,21.2931,20.4158,20.6534,1278000.0],["2018-10-03",20.763,21.1377,20.4432,20.9824,336200.0],["2018-10-04",20.9458,21.485,20.2056,20.2878,981700.0],["2018-10-05",20.3426,20.8818,19.9954,20.3792,771200.0],["2018-10-08",20.1964,20.5163,19.9405,20.2056,748600.0],["2018-10-09",20.1142,20.6351,19.9771,20.0594,718700.0],["2018-10-10",20.1416,20.2238,19.0084,19.0815,736300.0],["2018-10-11",19.0084,19.2369,18.4875,18.6429,623800.0],["2018-10-12",19.0632,19.0632,18.1311,18.3504,635100.0],["2018-10-15",18.3961,18.7388,17.9849,18.6886,1014100.0],["2018-10-16",18.8805,19.4928,18.5058,19.3191,966400.0],["2018-10-17",19.1455,19.4105,18.7891,19.1638,323700.0],["2018-10-18",18.7251,19.2414,18.4052,18.5332,389000.0],["2018-10-19",18.5789,18.652,17.2081,17.2812,980900.0],["2018-10-22",17.2538,17.5554,16.5227,16.742,603900.0],["2018-10-23",15.8464,16.0246,14.6584,15.8647,820600.0],["2018-10-24",15.8738,16.1297,15.0788,15.0879,718500.0],["2018-10-25",15.3255,15.755,14.8503,15.2707,835300.0],["2018-10-26",14.9234,16.2303,14.631,15.7002,679300.0],["2018-10-29",15.8373,15.9195,15.1884,15.5083,598600.0],["2018-10-30",15.3895,16.6415,14.9965,16.4861,828300.0],["2018-10-31",16.4861,17.8843,16.2668,17.3452,2201500.0],["2018-11-01",17.3909,18.1128,16.9888,17.4,982800.0],["2018-11-02",17.4274,18.652,17.2538,18.1311,727300.0],["2018-11-05",18.5515,19.4928,18.1585,19.3831,851000.0],["2018-11-06",19.4562,19.5293,18.5423,19.4105,595900.0],["2018-11-07",19.7029,20.3518,18.6246,19.7943,962500.0],["2018-11-08",19.511,19.7486,18.9627,19.1272,528600.0],["2018-11-09",18.8165,19.1181,18.2453,18.7434,974200.0],["2018-11-12",18.8805,18.9262,17.5371,17.6011,492600.0],["2018-11-13",17.6924,17.9894,16.8882,17.1258,786100.0],["2018-11-14",17.5828,17.6559,17.1624,17.2812,594800.0],["2018-11-15",17.199,17.8478,17.199,17.5279,539200.0],["2018-11-16",17.5828,17.9757,17.4,17.8569,441700.0],["2018-11-19",17.729,18.1402,17.5828,17.8661,489800.0],["2018-11-20",17.4,17.4,16.6689,16.7968,459200.0],["2018-11-21",17.0527,17.2446,16.8425,16.9796,326400.0],["2018-11-23",16.3125,16.7237,16.1571,16.2028,215400.0],["2018-11-26",16.4404,16.4953,15.8921,16.3765,408300.0],["2018-11-27",16.3399,16.4953,15.9561,16.0658,468700.0],["2018-11-28",16.0658,16.0658,15.225,15.5814,937200.0],["2018-11-29",15.6271,16.148,15.4078,15.9561,419600.0],["2018-11-30",15.9013,16.148,15.6088,15.8282,821000.0],["2018-12-03",16.413,16.4404,15.7002,16.1571,823600.0],["2018-12-04",16.1389,16.1389,14.3842,14.6127,958600.0],["2018-12-06",14.2369,14.7686,14.136,14.2002,1097200.0],["2018-12-07",14.7502,15.0802,14.0718,14.2093,1073400.0],["2018-12-10",14.0077,14.2827,13.7326,14.0718,575000.0],["2018-12-11",14.3744,14.9152,14.2277,14.4844,822500.0],["2018-12-12",14.6677,15.2269,14.6677,14.8969,584100.0],["2018-12-13",14.8327,14.9427,14.356,14.5669,505900.0],["2018-12-14",14.4019,14.6494,14.0352,14.2277,600600.0],["2018-12-17",14.2002,14.6769,14.0902,14.3102,787100.0],["2018-12-18",14.411,14.5623,14.026,14.1727,460100.0],["2018-12-19",14.2277,14.3469,12.9534,13.0909,517000.0],["2018-12-20",12.9351,13.4026,12.6051,12.6784,580300.0],["2018-12-21",12.6601,12.7609,12.0,12.11,1401400.0],["2018-12-24",11.9725,12.188,11.8442,11.8533,443500.0],["2018-12-26",11.9175,12.3942,11.2941,12.3942,483700.0],["2018-12-27",12.0367,12.3209,11.6242,12.0184,533400.0],["2018-12-28",12.1009,12.3484,11.8075,11.8258,285700.0],["2018-12-31",11.9542,11.9542,11.4683,11.8717,409400.0],["2019-01-02",11.5508,12.33,11.4225,12.33,705500.0],["2019-01-03",12.275,12.6051,11.7892,12.1192,367100.0],["2019-01-04",12.4217,12.9993,12.3575,12.5042,855300.0],["2019-01-07",12.5226,12.8434,12.3392,12.6417,576200.0],["2019-01-08",12.8343,12.8343,11.8442,11.9817,668400.0],["2019-01-09",12.1742,12.7976,12.0275,12.6326,895900.0],["2019-01-10",12.3942,12.6876,12.1559,12.5959,711900.0],["2019-01-11",12.4492,12.5684,11.9175,12.1284,408100.0],["2019-01-14",11.9175,12.6738,11.9084,12.2567,693700.0],["2019-01-15",12.3942,12.6142,12.2109,12.4859,701900.0],["2019-01-16",12.4859,13.1322,12.4676,13.0084,1086800.0],["2019-01-17",12.7426,13.641,12.7426,13.421,809000.0],["2019-01-18",13.5768,14.3377,13.5493,13.9618,915000.0],["2019-01-22",13.7601,13.8518,13.1734,13.6868,782100.0],["2019-01-23",13.9893,14.2185,13.0818,13.2376,795800.0],["2019-01-24",13.2101,13.971,13.2101,13.8427,696200.0],["2019-01-25",14.0535,14.4477,13.8885,14.3377,500500.0],["2019-01-28",13.971,14.1452,13.6501,13.7601,538600.0],["2019-01-29",13.8702,14.1268,13.7418,13.8335,268700.0],["2019-01-30",13.9893,14.081,13.531,13.916,308600.0],["2019-01-31",13.916,14.0902,13.7877,13.9435,230600.0],["2019-02-01",14.0443,14.6402,13.8152,14.2277,361400.0],["2019-02-04",14.0443,14.7227,14.0003,14.6677,490200.0],["2019-02-05",14.6677,15.0069,14.5119,14.6494,692000.0],["2019-02-06",14.576,14.9244,13.9435,14.7502,696300.0],["2019-02-07",14.4477,14.5577,13.7785,14.1268,665200.0],["2019-02-08",14.1085,14.2094,13.8839,14.0443,516100.0],["2019-02-11",13.9802,14.6677,13.9527,14.6677,283500.0],["2019-02-12",14.8419,15.0436,14.5944,14.8327,482600.0],["2019-02-13",14.8877,15.3736,14.6769,15.3369,476700.0],["2019-02-14",15.2911,15.6119,15.1811,15.3828,376900.0],["2019-02-15",15.5753,15.7495,15.3644,15.5844,356400.0],["2019-02-19",15.4744,15.7357,15.3736,15.5386,368400.0],["2019-02-20",15.5569,16.2262,15.3553,16.0428,655400.0],["2019-02-21",15.8778,16.052,15.1811,15.4836,565200.0],["2019-02-22",15.6669,15.7861,15.4194,15.5753,341000.0],["2019-02-25",15.5111,16.0245,15.4286,15.7403,368400.0],["2019-02-26",15.7311,15.9145,15.2728,15.3094,364600.0],["2019-02-27",15.3461,15.534,14.9336,15.2819,593600.0],["2019-02-28",15.3003,15.3003,14.7686,15.0161,420100.0],["2019-03-01",15.1077,15.4928,14.9611,15.0711,394300.0],["2019-03-04",15.1811,15.2544,14.2277,14.5944,813200.0],["2019-03-05",14.6771,14.8887,14.1989,14.3829,592200.0],["2019-03-06",14.2725,14.2725,13.6564,13.7851,436400.0],["2019-03-07",13.7943,13.8955,13.2149,13.4357,1070600.0],["2019-03-08",13.2057,13.5644,12.9115,13.2977,394700.0],["2019-03-11",13.3713,13.9874,13.2839,13.8403,542300.0],["2019-03-12",14.061,14.3461,13.9323,14.2173,967500.0],["2019-03-13",14.3737,14.4472,14.0886,14.2265,1056500.0],["2019-03-14",14.2173,14.5484,14.1668,14.2633,380000.0],["2019-03-15",14.1989,14.4105,14.061,14.3369,941500.0],["2019-03-18",14.2817,14.999,14.2541,14.953,335400.0],["2019-03-19",14.7599,15.1186,14.5116,14.7967,445200.0],["2019-03-20",14.8151,15.4036,14.7507,14.8427,474600.0],["2019-03-21",14.7875,14.8795,14.438,14.5944,291700.0],["2019-03-22",14.3829,14.3829,13.5552,13.5552,530400.0],["2019-03-25",13.4724,13.5092,12.8563,13.031,629200.0],["2019-03-26",13.2241,13.523,13.2149,13.5,444200.0],["2019-03-27",13.4908,13.7759,13.3253,13.7207,391700.0],["2019-03-28",13.6196,14.6312,13.6196,14.3001,508600.0],["2019-03-29",14.3369,14.4932,14.13,14.153,504200.0],["2019-04-01",14.3369,14.7323,14.153,14.1897,567000.0],["2019-04-02",14.1805,14.3277,13.7759,14.1805,630700.0],["2019-04-03",14.3185,14.53,13.9414,14.0886,480200.0],["2019-04-04",14.1438,15.2519,14.1346,15.0174,416800.0],["2019-04-05",15.0542,15.4036,14.9806,15.1461,764500.0],["2019-04-08",15.091,15.3853,14.9346,15.2105,360500.0],["2019-04-09",15.1094,15.2933,14.7323,14.8979,282100.0],["2019-04-10",14.9898,15.3485,14.9898,15.2565,184800.0],["2019-04-11",15.1645,15.3209,15.0266,15.1553,270500.0],["2019-04-12",15.4864,15.606,14.8335,14.9438,336300.0],["2019-04-15",14.8335,15.1186,14.622,14.7507,307100.0],["2019-04-16",14.9162,15.4956,14.6955,15.4128,316200.0],["2019-04-17",15.5508,16.0934,15.4404,15.8083,1707700.0],["2019-04-18",15.7347,15.9554,15.1875,15.3025,717400.0],["2019-04-22",15.3944,15.9094,15.3761,15.8359,707700.0],["2019-04-23",15.8175,16.2497,15.6427,16.1853,1179400.0],["2019-04-24",16.0934,16.1761,15.1002,15.2841,1890300.0],["2019-04-25",15.2565,15.2611,14.6587,14.7783,443800.0],["2019-04-26",14.6312,14.7875,14.2173,14.438,439900.0],["2019-04-29",14.4564,14.6036,14.1897,14.2357,432400.0],["2019-04-30",14.3461,14.4932,13.4724,13.7115,857900.0],["2019-05-01",14.1346,15.9922,14.1346,14.7875,2076400.0],["2019-05-02",14.9438,15.468,14.5558,15.045,691700.0],["2019-05-03",15.3025,15.5968,15.091,15.3853,424000.0],["2019-05-06",15.1737,15.6519,15.0818,15.6335,593700.0],["2019-05-07",15.5784,15.6979,15.3071,15.3577,338900.0],["2019-05-08",15.4496,15.5416,14.7415,14.999,400300.0],["2019-05-09",14.7875,14.8335,14.3829,14.4288,572200.0],["2019-05-10",14.3553,14.3553,13.684,14.2633,889400.0],["2019-05-13",14.0978,14.4288,13.7299,13.8403,319300.0],["2019-05-14",13.9322,14.5024,13.9322,14.438,224000.0],["2019-05-15",14.2265,14.6312,14.0886,14.5392,432100.0],["2019-05-16",14.5852,15.091,14.5024,15.0358,280800.0],["2019-05-17",14.9898,15.1002,14.6312,14.6679,400500.0],["2019-05-20",14.5668,14.9668,14.5576,14.8519,360000.0],["2019-05-21",14.9162,15.1967,14.8979,15.1002,321500.0],["2019-05-22",14.9622,15.1278,13.9874,14.061,585300.0],["2019-05-23",13.6472,13.7207,12.7184,13.123,826500.0],["2019-05-24",13.3161,13.4357,12.6724,12.9299,420200.0],["2019-05-28",12.9575,13.1046,12.8379,13.0034,680200.0],["2019-05-29",12.7184,12.9483,12.608,12.9115,187400.0],["2019-05-30",12.9575,13.1138,12.139,12.3045,571100.0],["2019-05-31",11.9643,12.0654,11.5872,11.7252,657400.0],["2019-06-03",11.7344,12.0746,11.6148,11.9459,580500.0],["2019-06-04",12.1298,12.4517,12.1298,12.2769,386100.0],["2019-06-05",12.2769,12.9139,11.6308,12.0,465700.0],["2019-06-06",11.9077,12.3231,11.6677,12.0646,548200.0],["2019-06-07",12.1292,12.5446,11.82,12.4892,753900.0],["2019-06-10",12.4892,13.2923,12.4892,12.9323,1049400.0],["2019-06-11",13.0615,13.3754,12.8677,12.9231,798700.0],["2019-06-12",12.7385,12.7754,12.1846,12.1846,746800.0],["2019-06-13",12.4985,12.7108,12.2031,12.5631,327100.0],["2019-06-14",12.6092,12.6092,12.24,12.4154,296700.0],["2019-06-17",12.3969,13.1169,12.3877,12.8677,862200.0],["2019-06-18",12.96,13.2,12.4985,12.8308,621200.0],["2019-06-19",12.8308,13.0523,12.6277,12.7108,329300.0],["2019-06-20",13.0615,14.0308,13.0246,13.8923,677600.0],["2019-06-21",13.8462,14.3077,13.6708,13.9846,712200.0],["2019-06-24",13.9939,14.4554,13.5969,13.92,468400.0],["2019-06-25",13.9292,14.2062,13.5139,13.9662,399600.0],["2019-06-26",14.2062,14.7416,14.0954,14.5754,450600.0],["2019-06-27",14.5662,14.9723,14.4646,14.9631,566400.0],["2019-06-28",15.0923,15.2216,14.8616,14.9354,1755500.0],["2019-07-01",15.3416,15.4985,14.4923,14.6308,555300.0],["2019-07-02",14.4923,14.5154,13.5554,13.8462,686000.0],["2019-07-03",13.8646,14.1231,13.6246,14.0585,90400.0],["2019-07-05",13.9662,14.7139,13.9662,14.6031,260500.0],["2019-07-08",14.6031,15.1385,14.4369,14.4831,445100.0],["2019-07-09",13.6062,13.6523,12.8954,12.9877,1862300.0],["2019-07-10",13.1169,13.68,12.8585,13.5508,1132400.0],["2019-07-11",13.5877,13.8785,13.32,13.8092,1163100.0],["2019-07-12",13.8092,14.0677,13.4769,13.8831,1001100.0],["2019-07-15",13.9015,13.9754,13.2646,13.5415,579600.0],["2019-07-16",13.4954,13.5969,13.0892,13.0985,448900.0],["2019-07-17",13.0708,13.3292,12.3692,12.3785,501800.0],["2019-07-18",12.1939,12.2899,11.4554,11.7415,1096700.0],["2019-07-19",11.7323,12.1154,11.5015,11.9908,723000.0],["2019-07-22",12.0462,12.5262,11.9077,12.4062,984100.0],["2019-07-23",12.4339,12.9046,12.4154,12.8585,573900.0],["2019-07-24",12.8492,13.2,12.6739,12.9231,733200.0],["2019-07-25",12.9231,12.9231,12.4615,12.4708,611400.0],["2019-07-26",12.5077,12.8215,12.3692,12.6923,1268200.0],["2019-07-29",12.8769,12.8769,11.7231,12.0092,944400.0],["2019-07-30",11.9908,12.9785,11.9262,12.8769,1063600.0],["2019-07-31",12.9231,13.3846,12.5354,13.0615,1793800.0],["2019-08-01",13.08,13.176,11.5662,12.4892,846300.0],["2019-08-02",12.48,12.6092,11.9723,12.2031,961800.0],["2019-08-05",12.1015,12.1015,11.1785,11.4554,969900.0],["2019-08-06",11.4831,11.6769,10.7723,11.0308,868100.0],["2019-08-07",10.6892,10.92,10.4123,10.8831,1004500.0],["2019-08-08",11.04,11.1877,10.68,11.16,644700.0],["2019-08-09",11.1877,11.2708,10.8369,11.0769,592500.0],["2019-08-12",10.9569,11.0677,10.5415,10.9108,566900.0],["2019-08-13",10.92,11.4185,10.7446,10.9662,396900.0],["2019-08-14",10.56,10.5877,10.1169,10.4215,727600.0],["2019-08-15",10.4492,10.7862,10.2831,10.6985,744500.0],["2019-08-16",10.7539,11.0862,10.6615,10.8739,775200.0],["2019-08-19",11.0031,11.1591,10.7815,10.8,509800.0],["2019-08-20",10.6615,10.8092,10.3292,10.3846,857400.0],["2019-08-21",10.6062,10.68,10.2646,10.3477,879100.0],["2019-08-22",10.32,10.4354,9.8954,9.9046,523100.0],["2019-08-23",9.9046,9.9415,9.3139,9.36,617900.0],["2019-08-26",9.5077,9.6739,9.3877,9.5815,490000.0],["2019-08-27",9.6646,9.6739,9.3139,9.3415,880900.0],["2019-08-28",9.4062,9.8492,9.3969,9.6277,445900.0],["2019-08-29",9.7477,9.9969,9.7477,9.9231,603900.0],["2019-08-30",9.9785,10.2554,9.8446,9.9415,515500.0],["2019-09-03",9.7015,10.0523,9.6277,10.0062,631700.0],["2019-09-04",10.2554,10.2554,9.5077,9.5169,861300.0],["2019-09-05",9.6839,9.9158,9.5169,9.5633,710800.0],["2019-09-06",9.5077,9.6653,9.1366,9.6468,868400.0],["2019-09-09",9.6375,9.9622,9.4798,9.7117,1122800.0],["2019-09-10",9.7303,10.6115,9.6932,10.4074,958600.0],["2019-09-11",10.4074,10.7413,10.0828,10.3981,529000.0],["2019-09-12",9.99,10.3239,9.888,10.1013,804000.0],["2019-09-13",10.1662,10.6022,10.0735,10.3425,1314500.0],["2019-09-16",11.0103,11.5205,10.7506,11.1773,1340300.0],["2019-09-17",11.0845,11.0845,10.092,10.2961,1589900.0],["2019-09-18",10.1941,10.5558,10.092,10.4723,1001900.0],["2019-09-19",10.5744,10.5744,10.31,10.3332,1005500.0],["2019-09-20",10.2497,10.3796,9.99,10.1384,1702300.0],["2019-09-23",9.9993,10.2775,9.9807,10.2775,636600.0],["2019-09-24",10.2868,10.3332,9.6282,9.7859,1409500.0],["2019-09-25",9.6746,9.9807,9.6282,9.8787,1199000.0],["2019-09-26",9.7581,10.0085,9.6282,9.7581,814500.0],["2019-09-27",9.6653,10.0827,9.6653,10.0642,742100.0],["2019-09-30",10.0364,10.1987,9.8787,10.0456,789000.0],["2019-10-01",10.0364,10.2312,9.7488,9.7488,796000.0],["2019-10-02",9.6375,9.9436,9.5448,9.5911,673700.0],["2019-10-03",9.5448,9.7859,9.5355,9.7767,659800.0],["2019-10-04",9.8323,9.9065,9.0531,9.5633,1155300.0],["2019-10-07",9.5262,9.7674,9.4706,9.5077,1176800.0],["2019-10-08",9.3963,9.5308,9.1273,9.3963,1164000.0],["2019-10-09",9.4427,9.4613,8.6821,8.8398,1202800.0],["2019-10-10",8.8398,8.9047,8.4688,8.5708,1342400.0],["2019-10-11",8.747,8.9511,8.4966,8.5059,1551000.0],["2019-10-14",8.3482,8.3853,7.9029,8.1256,885200.0],["2019-10-15",8.0699,8.2369,7.6896,7.7267,1204700.0],["2019-10-16",7.7267,7.8983,7.5968,7.7824,1631300.0],["2019-10-17",7.8195,7.8658,7.6803,7.7545,770300.0],["2019-10-18",7.7174,7.8751,7.5412,7.6247,1020400.0],["2019-10-21",7.6525,8.1673,7.634,8.0606,861300.0],["2019-10-22",8.0514,8.376,7.8566,8.0977,1237000.0],["2019-10-23",7.9864,8.4131,7.838,8.274,1131300.0],["2019-10-24",8.2833,8.4131,8.1534,8.3946,1327900.0],["2019-10-25",8.4038,8.8537,8.3667,8.7841,965300.0],["2019-10-28",8.8027,8.9789,8.5523,8.5708,608700.0],["2019-10-29",8.4224,8.8862,8.3575,8.6821,1510800.0],["2019-10-30",8.3018,8.9882,8.209,8.6914,1739500.0],["2019-10-31",8.6821,8.7007,8.2369,8.543,1426200.0],["2019-11-01",8.7007,9.2294,8.6265,9.0995,835700.0],["2019-11-04",9.2665,9.4706,9.1273,9.3871,1488700.0],["2019-11-05",9.2294,9.3592,8.5801,8.5894,3426600.0],["2019-11-06",8.5894,8.8444,8.2833,8.6265,2028500.0],["2019-11-07",8.812,9.0717,8.2276,8.4317,1368100.0],["2019-11-08",8.2925,8.4224,8.1348,8.3667,533600.0],["2019-11-11",8.1998,8.4688,8.1636,8.4131,518500.0],["2019-11-12",8.4409,8.5986,8.2554,8.3111,528400.0],["2019-11-13",8.2276,8.2276,8.005,8.0143,480300.0],["2019-11-14",7.9957,8.1348,7.9679,8.0328,726000.0],["2019-11-15",8.0977,8.1998,7.9864,8.0328,851600.0],["2019-11-18",8.0143,8.0143,7.6061,7.6896,977600.0],["2019-11-19",7.6061,7.6423,7.365,7.4948,905600.0],["2019-11-20",7.4855,7.6571,7.3186,7.5041,870000.0],["2019-11-21",7.5505,7.838,7.4484,7.7916,843700.0],["2019-11-22",7.838,8.0421,7.8009,7.8844,448000.0],["2019-11-25",7.8566,8.1905,7.8566,8.1441,483900.0],["2019-11-26",8.1256,8.1998,7.9772,8.0606,719600.0],["2019-11-27",8.0792,8.3018,7.9864,8.2925,389900.0],["2019-11-29",8.1719,8.2369,7.9864,8.1998,211500.0],["2019-12-02",8.274,8.4595,8.1163,8.1812,438500.0],["2019-12-03",8.0421,8.1348,7.8566,7.9586,514900.0],["2019-12-04",7.9586,8.3853,7.9586,8.2462,484300.0],["2019-12-05",8.2462,8.3394,7.9943,8.0503,431000.0],["2019-12-06",8.0969,8.5726,8.0969,8.4607,686100.0],["2019-12-09",8.4607,8.7825,8.4514,8.7219,938700.0],["2019-12-10",8.9364,9.318,8.8805,9.2349,1377000.0],["2019-12-11",9.179,9.4495,9.1323,9.3282,1091300.0],["2019-12-12",9.3562,9.9252,9.3282,9.8226,853700.0],["2019-12-13",9.776,9.9905,9.692,9.9066,784000.0],["2019-12-16",9.9252,10.2517,9.8413,10.2051,1010200.0],["2019-12-17",10.2144,10.2144,9.9532,10.2051,2636900.0],["2019-12-18",10.2051,10.4103,10.0931,10.3357,892400.0],["2019-12-19",10.401,10.4663,10.1678,10.261,1077900.0],["2019-12-20",10.317,10.401,9.748,10.0092,1428500.0],["2019-12-23",10.0278,10.4476,10.0092,10.3916,714200.0],["2019-12-24",10.345,10.5596,10.3263,10.4196,318500.0],["2019-12-26",10.4569,10.5502,10.3637,10.429,464200.0],["2019-12-27",10.4663,10.4663,10.1398,10.1771,533000.0],["2019-12-30",10.2144,10.6015,10.1864,10.401,817000.0],["2019-12-31",10.2704,10.4429,10.0745,10.373,807400.0],["2020-01-02",10.4476,10.4476,9.9159,10.0185,792400.0],["2020-01-03",10.261,10.429,10.0558,10.317,554900.0],["2020-01-06",10.6342,10.6342,10.261,10.6062,1172300.0],["2020-01-07",10.6062,10.6248,10.2797,10.4196,681500.0],["2020-01-08",10.401,10.6342,10.0931,10.261,772800.0],["2020-01-09",10.3263,10.3543,9.8879,9.9346,733900.0],["2020-01-10",9.8972,10.0372,9.7293,9.9999,575700.0],["2020-01-13",9.8972,9.9019,9.5708,9.5894,645900.0],["2020-01-14",9.5614,9.7667,9.5521,9.6827,567800.0],["2020-01-15",9.6174,9.8879,9.5428,9.776,527300.0],["2020-01-16",9.8879,10.2704,9.8879,10.0278,504200.0],["2020-01-17",10.1864,10.261,9.8786,9.8972,517000.0],["2020-01-21",9.804,9.8226,9.0857,9.1137,640400.0],["2020-01-22",9.1323,9.1323,8.7872,8.9738,583600.0],["2020-01-23",8.9738,8.9831,8.6193,8.6939,744600.0],["2020-01-24",8.6846,8.6846,8.1435,8.1995,654800.0],["2020-01-27",7.9477,8.0503,7.7611,7.7891,655600.0],["2020-01-28",7.8357,8.0503,7.5885,7.985,976700.0],["2020-01-29",8.2088,8.4141,7.8823,7.9103,578000.0],["2020-01-30",7.7424,8.2275,7.7144,8.1995,684300.0],["2020-01-31",8.1156,8.1156,7.7471,7.9103,612600.0],["2020-02-03",7.9103,7.9103,7.4439,7.4626,726800.0],["2020-02-04",7.6305,7.7937,7.4439,7.4719,657600.0],["2020-02-05",7.6398,8.3021,7.6398,8.2741,1125200.0],["2020-02-06",7.6585,7.9663,7.2107,7.276,2537300.0],["2020-02-07",7.248,7.4439,6.8189,7.2387,1131400.0],["2020-02-10",7.1081,7.2853,6.8189,7.2667,950700.0],["2020-02-11",7.36,7.4159,7.0988,7.1921,674300.0],["2020-02-12",7.4066,7.5092,7.1874,7.2107,650700.0],["2020-02-13",7.1454,7.263,7.0708,7.22,496200.0],["2020-02-14",7.248,7.5092,7.1641,7.4626,594000.0],["2020-02-18",7.388,7.4439,7.2294,7.4439,421100.0],["2020-02-19",7.5279,7.7891,7.4719,7.7238,431100.0],["2020-02-20",7.7051,7.8544,7.6538,7.8077,573700.0],["2020-02-21",7.7424,7.7424,7.276,7.4346,984900.0],["2020-02-24",7.1454,7.1454,6.7723,6.8283,1079000.0],["2020-02-25",6.8936,6.9029,6.2686,6.3712,510200.0],["2020-02-26",6.4271,6.5577,6.3245,6.3619,599700.0],["2020-02-27",6.11,6.2266,5.7462,6.082,1736900.0],["2020-02-28",5.8395,6.2406,5.7518,6.2406,1220300.0],["2020-03-02",6.3059,6.3059,5.7462,6.0354,955800.0],["2020-03-03",6.0074,6.2313,5.7555,5.8675,934500.0],["2020-03-04",5.9794,6.0633,5.555,5.6529,970300.0],["2020-03-05",5.5024,5.54,5.0133,5.1638,836900.0],["2020-03-06",4.8816,5.0791,4.3737,4.3831,979700.0],["2020-03-09",3.4143,3.6118,2.5678,3.4331,3124200.0],["2020-03-10",3.6683,3.7435,2.7465,2.9628,2374600.0],["2020-03-11",2.9722,3.2074,2.8406,3.0569,1664700.0],["2020-03-12",2.897,2.897,2.4361,2.6901,1487400.0],["2020-03-13",2.9534,3.0475,2.502,2.8029,1441600.0],["2020-03-16",2.6619,3.1227,2.5067,2.6524,850900.0],["2020-03-17",2.6524,2.8312,2.4408,2.8312,1503000.0],["2020-03-18",2.6148,2.8876,2.1727,2.2574,964700.0],["2020-03-19",2.2386,2.7653,2.2104,2.596,766300.0],["2020-03-20",2.5866,2.6524,2.0411,2.2668,1675300.0],["2020-03-23",2.3515,2.4173,2.0599,2.2574,777200.0],["2020-03-24",2.4267,2.7089,2.3326,2.6807,724700.0],["2020-03-25",2.6054,2.6807,2.3562,2.502,740100.0],["2020-03-26",2.502,2.9158,2.502,2.8312,725900.0],["2020-03-27",2.7277,2.7277,2.4079,2.4831,507000.0],["2020-03-30",2.4267,2.8312,2.3609,2.4925,756100.0],["2020-03-31",2.6148,2.7653,2.4549,2.5302,1059700.0],["2020-04-01",2.3326,2.5678,2.1163,2.1257,667400.0],["2020-04-02",2.2292,2.6619,2.2104,2.3232,857600.0],["2020-04-03",2.3703,2.549,2.1445,2.3326,1305600.0],["2020-04-06",2.4737,2.7277,2.375,2.5208,1679400.0],["2020-04-07",2.6524,2.8782,2.4737,2.5302,1298400.0],["2020-04-08",2.5866,3.1415,2.5302,3.1415,849400.0],["2020-04-09",3.292,3.4519,2.8029,3.1415,1182600.0],["2020-04-13",3.2544,3.5366,3.0287,3.2356,655700.0],["2020-04-14",3.2544,3.3861,2.9346,3.0569,556700.0],["2020-04-15",2.9722,2.9722,2.5866,2.6807,661700.0],["2020-04-16",2.6807,2.6807,2.3656,2.4737,520800.0],["2020-04-17",2.5208,2.6618,2.5038,2.6336,641000.0],["2020-04-20",2.3797,2.8123,2.2574,2.6995,1161000.0],["2020-04-21",2.596,2.7089,2.4831,2.6148,570500.0],["2020-04-22",2.7465,2.8406,2.4831,2.5772,893400.0],["2020-04-23",2.6713,3.3485,2.5866,3.2826,1085700.0],["2020-04-24",3.3767,3.6307,3.0005,3.3673,882100.0],["2020-04-27",3.292,3.292,2.7465,3.1039,1063200.0],["2020-04-28",3.1886,3.3767,3.0616,3.3767,581000.0],["2020-04-29",3.7153,4.797,3.6965,4.5712,4101000.0],["2020-04-30",4.6559,4.7029,4.0464,4.4396,1599200.0],["2020-05-01",4.2326,4.3784,3.7906,4.0351,927200.0],["2020-05-04",3.8188,3.894,3.5977,3.894,1067900.0],["2020-05-05",4.2044,4.3925,3.9222,3.9693,1016100.0],["2020-05-06",4.0257,4.1103,3.8,3.9034,701900.0],["2020-05-07",4.0069,4.1198,3.9504,4.0069,798900.0],["2020-05-08",4.1386,4.5148,4.1056,4.4301,703400.0],["2020-05-11",4.2702,4.4443,4.1103,4.3361,718600.0],["2020-05-12",4.4113,4.6747,4.2138,4.4301,751500.0],["2020-05-13",4.3079,4.3173,3.7717,3.9881,1166200.0],["2020-05-14",3.7717,4.1009,3.7623,4.0069,366700.0],["2020-05-15",4.0163,4.2138,3.9034,4.0821,445700.0],["2020-05-18",4.3549,4.8064,4.3549,4.797,1094900.0],["2020-05-19",4.797,4.797,4.4348,4.6747,685800.0],["2020-05-20",4.797,5.0603,4.7029,5.0321,649400.0],["2020-05-21",5.0886,5.1638,4.8534,5.098,531200.0],["2020-05-22",5.1356,5.1356,4.6559,4.7029,348100.0],["2020-05-26",4.7499,5.1074,4.7499,5.0321,955500.0],["2020-05-27",5.2202,5.2503,4.9945,5.098,488800.0],["2020-05-28",5.3143,5.6059,5.1074,5.1074,992600.0],["2020-05-29",5.0791,5.1356,4.7311,4.844,798300.0],["2020-06-01",4.8816,5.0105,4.7725,4.891,523000.0],["2020-06-02",5.0133,5.4084,4.9287,5.3237,501300.0],["2020-06-03",5.4272,5.5494,5.3425,5.4084,540500.0],["2020-06-04",5.4084,5.8269,5.3613,5.7376,525000.0],["2020-06-05",6.2549,6.9246,6.2455,6.5935,1067100.0],["2020-06-08",6.9509,7.0544,6.4994,6.8945,1781600.0],["2020-06-09",6.5747,6.9039,6.4759,6.6123,693500.0],["2020-06-10",6.5841,6.8004,6.2925,6.3019,930800.0],["2020-06-11",5.6811,5.9915,5.3331,5.3801,895600.0],["2020-06-12",5.7282,5.8598,5.5071,5.5965,809400.0],["2020-06-15",5.2955,5.9069,5.2673,5.7752,650200.0],["2020-06-16",6.189,6.3254,5.8692,5.9915,869000.0],["2020-06-17",5.9445,5.9727,5.5871,5.6435,463300.0],["2020-06-18",5.5777,5.9351,5.5024,5.8881,478200.0],["2020-06-19",6.1232,6.2173,5.9727,6.1702,1633200.0],["2020-06-22",6.095,6.189,5.8504,6.1232,1598600.0],["2020-06-23",6.1702,6.2455,5.9821,6.0856,859500.0],["2020-06-24",5.9257,5.9445,5.4084,5.4554,810300.0],["2020-06-25",5.3613,5.462,5.1779,5.3331,905700.0],["2020-06-26",5.2861,5.3331,4.797,4.8064,1974300.0],["2020-06-29",4.8722,5.3049,4.8252,5.0791,1039100.0],["2020-06-30",4.9475,5.1544,4.844,5.1544,1047600.0],["2020-07-01",5.1826,5.3613,5.0697,5.145,661300.0],["2020-07-02",5.3331,5.3848,5.1168,5.2202,481100.0],["2020-07-06",5.3989,5.5871,5.2061,5.3613,566500.0],["2020-07-07",5.2673,5.3519,5.1168,5.1168,565600.0],["2020-07-08",5.2485,5.2767,4.9287,5.0886,658900.0],["2020-07-09",5.0603,5.1544,4.7217,4.9098,636400.0],["2020-07-10",4.8816,5.0791,4.8026,5.0415,355800.0],["2020-07-13",5.0697,5.0697,4.7311,4.7405,477000.0],["2020-07-14",4.7123,5.2108,4.6183,5.2014,802100.0],["2020-07-15",5.4084,5.8222,5.3895,5.7658,518700.0],["2020-07-16",5.6905,5.7282,5.4836,5.6341,278900.0],["2020-07-17",5.6341,5.7846,5.5212,5.6153,317500.0],["2020-07-20",5.6435,5.9727,5.5588,5.8598,791200.0],["2020-07-21",6.0103,6.3348,6.0103,6.1984,526600.0],["2020-07-22",6.1138,6.1138,5.9069,6.0668,278500.0],["2020-07-23",6.0009,6.2078,5.9727,6.2078,389000.0],["2020-07-24",6.2078,6.2267,6.0762,6.1138,184500.0],["2020-07-27",6.1138,6.3207,5.9445,6.3113,482300.0],["2020-07-28",6.3113,6.3113,5.8881,5.9727,488800.0],["2020-07-29",6.0856,6.1138,5.6717,6.0668,534200.0],["2020-07-30",5.9069,5.9915,5.6153,5.7282,622700.0],["2020-07-31",5.6529,5.6999,5.145,5.3143,561800.0],["2020-08-03",5.3143,5.6435,5.2014,5.6059,370700.0],["2020-08-04",5.5777,5.968,5.5777,5.9351,397800.0],["2020-08-05",6.0574,6.3019,5.9915,6.2549,308100.0],["2020-08-06",6.2549,6.2549,5.9727,5.9915,195400.0],["2020-08-07",5.9445,6.1138,5.8504,6.095,458600.0],["2020-08-10",6.1232,6.5276,6.095,6.49,536800.0],["2020-08-11",6.5841,6.8757,6.49,6.6875,610200.0],["2020-08-12",6.7252,6.9039,6.7064,6.8851,541300.0],["2020-08-13",6.838,6.8945,6.7722,6.8569,277300.0],["2020-08-14",6.7722,6.9133,6.697,6.9133,194800.0],["2020-08-17",6.8851,6.8945,6.7534,6.838,387700.0],["2020-08-18",6.7816,6.838,6.4712,6.4806,236900.0],["2020-08-19",6.5088,6.7816,6.4994,6.6311,162400.0],["2020-08-20",6.4712,6.5182,6.3772,6.4336,128900.0],["2020-08-21",6.2831,6.3489,6.0235,6.0856,177800.0],["2020-08-24",6.1984,6.4242,6.0668,6.2737,439500.0],["2020-08-25",6.3772,6.3772,6.0762,6.1608,198900.0],["2020-08-26",6.2173,6.3207,5.9915,6.048,172400.0],["2020-08-27",6.1138,6.3113,6.0479,6.2455,169500.0],["2020-08-28",6.2549,6.443,6.1608,6.4054,315100.0],["2020-08-31",6.4054,6.4054,6.0668,6.0668,278700.0],["2020-09-01",6.8757,8.644,6.8757,8.2301,3906600.0],["2020-09-02",8.2301,8.7098,7.9197,8.0702,1814000.0],["2020-09-03",8.2395,8.3148,7.8727,8.089,675400.0],["2020-09-04",8.3242,8.3242,7.9385,8.1549,469000.0],["2020-09-08",8.0044,8.1454,7.7128,7.7222,1190200.0],["2020-09-09",7.7786,8.0608,7.6658,7.7974,820100.0],["2020-09-10",7.9573,8.089,7.5811,7.5999,2224300.0],["2020-09-11",7.6093,8.0373,7.5341,7.6658,1359200.0],["2020-09-14",7.7692,8.2677,7.5717,8.1078,1340700.0],["2020-09-15",8.1266,8.5875,8.0514,8.4747,955300.0],["2020-09-16",8.4841,9.1143,8.39,8.7662,1256000.0],["2020-09-17",8.5969,8.9544,8.4935,8.9073,1305000.0],["2020-09-18",8.9544,9.3024,8.3618,8.4747,3293700.0],["2020-09-21",8.3053,8.3053,6.9885,7.1955,1343700.0],["2020-09-22",7.2801,7.3826,6.8286,6.9979,1041100.0],["2020-09-23",6.9133,7.0356,6.6687,6.8474,1090200.0],["2020-09-24",6.8004,6.9791,6.5653,6.6405,751600.0],["2020-09-25",6.5841,6.9321,6.3677,6.9133,1029100.0],["2020-09-28",7.045,7.313,6.8945,7.1484,725000.0],["2020-09-29",7.1484,7.4212,6.9321,7.4118,834800.0],["2020-09-30",7.5059,7.9197,7.3177,7.5153,1324000.0],["2020-10-01",7.4776,7.7316,7.2096,7.487,892800.0],["2020-10-02",7.2143,8.2959,7.1936,8.1643,841800.0],["2020-10-05",8.5969,9.039,8.3994,9.0296,767500.0],["2020-10-06",9.2553,9.9043,8.8979,8.8979,1947500.0],["2020-10-07",8.1831,8.5452,8.0232,8.1078,2794600.0],["2020-10-08",8.3242,8.3994,7.9291,8.2489,1263700.0],["2020-10-09",8.2677,8.4558,7.836,7.8539,728300.0],["2020-10-12",7.8068,7.8445,7.5717,7.7598,381200.0],["2020-10-13",7.2237,7.6902,7.218,7.4024,973400.0],["2020-10-14",7.4118,7.7786,7.4118,7.4494,757900.0],["2020-10-15",7.2519,7.5153,7.1296,7.487,1350600.0],["2020-10-16",7.4682,7.5623,6.9885,7.0638,727400.0],["2020-10-19",7.1672,7.4682,7.0638,7.1484,750900.0],["2020-10-20",7.2425,7.4588,7.092,7.4118,626600.0],["2020-10-21",7.3365,7.6375,7.2425,7.3271,791900.0],["2020-10-22",7.4212,7.6846,7.3554,7.5623,1320100.0],["2020-10-23",7.6752,8.0608,7.614,7.7974,575000.0],["2020-10-26",7.6752,7.694,7.0544,7.2049,607500.0],["2020-10-27",7.2049,7.3742,6.9885,7.3365,439200.0],["2020-10-28",7.1766,7.2895,6.2078,6.2549,1772600.0],["2020-10-29",6.1232,6.3301,5.8316,6.2737,1466300.0],["2020-10-30",6.1514,6.3207,6.1232,6.2831,808900.0],["2020-11-02",6.3677,6.7252,6.2173,6.6593,820400.0],["2020-11-03",6.8945,7.1202,6.6781,6.744,1025000.0],["2020-11-04",6.6405,6.6452,6.0197,6.3583,714800.0],["2020-11-05",6.396,6.6264,6.3113,6.5559,968000.0],["2020-11-06",6.5559,6.6311,6.3207,6.3772,459900.0],["2020-11-09",7.1296,7.8821,7.1296,7.4964,948800.0],["2020-11-10",7.6752,7.8915,7.3836,7.5341,838900.0],["2020-11-11",7.7222,7.7222,7.3177,7.5059,383100.0],["2020-11-12",7.346,7.7034,7.3177,7.4776,876600.0],["2020-11-13",7.5717,7.8633,7.44,7.8633,560900.0],["2020-11-16",8.2489,8.8791,8.2113,8.7098,893300.0],["2020-11-17",8.5311,9.1237,8.4182,8.9261,807000.0],["2020-11-18",9.1425,9.3306,9.0108,9.0202,954400.0],["2020-11-19",8.9167,9.0954,8.5499,8.992,412300.0],["2020-11-20",8.8885,9.039,8.7098,8.785,396600.0],["2020-11-23",8.8415,9.4811,8.8227,9.4529,732200.0],["2020-11-24",9.8385,10.384,9.8103,10.2618,1124800.0],["2020-11-25",9.9608,10.036,9.5469,9.7915,603000.0],["2020-11-27",9.7821,9.942,9.4905,9.688,333700.0],["2020-11-30",9.4999,9.5187,8.7192,8.7474,906100.0],["2020-12-01",9.0954,9.6833,9.0766,9.641,773100.0],["2020-12-02",9.5375,10.0172,9.3964,9.6034,550900.0],["2020-12-03",9.8103,9.9326,9.3964,9.6222,547600.0],["2020-12-04",9.9137,10.5063,9.8855,10.4217,1069000.0],["2020-12-07",9.7727,10.3276,9.7727,9.989,516800.0],["2020-12-08",9.7821,10.4875,9.7538,10.4687,693800.0],["2020-12-09",10.5816,10.7603,10.0266,10.1489,606600.0],["2020-12-10",10.1019,10.6756,9.8949,10.3182,1079600.0],["2020-12-11",10.1395,10.4217,9.942,10.4217,704700.0],["2020-12-14",10.6756,10.8167,9.9326,9.9702,1038300.0],["2020-12-15",10.036,10.7132,10.0266,10.5722,758800.0],["2020-12-16",10.6474,10.685,10.1959,10.1959,1260500.0],["2020-12-17",10.3464,10.3464,9.9043,10.0831,759600.0],["2020-12-18",10.1019,10.1395,9.9043,9.9137,3996700.0],["2020-12-21",9.4999,10.1489,9.4152,9.8761,926600.0],["2020-12-22",9.8009,10.2618,9.7256,9.9702,769900.0],["2020-12-23",10.0736,10.5251,9.942,10.2241,635300.0],["2020-12-24",10.2806,10.3934,9.942,10.1113,288900.0],["2020-12-28",10.1207,10.3558,9.7162,9.8009,496600.0],["2020-12-29",9.9137,9.9137,9.467,9.5469,593400.0],["2020-12-30",9.641,9.9137,9.641,9.7162,399600.0],["2020-12-31",9.5939,9.8009,9.5657,9.6974,530000.0],["2021-01-04",9.8667,10.1301,9.4623,9.9608,688900.0],["2021-01-05",10.1207,11.3434,9.9232,11.3058,1399700.0],["2021-01-06",11.3434,11.8513,11.2494,11.3999,1266900.0],["2021-01-07",11.7009,11.7103,11.2964,11.5598,572600.0],["2021-01-08",11.7103,11.8608,11.287,11.6444,340300.0],["2021-01-11",11.1929,11.4939,10.986,11.4375,407600.0],["2021-01-12",11.7855,12.2652,11.6623,12.1335,564600.0],["2021-01-13",12.0395,12.0395,11.3528,11.4469,440200.0],["2021-01-14",11.5692,12.7731,11.5692,12.4721,671600.0],["2021-01-15",11.9924,12.1335,11.6068,11.889,389000.0],["2021-01-19",12.1994,12.3593,11.8513,12.0583,572400.0],["2021-01-20",12.1994,12.3687,11.6444,12.2088,624400.0],["2021-01-21",12.2088,12.2182,11.2212,11.3152,580800.0],["2021-01-22",11.033,11.9078,10.9296,11.8325,806900.0],["2021-01-25",11.4563,11.7385,11.1177,11.3716,611800.0],["2021-01-26",11.6162,11.8608,11.0613,11.0707,500400.0],["2021-01-27",10.8731,12.1523,10.8449,11.033,1267500.0],["2021-01-28",11.3152,11.7009,11.1083,11.5127,527400.0],["2021-01-29",11.5033,11.9454,11.1741,11.3058,636900.0],["2021-02-01",11.3434,11.7385,10.8731,11.5504,410800.0],["2021-02-02",11.9548,12.1241,11.6162,11.6256,356400.0],["2021-02-03",11.588,12.0865,11.588,12.0583,426700.0],["2021-02-04",12.0395,12.6226,11.8796,12.5192,747700.0],["2021-02-05",12.4157,12.8201,11.7103,11.8796,953400.0],["2021-02-08",11.1553,11.6726,11.0989,11.5504,1295100.0],["2021-02-09",10.591,10.6568,10.1019,10.591,6179100.0],["2021-02-10",10.6286,10.6568,10.1395,10.5439,2573900.0],["2021-02-11",10.6004,10.6004,9.8855,10.3464,1856700.0],["2021-02-12",10.1771,10.3464,9.989,10.243,1100900.0],["2021-02-16",10.4123,10.8449,10.3464,10.4687,1116200.0],["2021-02-17",10.4687,10.7226,10.036,10.2618,1234700.0],["2021-02-18",10.1865,10.337,9.4858,9.7538,1635900.0],["2021-02-19",9.735,10.0736,9.3964,9.7727,1876200.0],["2021-02-22",9.7633,10.7321,9.735,10.29,1657600.0],["2021-02-23",10.3182,10.7038,9.9984,10.5722,1362500.0],["2021-02-24",10.5816,11.4375,10.5816,11.1929,3210500.0],["2021-02-25",11.1741,11.5504,10.9672,11.1271,1364200.0],["2021-02-26",10.9108,11.1459,10.4499,10.9954,1049700.0],["2021-03-01",11.2682,11.9172,11.0707,11.9172,1514000.0],["2021-03-02",11.8702,12.1711,11.4281,11.4375,874700.0],["2021-03-03",11.5692,11.8325,11.5033,11.541,716300.0],["2021-03-04",11.6068,11.9172,11.1365,11.682,1288900.0],["2021-03-05",12.1523,12.839,11.7479,12.8107,1451700.0],["2021-03-08",12.9895,13.3469,12.4721,13.1211,1199400.0],["2021-03-09",13.1211,13.281,12.6414,12.6979,1087300.0],["2021-03-10",12.7355,13.8642,12.7073,13.6761,1205800.0],["2021-03-11",13.7231,13.8266,12.1241,12.1335,2558300.0],["2021-03-12",12.2464,12.5098,11.8231,12.237,1407400.0],["2021-03-15",12.2652,12.3593,11.8984,12.0018,1154900.0],["2021-03-16",11.6726,11.8702,11.2964,11.6256,1141300.0],["2021-03-17",11.4939,12.0442,11.4187,11.936,982300.0],["2021-03-18",11.936,12.0583,11.0801,11.1835,980800.0],["2021-03-19",11.2588,11.4939,10.7038,10.8731,6665000.0],["2021-03-22",10.7603,10.859,10.1865,10.3746,1033300.0],["2021-03-23",9.989,10.2147,9.5563,9.7162,951500.0],["2021-03-24",9.9702,10.4029,9.6222,9.688,2925700.0],["2021-03-25",9.5563,10.3934,9.3588,10.384,1154600.0],["2021-03-26",10.7132,10.9296,10.2947,10.6286,985200.0],["2021-03-29",10.5063,10.7038,10.1489,10.4217,820900.0],["2021-03-30",10.2806,10.6239,10.2335,10.4593,719900.0],["2021-03-31",10.4499,10.8449,10.2053,10.6192,1329400.0],["2021-04-01",10.7038,11.0519,10.5063,11.0048,695400.0],["2021-04-05",11.0048,11.0048,10.4123,10.7697,878500.0],["2021-04-06",10.8167,11.0989,10.6474,10.7038,1544100.0],["2021-04-07",10.7791,10.9954,10.5769,10.6004,657700.0],["2021-04-08",10.6004,10.6004,10.2335,10.4969,597000.0],["2021-04-09",10.3182,10.4029,9.9796,10.1959,570900.0],["2021-04-12",10.2335,10.3276,10.1395,10.29,514900.0],["2021-04-13",10.1489,10.1771,9.8855,10.1019,1143800.0],["2021-04-14",10.1959,11.2023,10.1959,10.892,907200.0],["2021-04-15",10.9578,10.9578,10.591,10.7979,473200.0],["2021-04-16",10.9108,11.0048,10.0266,10.0642,776100.0],["2021-04-19",10.0548,10.1959,9.7444,10.0078,597700.0],["2021-04-20",9.9137,9.9137,9.1707,9.4623,730600.0],["2021-04-21",9.1989,9.6034,9.1519,9.5657,1217600.0],["2021-04-22",9.6786,9.7256,9.2271,9.5657,585100.0],["2021-04-23",9.5657,9.8479,9.3964,9.5375,549700.0],["2021-04-26",9.6128,10.337,9.5375,10.2241,1095700.0],["2021-04-27",10.29,10.3934,9.6363,10.1395,1009700.0],["2021-04-28",10.1113,11.588,10.0925,11.4751,1560000.0],["2021-04-29",11.635,12.0207,11.2682,11.4563,1042900.0],["2021-04-30",11.2964,11.588,10.986,11.0048,816300.0],["2021-05-03",11.2588,11.4657,11.1647,11.3152,737400.0],["2021-05-04",11.4657,11.9266,11.1929,11.8043,1551900.0],["2021-05-05",11.9642,12.6414,11.7197,12.4157,2115900.0],["2021-05-06",12.3875,12.4721,11.7761,12.3216,1659500.0],["2021-05-07",11.936,13.3093,11.936,13.2152,1762500.0],["2021-05-10",13.4315,13.7419,12.6508,12.6697,961800.0],["2021-05-11",12.1335,13.1588,12.1241,12.8766,822600.0],["2021-05-12",12.9518,13.5914,12.8296,12.9048,1076900.0],["2021-05-13",12.9612,13.2622,12.2934,12.7637,825200.0],["2021-05-14",12.9424,13.6761,12.9424,13.4786,912900.0],["2021-05-17",13.2904,13.8172,13.1211,13.7984,562100.0],["2021-05-18",13.7325,13.9018,13.2246,13.234,1341400.0],["2021-05-19",12.6602,13.3751,12.6602,13.1494,623500.0],["2021-05-20",13.0929,13.4409,12.7261,13.234,852100.0],["2021-05-21",13.4692,13.6385,13.1776,13.5256,797300.0],["2021-05-24",13.6949,13.756,13.3093,13.582,750600.0],["2021-05-25",13.5632,13.7325,13.2528,13.4409,679000.0],["2021-05-26",13.4503,13.8313,13.3187,13.6385,477900.0],["2021-05-27",13.7795,14.1276,13.7795,14.0805,795100.0],["2021-05-28",14.1087,14.1087,13.7984,14.0711,435100.0],["2021-06-01",14.2969,14.8048,14.231,14.579,1362800.0],["2021-06-02",14.9082,16.5307,14.5884,16.2627,2488500.0],["2021-06-03",15.9899,16.5919,15.6325,16.3473,2124200.0],["2021-06-04",16.4132,16.7236,15.8394,16.4508,1079100.0],["2021-06-07",16.4884,16.5496,15.5196,15.7548,2041700.0],["2021-06-08",14.579,14.8988,14.1746,14.3345,6602400.0],["2021-06-09",14.2686,14.5649,14.1087,14.231,2285200.0],["2021-06-10",14.4003,14.532,14.0523,14.4097,3180700.0],["2021-06-11",14.485,14.7295,14.3533,14.3909,1289300.0],["2021-06-14",14.2686,14.3862,13.5632,13.836,3502100.0],["2021-06-15",13.8924,14.2686,13.6338,14.2028,1961200.0],["2021-06-16",14.1276,14.7013,13.9112,14.3627,4160100.0],["2021-06-17",14.3251,14.3721,12.6414,13.5256,2634800.0],["2021-06-18",13.535,13.8877,13.1494,13.2998,5184400.0],["2021-06-21",13.6573,14.9553,13.6573,14.7295,1891700.0],["2021-06-22",14.5508,14.9082,14.3251,14.88,830100.0],["2021-06-23",15.1152,15.3409,14.5367,14.5508,1281300.0],["2021-06-24",14.6261,14.9082,14.311,14.8424,710900.0],["2021-06-25",14.8424,14.8424,14.5508,14.6543,2564400.0],["2021-06-28",14.5132,14.5132,13.2152,13.488,1198900.0],["2021-06-29",13.6291,13.7974,13.234,13.2716,625900.0],["2021-06-30",13.3563,13.5914,13.234,13.3187,927700.0],["2021-07-01",13.8078,14.3063,13.5538,14.1464,1012800.0],["2021-07-02",14.1276,14.137,13.6196,13.9959,570300.0],["2021-07-06",13.8736,13.8736,12.5098,12.7919,1567500.0],["2021-07-07",12.7073,12.9989,12.1053,12.3028,1368900.0],["2021-07-08",11.9172,12.5944,11.8542,12.5568,1259900.0],["2021-07-09",12.9612,13.2058,12.6132,13.0647,1492500.0],["2021-07-12",12.7449,13.0459,12.6349,12.8766,1188300.0],["2021-07-13",12.6885,12.8154,12.2652,12.5098,721800.0],["2021-07-14",12.538,12.9142,11.8043,11.889,696700.0],["2021-07-15",11.7291,12.0018,11.2212,11.3434,1613200.0],["2021-07-16",11.5786,11.7197,10.8543,10.9484,1216600.0],["2021-07-19",10.3652,10.8167,10.1677,10.7226,1369800.0],["2021-07-20",10.7226,10.9907,10.5552,10.6944,1195400.0],["2021-07-21",11.0519,11.4657,11.0424,11.2682,1113100.0],["2021-07-22",11.2118,11.4281,10.7603,11.1365,848400.0],["2021-07-23",11.1835,11.3246,10.2994,10.5627,1130600.0],["2021-07-26",10.7132,11.2964,10.5816,11.033,842600.0],["2021-07-27",10.9108,10.9954,10.685,10.7979,977300.0],["2021-07-28",10.6286,10.6286,9.6786,10.2524,2832900.0],["2021-07-29",10.2994,10.4405,9.8432,10.0172,1988500.0],["2021-07-30",9.7633,9.8761,9.3917,9.5845,1893300.0],["2021-08-02",9.34,9.9043,9.2318,9.34,2456200.0],["2021-08-03",9.2647,9.6504,8.9073,9.6316,1863200.0],["2021-08-04",9.2553,9.4623,8.7662,8.7756,1316000.0],["2021-08-05",8.8697,9.3588,8.7945,9.0296,1039600.0],["2021-08-06",9.1989,9.3447,9.0484,9.1895,694200.0],["2021-08-09",8.9449,9.1378,8.7756,8.9544,817200.0],["2021-08-10",9.0766,9.4717,9.0202,9.2365,1198200.0],["2021-08-11",9.0484,9.7162,8.9073,9.688,1459300.0],["2021-08-12",9.6974,9.8103,9.4152,9.7068,1166600.0],["2021-08-13",9.6598,9.7256,9.2647,9.3118,840800.0],["2021-08-16",9.1143,9.3212,8.8979,9.2083,996700.0],["2021-08-17",9.0672,9.2177,8.818,9.1048,1211300.0],["2021-08-18",9.1613,9.4999,9.0672,9.3588,1286700.0],["2021-08-19",9.1425,9.34,8.7192,8.9732,1244600.0],["2021-08-20",8.7945,9.0766,8.6816,8.9732,923800.0],["2021-08-23",9.3494,9.4529,9.1331,9.3964,1025300.0],["2021-08-24",9.6128,9.8573,9.434,9.6598,1450800.0],["2021-08-25",9.6316,9.989,9.3682,9.7256,1070400.0],["2021-08-26",9.5845,9.735,9.4058,9.5093,823000.0],["2021-08-27",9.6598,10.1536,9.6598,9.9608,648600.0],["2021-08-30",10.0548,10.0736,9.5187,9.5375,772700.0],["2021-08-31",9.4623,9.7633,9.4152,9.6128,1254000.0],["2021-09-01",9.6128,9.6128,9.3776,9.5563,603900.0],["2021-09-02",9.688,10.0172,9.6504,9.9232,739200.0],["2021-09-03",9.9514,10.0266,9.6316,9.7633,468300.0],["2021-09-07",9.6128,9.9232,9.6128,9.8573,535800.0],["2021-09-08",9.942,9.942,9.387,9.4152,590900.0],["2021-09-09",9.293,9.6692,9.1895,9.3776,689900.0],["2021-09-10",9.5939,9.6598,9.1989,9.2459,1274800.0],["2021-09-13",9.5469,10.2994,9.4576,10.1395,1854000.0],["2021-09-14",10.3652,10.5722,10.0266,10.0736,1272200.0],["2021-09-15",10.2712,10.6944,10.2712,10.5722,1276300.0],["2021-09-16",10.4687,10.4922,10.1207,10.3746,688100.0],["2021-09-17",10.3276,10.4217,9.989,10.0172,3550000.0],["2021-09-20",9.4905,9.7774,9.2647,9.6598,765300.0],["2021-09-21",9.8479,9.9749,9.5845,9.9232,1347700.0],["2021-09-22",10.1959,10.4781,9.989,10.0078,2006800.0],["2021-09-23",10.0831,10.7179,9.8949,10.685,1244800.0],["2021-09-24",10.5816,10.9014,10.5627,10.8167,843900.0],["2021-09-27",11.2682,12.1335,11.1365,11.9548,1880200.0],["2021-09-28",12.2088,12.3216,11.7479,12.1147,1777300.0],["2021-09-29",12.0959,12.3028,11.8419,12.0583,1494900.0],["2021-09-30",11.9642,12.1335,11.2964,11.4093,1671600.0],["2021-10-01",11.4187,12.0959,11.0989,11.9454,1675200.0],["2021-10-04",12.2464,12.5944,12.1053,12.2934,1964400.0],["2021-10-05",12.5944,12.8484,12.0865,12.4157,2127600.0],["2021-10-06",12.0959,12.237,11.5127,12.1053,2386400.0],["2021-10-07",12.0207,12.6603,11.8702,12.5944,1298600.0],["2021-10-08",12.665,13.2528,12.665,12.933,1235300.0],["2021-10-11",13.1964,13.3751,12.98,12.9895,1815300.0],["2021-10-12",12.886,13.4974,12.7449,13.488,1540100.0],["2021-10-13",13.3187,13.8454,13.1494,13.7607,2661500.0],["2021-10-14",13.9771,14.0335,13.5726,13.9394,1615100.0],["2021-10-15",14.2216,14.5038,14.0617,14.3157,1624100.0],["2021-10-18",14.5884,14.8706,14.3533,14.5038,1637600.0],["2021-10-19",14.5038,14.5132,14.0899,14.3721,980800.0],["2021-10-20",14.1934,14.5508,14.0711,14.5414,811200.0],["2021-10-21",14.485,14.7483,14.3815,14.6731,2870200.0],["2021-10-22",14.6731,14.9365,13.9865,14.1182,1834100.0],["2021-10-25",14.3627,14.88,14.3063,14.5602,1348900.0],["2021-10-26",14.6919,15.0117,14.5884,14.6543,1513600.0],["2021-10-27",13.5726,13.6949,12.3969,12.8201,3485800.0],["2021-10-28",12.6508,13.0365,12.632,12.9424,2464100.0],["2021-10-29",12.8107,12.9048,11.9501,12.1523,2826400.0],["2021-11-01",12.3499,12.4721,12.1617,12.3028,1789700.0],["2021-11-02",12.1429,12.2135,11.6773,11.936,1294700.0],["2021-11-03",11.6632,12.2464,11.6444,11.8231,1756200.0],["2021-11-04",12.1711,12.3216,11.6538,11.7573,2894400.0],["2021-11-05",11.287,11.6632,11.0895,11.1647,5160400.0],["2021-11-08",11.334,11.7197,11.0989,11.2776,1733100.0],["2021-11-09",11.1835,11.2165,10.7509,11.1647,2627100.0],["2021-11-10",11.0236,11.1459,10.5533,10.5722,1513700.0],["2021-11-11",10.6004,10.7038,10.3746,10.4593,1522000.0],["2021-11-12",10.3558,10.4405,10.1489,10.2524,1232400.0],["2021-11-15",10.243,10.2994,9.9053,9.9796,1380900.0],["2021-11-16",10.2524,10.4028,9.9796,10.3182,1670900.0],["2021-11-17",10.1113,10.2044,9.7538,9.8197,1290200.0],["2021-11-18",9.8479,9.9514,9.2742,9.3494,1943900.0],["2021-11-19",8.9826,9.0766,8.5781,8.7756,3146100.0],["2021-11-22",8.8086,9.1237,8.644,8.738,2542600.0],["2021-11-23",9.0108,9.34,8.9544,9.2836,2178400.0],["2021-11-24",9.1237,9.3964,9.1048,9.387,1436300.0],["2021-11-26",8.644,8.7898,8.437,8.7474,943500.0],["2021-11-29",9.1143,9.2271,8.8603,9.0484,1604000.0],["2021-11-30",8.691,8.8885,8.5875,8.6534,2594700.0],["2021-12-01",9.1237,9.1237,8.2301,8.2301,1148900.0],["2021-12-02",8.1455,8.4982,7.995,8.4182,1685600.0],["2021-12-03",8.644,8.6722,8.1172,8.4088,1314800.0],["2021-12-06",8.5828,9.0155,8.3571,8.9638,1846100.0],["2021-12-07",9.2083,9.4246,9.1613,9.3776,1821200.0],["2021-12-08",9.4435,9.7256,9.3494,9.5187,1094600.0],["2021-12-09",9.3024,9.5751,9.2271,9.4905,887100.0],["2021-12-10",9.6598,9.8667,9.3889,9.8291,1050700.0],["2021-12-13",9.6786,9.735,9.1989,9.3682,1380400.0],["2021-12-14",9.2459,9.5563,8.9967,9.039,1580800.0],["2021-12-15",8.9261,9.1425,8.5217,9.0766,1965200.0],["2021-12-16",9.293,9.4435,9.0672,9.1613,1663800.0],["2021-12-17",9.0766,9.1895,8.6722,8.8697,3314900.0],["2021-12-20",8.5781,8.7568,8.2207,8.6628,1108700.0],["2021-12-21",8.8791,9.3306,8.8509,9.3212,1539600.0],["2021-12-22",9.3024,9.4623,9.1989,9.3964,854900.0],["2021-12-23",9.4246,9.6034,9.3588,9.5563,1121000.0],["2021-12-27",9.5939,9.8385,9.3024,9.8291,1277200.0],["2021-12-28",9.8291,9.8667,9.5328,9.641,1037500.0],["2021-12-29",9.5845,9.6598,9.2318,9.3212,673400.0],["2021-12-30",9.3494,9.4717,9.1801,9.1801,867000.0],["2021-12-31",9.1613,9.293,9.0484,9.1237,711600.0],["2022-01-03",9.1613,10.0266,9.1613,10.0172,1289400.0],["2022-01-04",10.3464,11.24,10.289,11.1271,2593100.0],["2022-01-05",11.4845,11.588,10.9249,10.939,3059200.0],["2022-01-06",11.3717,11.635,11.0424,11.4469,1807400.0],["2022-01-07",11.4845,11.6867,11.4093,11.4093,998300.0],["2022-01-10",11.4751,11.5315,10.9954,11.2964,1418100.0],["2022-01-11",11.4093,11.6068,11.2212,11.3905,1858400.0],["2022-01-12",11.5504,11.715,11.1694,11.5692,1853200.0],["2022-01-13",11.7291,12.0301,11.2964,11.3716,1389900.0],["2022-01-14",11.2682,11.7949,11.2682,11.7103,1400100.0],["2022-01-18",11.8984,12.284,11.588,11.6444,1606200.0],["2022-01-19",11.8231,12.0018,11.0989,11.3152,1419700.0],["2022-01-20",11.0895,11.7009,11.0707,11.0895,1067500.0],["2022-01-21",10.9202,11.1741,10.6286,10.6944,1094100.0],["2022-01-24",10.337,11.2494,10.1959,11.1929,1362300.0],["2022-01-25",11.1083,11.9924,10.797,11.8796,1452100.0],["2022-01-26",12.0865,12.331,11.5315,11.8137,1653000.0],["2022-01-27",12.0865,12.4157,11.3914,11.6444,1396000.0],["2022-01-28",11.4939,11.936,11.1271,11.4563,1650100.0],["2022-01-31",11.3434,11.5315,11.0707,11.3811,826200.0],["2022-02-01",11.287,12.0489,11.2588,11.9736,1065400.0],["2022-02-02",11.9078,11.9595,11.4657,11.541,814800.0],["2022-02-03",11.3528,11.4939,11.0048,11.1553,1072200.0],["2022-02-04",11.287,11.6632,11.1365,11.541,1753400.0],["2022-02-07",11.334,11.8608,11.2212,11.588,1186000.0],["2022-02-08",11.3622,11.6538,10.9672,11.0707,1799700.0],["2022-02-09",9.9514,10.685,9.8291,10.638,3227600.0],["2022-02-10",10.4781,11.1459,10.3041,10.5251,2071100.0],["2022-02-11",10.5345,11.3716,10.4781,11.334,3061100.0],["2022-02-14",11.2023,11.3716,10.638,10.9202,1722300.0],["2022-02-15",10.4969,11.2494,10.4123,11.1647,1369900.0],["2022-02-16",11.3622,11.9172,11.0142,11.2118,2446300.0],["2022-02-17",11.0801,11.4375,10.9296,11.0895,1543600.0],["2022-02-18",10.8543,11.0519,10.5816,10.8261,776500.0],["2022-02-22",11.2494,11.2494,10.5016,10.7038,1026000.0],["2022-02-23",10.8167,10.938,10.4405,10.5157,829000.0],["2022-02-24",10.7509,11.0519,10.3746,10.8637,1230900.0],["2022-02-25",10.892,11.1835,10.638,11.1741,1074600.0],["2022-02-28",11.1083,11.8043,11.033,11.7385,1649000.0],["2022-03-01",11.2118,11.541,10.9296,11.0989,7263200.0],["2022-03-02",11.287,12.2793,11.1365,12.1241,3692900.0],["2022-03-03",11.8513,12.6791,11.8325,12.4721,3438500.0],["2022-03-04",12.4251,13.3563,12.2558,13.3187,3003000.0],["2022-03-07",13.6196,15.1622,13.5256,14.1087,3935600.0],["2022-03-08",14.6637,14.9459,13.2528,13.9394,4160600.0],["2022-03-09",13.1588,13.7889,12.8013,13.2528,2373400.0],["2022-03-10",13.4409,14.3063,13.3187,14.0617,2470300.0],["2022-03-11",14.0805,14.6637,13.883,14.438,2996700.0],["2022-03-14",14.0617,14.0899,13.187,13.2152,2654200.0],["2022-03-15",12.5098,13.187,12.4627,12.6885,1529300.0],["2022-03-16",12.7731,12.9236,12.1523,12.5098,1846100.0],["2022-03-17",12.8954,13.2622,12.6226,13.0083,1305800.0],["2022-03-18",13.0083,13.1964,12.6697,12.98,1963200.0],["2022-03-21",13.3469,13.6761,13.0741,13.4127,1758900.0],["2022-03-22",13.3657,13.7889,13.1493,13.4974,1390000.0],["2022-03-23",13.7889,14.1605,13.455,13.7137,1948400.0],["2022-03-24",13.6855,14.2781,13.5914,13.8548,1099000.0],["2022-03-25",13.6949,14.833,13.6196,14.7766,1798600.0],["2022-03-28",14.184,14.2,13.582,13.8078,1663400.0],["2022-03-29",13.3657,14.1276,13.0929,13.9488,1573500.0],["2022-03-30",14.2028,14.6731,13.836,13.93,1706200.0],["2022-03-31",13.4409,14.5979,13.4409,13.9394,2002900.0],["2022-04-01",13.9583,14.8377,13.8078,14.5226,1460100.0],["2022-04-04",14.6637,15.2092,14.1182,14.6449,1699400.0],["2022-04-05",14.6261,15.0493,13.9583,14.1182,2023800.0],["2022-04-06",14.3439,14.6073,13.9112,14.0335,916800.0],["2022-04-07",14.0899,14.4662,13.6102,14.2498,1031100.0],["2022-04-08",14.579,15.1528,14.3345,14.8894,1338600.0],["2022-04-11",14.9553,15.0117,14.5226,14.6919,1035200.0],["2022-04-12",15.0493,15.736,14.9308,15.3879,1408800.0],["2022-04-13",15.7548,15.9899,15.3785,15.8112,1163100.0],["2022-04-14",15.8112,16.1498,15.6043,16.0087,1015200.0],["2022-04-18",16.4414,16.9211,15.9711,16.5072,1741300.0],["2022-04-19",16.3944,16.8157,15.9711,16.3285,1417700.0],["2022-04-20",16.4508,16.6107,15.8394,16.4132,2242700.0],["2022-04-21",18.8587,18.8587,16.3379,16.5354,5003200.0],["2022-04-22",16.5919,17.429,15.7736,15.8488,2913400.0],["2022-04-25",15.3503,15.3503,14.2639,15.3409,3102300.0],["2022-04-26",15.087,16.1122,15.087,15.3691,2172800.0],["2022-04-27",15.482,15.9382,15.0493,15.5384,1894600.0],["2022-04-28",15.736,16.7988,14.8988,16.6107,1891100.0],["2022-04-29",15.2845,15.9711,15.0211,15.181,12299300.0],["2022-05-02",15.1246,15.5008,14.7954,15.2374,3051200.0],["2022-05-03",15.3033,15.8112,15.1857,15.6795,4200000.0],["2022-05-04",15.9899,16.2533,15.3221,16.1968,2020100.0],["2022-05-05",16.3097,16.3379,14.4944,15.6043,3473300.0],["2022-05-06",15.83,15.9664,15.1904,15.3691,2602800.0],["2022-05-09",14.9365,14.9694,13.0459,13.0647,4600500.0],["2022-05-10",13.234,13.93,12.7167,13.2152,3179100.0],["2022-05-11",13.5632,14.2169,13.1917,13.2622,1922000.0],["2022-05-12",13.0741,13.5444,12.7919,13.2058,2610900.0],["2022-05-13",13.582,14.1558,13.5397,13.883,2028500.0],["2022-05-16",13.8642,14.4097,13.8642,14.2404,2236600.0],["2022-05-17",14.5508,14.9365,14.3439,14.5884,1952400.0],["2022-05-18",14.7483,14.88,13.7419,14.0429,1684400.0],["2022-05-19",13.6291,14.1558,13.5256,13.9583,2819300.0],["2022-05-20",14.184,14.3721,13.883,14.0241,2252000.0],["2022-05-23",14.2781,15.2469,13.963,15.0775,2401100.0],["2022-05-24",14.7201,15.4256,14.4144,15.3221,2104300.0],["2022-05-25",15.2563,15.5761,15.087,15.4068,2233500.0],["2022-05-26",15.7171,16.1404,15.4068,15.5008,2583500.0],["2022-05-27",15.4162,15.8516,15.2939,15.4632,2534800.0],["2022-05-31",15.9147,16.385,14.9223,15.3033,3167100.0],["2022-06-01",15.5384,16.2721,15.5196,15.8394,2606800.0],["2022-06-02",15.6325,16.131,15.5102,16.0181,3283000.0],["2022-06-03",16.084,17.0716,15.783,17.0528,1937000.0],["2022-06-06",17.2785,17.4948,16.9305,17.1186,2767000.0],["2022-06-07",17.0434,17.8899,16.8929,17.6265,1929400.0],["2022-06-08",17.6265,17.9435,17.3067,17.4008,1482600.0],["2022-06-09",16.3661,16.6389,15.8865,16.2721,9301400.0],["2022-06-10",15.9993,16.3191,15.2186,15.8676,3212100.0],["2022-06-13",15.2845,15.3785,14.2216,14.6355,2951100.0],["2022-06-14",15.0587,15.1528,13.836,14.231,2228100.0],["2022-06-15",14.3251,14.4897,13.6479,13.8736,3571800.0],["2022-06-16",13.488,13.8924,13.1776,13.4127,4000300.0],["2022-06-17",13.3751,13.5444,12.4345,12.5662,8162900.0],["2022-06-21",12.9989,13.4691,12.8672,12.9518,2283800.0],["2022-06-22",12.0959,12.4533,11.6068,12.0489,5172300.0],["2022-06-23",11.983,12.1429,11.2353,11.4469,3671400.0],["2022-06-24",11.5974,12.11,11.3152,11.5692,10402800.0],["2022-06-27",11.8325,12.4815,11.635,12.3122,4134300.0],["2022-06-28",12.585,12.8578,12.3075,12.585,2485800.0],["2022-06-29",12.8954,12.8954,12.1994,12.5286,4325200.0],["2022-06-30",12.1147,12.4627,11.8137,12.0018,2963300.0],["2022-07-01",12.1241,12.2041,11.3669,11.9266,2254600.0],["2022-07-05",11.4657,11.4657,10.4358,10.6474,3826900.0],["2022-07-06",10.6568,10.9907,10.0736,10.5533,2871100.0],["2022-07-07",11.033,11.5316,10.9437,11.4093,3137600.0],["2022-07-08",11.7197,11.7761,11.1083,11.4469,2443500.0],["2022-07-11",11.2212,11.4281,10.9766,11.3246,1847800.0],["2022-07-12",10.7979,11.2212,10.7415,10.986,2264400.0],["2022-07-13",10.7885,11.3058,10.7697,10.8355,2163000.0],["2022-07-14",10.3558,10.6474,10.1489,10.6192,2549200.0],["2022-07-15",10.9672,11.0048,10.4405,10.8355,2726200.0],["2022-07-18",11.1459,11.541,11.1459,11.3152,1974600.0],["2022-07-19",11.2964,11.8137,11.2682,11.6915,2035900.0],["2022-07-20",11.5127,12.0018,11.4149,11.9172,2259400.0],["2022-07-21",11.4469,11.635,11.0236,11.4657,3282400.0],["2022-07-22",11.4845,11.889,11.2212,11.334,2712400.0],["2022-07-25",11.6444,12.2182,11.3528,12.0865,2681200.0],["2022-07-26",13.5444,13.5632,12.6791,12.98,10050700.0],["2022-07-27",13.3939,13.7607,12.8766,13.5914,6326500.0],["2022-07-28",13.789,13.9112,12.7637,13.1964,4731100.0],["2022-07-29",13.4597,13.6385,13.1494,13.3563,3794500.0],["2022-08-01",13.0271,13.1588,12.7543,13.0459,2678900.0],["2022-08-02",13.0647,13.3459,12.8493,13.2716,2400000.0],["2022-08-03",13.488,13.6196,12.1053,12.8954,4748200.0],["2022-08-04",12.839,12.9048,11.9548,12.0112,2774000.0],["2022-08-05",11.8137,12.7825,11.6877,12.2934,2195100.0],["2022-08-08",12.2182,12.5474,12.0583,12.3781,2519500.0],["2022-08-09",12.5568,12.8578,12.2511,12.4439,1792100.0],["2022-08-10",12.538,12.7261,12.0301,12.5568,1851500.0],["2022-08-11",12.886,13.1823,12.839,13.0647,1516500.0],["2022-08-12",12.9895,13.629,12.7872,13.6196,1720600.0],["2022-08-15",12.9989,13.281,12.4533,13.234,1935300.0],["2022-08-16",13.3939,13.6573,12.8766,13.0177,2465200.0],["2022-08-17",12.9142,13.3553,12.8013,12.9895,2347900.0],["2022-08-18",13.2152,13.8642,13.2152,13.7984,2842900.0],["2022-08-19",13.6385,13.7607,13.3469,13.6479,1834500.0],["2022-08-22",13.3845,13.8924,13.0553,13.8642,2889900.0],["2022-08-23",14.3063,14.6543,14.1276,14.2781,3048400.0],["2022-08-24",14.4097,14.9082,14.3251,14.8706,2373900.0],["2022-08-25",15.0305,15.228,14.8988,15.0023,4170700.0],["2022-08-26",14.8612,15.1058,14.5132,14.7013,2842200.0],["2022-08-29",14.5884,15.4397,14.5884,15.1434,3969100.0],["2022-08-30",14.7483,14.8236,14.2451,14.4944,5983600.0],["2022-08-31",14.0617,14.786,13.9865,14.1087,2914600.0],["2022-09-01",13.7231,13.9583,13.0083,13.1682,3013900.0],["2022-09-02",13.5632,14.1087,13.4259,13.8454,2676600.0],["2022-09-06",14.137,14.3345,13.6996,13.9206,3361400.0],["2022-09-07",13.5632,13.8266,13.1541,13.7513,3130500.0],["2022-09-08",13.7984,13.8971,13.4315,13.5256,2765600.0],["2022-09-09",13.9112,14.231,13.883,14.0993,1517500.0],["2022-09-12",14.184,14.3157,13.836,14.1934,1912000.0],["2022-09-13",14.0523,14.2122,13.4221,13.6102,2074200.0],["2022-09-14",13.6949,14.3627,13.6949,14.1464,2410800.0],["2022-09-15",13.7795,13.9583,13.4409,13.6008,1801800.0],["2022-09-16",13.3939,13.4174,12.6273,12.8296,6320100.0],["2022-09-19",12.2746,12.9001,12.2276,12.7261,1951000.0],["2022-09-20",12.5474,12.6697,11.9924,12.2934,2187600.0],["2022-09-21",12.6226,12.7167,12.0018,12.0112,1476400.0],["2022-09-22",12.3405,12.5098,11.9172,11.936,1386900.0],["2022-09-23",11.2682,11.2776,10.6615,10.8731,2165400.0],["2022-09-26",10.939,11.1741,10.6756,10.8825,2991500.0],["2022-09-27",11.1741,11.5457,10.9766,11.3528,2682400.0],["2022-09-28",11.4563,12.1053,11.3829,12.0395,1946700.0],["2022-09-29",11.8513,11.9548,11.5598,11.9266,1148100.0],["2022-09-30",11.7385,12.1523,11.682,11.9266,1412500.0],["2022-10-03",12.6979,12.9612,12.4486,12.8296,1504800.0],["2022-10-04",13.0741,13.3563,12.9612,13.1682,2371200.0],["2022-10-05",13.1964,14.0993,13.1964,14.0241,2609700.0],["2022-10-06",13.7889,14.3204,13.773,14.0617,1520600.0],["2022-10-07",14.1276,14.5367,13.9018,14.231,1883800.0],["2022-10-10",14.1652,14.3533,13.488,13.5256,1148000.0],["2022-10-11",13.1682,13.7325,13.1117,13.3469,1173100.0],["2022-10-12",13.1211,13.3751,12.6602,13.2246,1543000.0],["2022-10-13",13.1682,14.0852,13.1023,14.0147,1954800.0],["2022-10-14",13.7419,13.8924,13.2528,13.3093,4443200.0],["2022-10-17",13.6573,14.1511,13.6291,13.883,2140400.0],["2022-10-18",14.0335,14.7483,14.0241,14.485,2744300.0],["2022-10-19",14.9176,15.4444,14.7201,15.2939,4667900.0],["2022-10-20",16.0558,16.5731,14.4944,14.6543,5882400.0],["2022-10-21",14.7201,15.3409,14.6731,14.88,3705800.0],["2022-10-24",14.9647,15.4538,14.8424,15.3221,3303600.0],["2022-10-25",14.786,15.0493,14.5696,14.9082,9147300.0],["2022-10-26",15.2092,15.8112,15.1058,15.5008,5979700.0],["2022-10-27",15.7265,16.084,15.0775,15.3033,4765900.0],["2022-10-28",15.5102,15.5102,14.4474,15.0399,2802500.0],["2022-10-31",15.0305,15.9335,14.8612,15.9053,3446600.0],["2022-11-01",16.131,16.5543,15.783,16.2345,3029100.0],["2022-11-02",16.1592,16.4602,15.7736,15.83,1870600.0],["2022-11-03",15.5761,16.2956,15.529,16.1686,1411500.0],["2022-11-04",16.6107,16.9211,16.1968,16.3944,2143300.0],["2022-11-07",16.6295,17.0057,16.4978,16.9399,1890400.0],["2022-11-08",16.8458,16.9869,16.5449,16.7894,1334000.0],["2022-11-09",16.4414,16.6013,15.7454,15.8582,2442100.0],["2022-11-10",16.2627,16.5919,15.9147,16.5543,1683700.0],["2022-11-11",16.9305,17.2644,16.6859,16.8176,1973500.0],["2022-11-14",16.78,16.9117,16.1968,16.2251,1732700.0],["2022-11-15",16.2721,16.4132,16.0463,16.3191,1701900.0],["2022-11-16",16.2345,16.2768,15.6889,15.9523,1775600.0],["2022-11-17",15.6043,15.9523,15.4632,15.9429,1229300.0],["2022-11-18",15.8018,15.9758,15.3409,15.83,2476300.0],["2022-11-21",15.3879,15.5384,14.405,15.4914,2242400.0],["2022-11-22",15.7924,16.2777,15.6231,15.9053,1656600.0],["2022-11-23",15.5102,15.6795,15.2516,15.5761,1433300.0],["2022-11-25",15.482,15.6701,15.3503,15.3785,566800.0],["2022-11-28",14.7766,15.3597,14.6825,15.0493,1645300.0],["2022-11-29",15.3503,15.5102,15.2092,15.3221,1251000.0],["2022-11-30",15.6607,15.6983,15.181,15.5478,1254900.0],["2022-12-01",15.7642,15.9241,15.1622,15.1716,1213100.0],["2022-12-02",14.9365,15.2751,14.9176,15.1434,990800.0],["2022-12-05",15.417,15.417,14.2471,14.2848,2088500.0],["2022-12-06",14.2376,14.8981,13.9734,14.1055,2899900.0],["2022-12-07",14.181,14.4876,13.9074,13.9263,2796800.0],["2022-12-08",14.3414,14.4924,13.7517,13.8319,2218800.0],["2022-12-09",13.8225,13.9923,13.3696,13.3979,1764000.0],["2022-12-12",13.5205,14.1669,13.4073,13.9734,1775800.0],["2022-12-13",14.332,14.8981,14.332,14.8415,2788800.0],["2022-12-14",14.9736,15.2377,14.6716,14.9358,2093300.0],["2022-12-15",14.766,15.0594,14.6811,14.8886,1281200.0],["2022-12-16",14.4546,14.766,14.3037,14.6905,3667100.0],["2022-12-19",14.8603,15.1906,14.3461,14.4169,1625400.0],["2022-12-20",14.3886,14.8132,14.3886,14.7188,1545900.0],["2022-12-21",14.9547,15.1575,14.6528,14.9924,1267600.0],["2022-12-22",15.0113,15.0443,14.1716,14.4829,1489800.0],["2022-12-23",14.7282,15.2944,14.5773,15.2849,1266300.0],["2022-12-27",15.3981,15.5019,14.8037,14.9264,1795700.0],["2022-12-28",14.9169,15.0019,14.1621,14.2282,3173200.0],["2022-12-29",14.2187,15.1198,14.2187,15.0302,1700400.0],["2022-12-30",14.8886,15.1764,14.8886,15.1056,1342400.0],["2023-01-03",14.9641,15.0585,13.6904,13.7753,1863600.0],["2023-01-04",13.4734,14.214,13.4262,14.1433,2119100.0],["2023-01-05",14.0961,14.3791,13.8508,14.2282,1262500.0],["2023-01-06",14.5207,14.7943,14.2282,14.3131,1928500.0],["2023-01-09",14.832,15.1057,14.5914,14.8603,2375000.0],["2023-01-10",14.983,15.4453,14.5301,15.266,3813300.0],["2023-01-11",15.3227,15.4925,14.9594,15.3415,2528000.0],["2023-01-12",15.5019,16.1058,15.3887,15.8793,1222200.0],["2023-01-13",15.9454,16.0303,15.2566,15.6529,2163100.0],["2023-01-17",15.4264,15.6246,14.983,15.049,1583300.0],["2023-01-18",15.1434,15.2472,13.8791,13.9168,2458200.0],["2023-01-19",13.813,14.0017,13.5724,13.8319,3111500.0],["2023-01-20",13.9263,14.0867,13.5668,13.8885,2251200.0],["2023-01-23",13.9451,14.098,13.7942,13.964,2656400.0],["2023-01-24",14.1527,14.1716,13.4262,13.7376,4096100.0],["2023-01-25",14.1999,14.5584,13.4639,14.2942,6503600.0],["2023-01-26",14.5678,14.665,13.4639,14.2754,7090800.0],["2023-01-27",14.5112,14.8179,14.4263,14.5207,3557500.0],["2023-01-30",14.4358,14.8839,14.3697,14.5584,5488400.0],["2023-01-31",14.5018,15.0302,14.4263,14.9358,2785300.0],["2023-02-01",14.8509,15.0113,14.0772,14.6245,2773900.0],["2023-02-02",14.6245,14.8556,14.1433,14.4452,3149600.0],["2023-02-03",14.4169,14.9264,14.3178,14.4452,2289400.0],["2023-02-06",14.398,14.6056,14.1338,14.4169,3783500.0],["2023-02-07",14.5301,14.6952,14.332,14.6245,2116100.0],["2023-02-08",14.6245,14.8839,14.4829,14.7565,4391600.0],["2023-02-09",14.8698,14.8698,13.9168,13.9451,5055500.0],["2023-02-10",14.1244,14.6131,14.0395,14.5773,2757800.0],["2023-02-13",14.4074,15.0773,14.2659,14.9547,1980200.0],["2023-02-14",14.8226,15.3038,14.6905,15.0019,3137800.0],["2023-02-15",14.832,14.832,14.3603,14.6905,3121600.0],["2023-02-16",14.7282,15.3934,14.6858,15.0679,3802400.0],["2023-02-17",14.8792,14.8886,13.9923,14.2093,2953800.0],["2023-02-21",14.1244,14.2612,13.931,14.1716,4879900.0],["2023-02-22",14.0112,14.248,13.5441,14.0395,7923300.0],["2023-02-23",14.3037,14.4074,13.7847,14.2942,5973900.0],["2023-02-24",14.0867,14.4169,13.7847,14.4169,1929500.0],["2023-02-27",14.4829,14.9169,14.3886,14.6999,2655400.0],["2023-02-28",14.7754,14.8698,14.3791,14.3886,1865900.0],["2023-03-01",14.4546,15.016,14.3886,14.9264,1480100.0],["2023-03-02",14.8037,15.5727,14.7198,15.5019,2044200.0],["2023-03-03",15.3316,15.6533,15.1612,15.5209,2125200.0],["2023-03-06",15.5209,15.7007,15.3884,15.5871,1572800.0],["2023-03-07",15.5587,15.6155,15.1092,15.2369,4053900.0],["2023-03-08",15.3032,15.4309,14.7874,15.1423,1695900.0],["2023-03-09",15.341,15.3458,14.0634,14.0729,2493100.0],["2023-03-10",14.035,14.3852,13.5713,13.5997,2127600.0],["2023-03-13",13.0413,13.6659,12.7385,12.9561,3079700.0],["2023-03-14",13.0129,13.453,12.4545,12.7858,3493800.0],["2023-03-15",12.0854,12.2747,11.5602,12.0003,4349700.0],["2023-03-16",11.5933,12.2842,11.5649,12.199,4440800.0],["2023-03-17",12.1138,12.199,11.5034,11.9813,5031700.0],["2023-03-20",12.0192,12.4877,12.0192,12.1895,2404200.0],["2023-03-21",12.606,12.6722,12.1422,12.1612,4114500.0],["2023-03-22",12.1612,12.1867,11.3946,11.3946,3782000.0],["2023-03-23",11.5081,11.8015,10.8835,10.9971,3515500.0],["2023-03-24",10.6942,11.3094,10.5807,11.2148,3635100.0],["2023-03-27",11.3567,11.934,11.1769,11.8772,4723600.0],["2023-03-28",11.688,12.5492,11.669,12.3978,4237700.0],["2023-03-29",12.587,12.6145,12.0854,12.2274,3250200.0],["2023-03-30",12.412,12.5302,11.811,11.9151,2412600.0],["2023-03-31",12.0665,12.1706,11.934,12.1233,3443300.0],["2023-04-03",12.9372,13.259,12.7527,12.8899,5566600.0],["2023-04-04",12.9751,12.9751,12.3552,12.587,4533500.0],["2023-04-05",12.3504,12.8236,12.3126,12.8236,2276400.0],["2023-04-06",12.8615,12.8899,12.4877,12.587,1755200.0],["2023-04-10",12.6438,13.0697,12.6344,12.7195,3039100.0],["2023-04-11",12.7668,12.8615,12.5918,12.7195,2699200.0],["2023-04-12",12.7858,12.8426,12.4545,12.4735,1976600.0],["2023-04-13",12.5492,12.7905,12.3978,12.6722,1966800.0],["2023-04-14",12.7479,12.8142,12.5142,12.7195,1723800.0],["2023-04-17",12.6533,12.8142,12.4735,12.5397,1495300.0],["2023-04-18",12.2463,12.4924,12.1138,12.322,3060800.0],["2023-04-19",12.1517,12.587,12.1356,12.5208,2978700.0],["2023-04-20",12.2085,12.7858,12.2085,12.6344,3353200.0],["2023-04-21",12.7763,13.0508,12.4403,12.6911,2528900.0],["2023-04-24",12.6533,13.2258,12.6533,13.0886,2746900.0],["2023-04-25",12.8047,12.8993,12.2936,12.341,3740200.0],["2023-04-26",12.2179,12.6012,11.9104,11.9435,2734600.0],["2023-04-27",11.8772,12.1801,11.7826,11.8772,2732500.0],["2023-04-28",11.8962,12.2463,11.8015,12.1233,2502900.0],["2023-05-01",11.9056,12.3599,11.8205,12.3504,1987900.0],["2023-05-02",12.0854,12.1895,11.3662,11.4135,3207200.0],["2023-05-03",11.2905,11.5555,11.1485,11.281,2875500.0],["2023-05-04",11.1958,11.4419,11.0397,11.1674,2664300.0],["2023-05-05",11.6501,11.7164,11.4892,11.5176,2091000.0],["2023-05-08",11.811,12.0003,11.4892,11.5744,1776500.0],["2023-05-09",11.5081,11.8205,11.4703,11.5839,1581500.0],["2023-05-10",11.6785,11.7069,11.3473,11.5081,2108400.0],["2023-05-11",11.281,11.4845,11.21,11.4324,1653500.0],["2023-05-12",11.5933,11.6785,11.3946,11.4324,1483800.0],["2023-05-15",11.5176,11.7779,11.4703,11.5555,1756200.0],["2023-05-16",11.4703,11.5318,11.1722,11.2621,1882300.0],["2023-05-17",11.4608,12.005,11.4324,11.8205,2108700.0],["2023-05-18",11.6785,12.1138,11.475,12.0571,1814000.0],["2023-05-19",12.3126,12.3362,12.0523,12.2085,3292100.0],["2023-05-22",12.2558,12.4498,12.2558,12.3978,2397600.0],["2023-05-23",12.4167,12.6249,12.2463,12.3978,1600600.0],["2023-05-24",12.4261,12.5265,12.2227,12.3599,1215800.0],["2023-05-25",12.076,12.1612,11.9056,11.9624,1922600.0],["2023-05-26",12.0854,12.1517,11.7353,11.8583,1472500.0],["2023-05-30",11.6217,11.688,11.2952,11.4987,2738600.0],["2023-05-31",11.2526,11.4608,10.9971,11.1107,3014100.0],["2023-06-01",11.1296,11.8962,11.1296,11.8772,2968400.0],["2023-06-02",12.2463,12.6438,11.9577,12.4829,3497300.0],["2023-06-05",12.6539,12.7584,12.0554,12.2169,2123800.0],["2023-06-06",11.9509,12.7062,11.9509,12.6729,2598400.0],["2023-06-07",12.7869,13.1194,12.6064,13.0149,2814700.0],["2023-06-08",12.9674,13.2524,12.8819,13.0339,2780900.0],["2023-06-09",12.9389,13.2049,12.8867,12.9769,1878000.0],["2023-06-12",12.6634,12.9579,12.5589,12.6254,2309200.0],["2023-06-13",12.9484,13.6799,12.9199,13.3474,3542600.0],["2023-06-14",13.4329,13.4994,12.8914,13.0054,2337800.0],["2023-06-15",13.0909,13.526,13.0909,13.3759,4107000.0],["2023-06-16",13.4614,13.4614,13.0339,13.0529,3379500.0],["2023-06-20",12.9864,12.9959,12.4829,12.6729,2148300.0],["2023-06-21",12.4449,12.9009,12.4449,12.6444,2727400.0],["2023-06-22",12.3309,12.4402,11.8464,12.1124,2747300.0],["2023-06-23",11.8274,12.1457,11.7609,11.8559,12617800.0],["2023-06-26",11.7989,12.5304,11.7989,12.1029,3423600.0],["2023-06-27",12.0839,12.4924,11.9414,12.4354,2142200.0],["2023-06-28",12.3309,12.5352,12.0982,12.4449,2427100.0],["2023-06-29",12.4924,12.7822,12.4592,12.5019,2960800.0],["2023-06-30",12.6729,12.9152,12.5209,12.7014,2643400.0],["2023-07-03",12.7964,13.1527,12.7489,13.0244,1046800.0],["2023-07-05",13.1099,13.1508,12.8107,13.0054,2763200.0],["2023-07-06",12.8439,13.0909,12.6919,13.0149,3521100.0],["2023-07-07",12.9199,14.1644,12.9199,14.0504,3112800.0],["2023-07-10",13.9079,14.0409,13.7654,13.8984,2162800.0],["2023-07-11",13.8699,14.3639,13.8509,14.2974,2246300.0],["2023-07-12",14.4494,14.5349,14.1882,14.4494,2415400.0],["2023-07-13",14.4114,14.7344,14.2594,14.5919,2782300.0],["2023-07-14",14.5254,14.5254,14.1834,14.2594,2035600.0],["2023-07-17",14.1454,14.5853,14.1264,14.3734,2621800.0],["2023-07-18",14.4969,15.0337,14.4304,14.8579,4408800.0],["2023-07-19",14.9434,15.1714,14.7534,15.1619,3263700.0],["2023-07-20",14.4304,14.9197,14.0096,14.7534,8458100.0],["2023-07-21",14.6109,14.7724,14.2784,14.5729,3682200.0],["2023-07-24",14.7249,15.0384,14.5919,14.9814,2915800.0],["2023-07-25",14.9909,15.3377,14.8769,15.2569,1986300.0],["2023-07-26",14.9909,15.4707,14.9748,15.3329,2083300.0],["2023-07-27",15.3709,15.6179,15.0907,15.1809,2799100.0],["2023-07-28",15.2094,15.3044,15.0099,15.0669,1934400.0],["2023-07-31",15.1144,15.7509,15.1049,15.6464,4069600.0],["2023-08-01",15.5894,15.7224,15.2617,15.6844,3019600.0],["2023-08-02",15.5419,15.8174,15.3472,15.4564,2458900.0],["2023-08-03",15.4564,15.9599,15.4422,15.7604,2929100.0],["2023-08-04",15.8839,16.0264,15.6559,15.7319,1571300.0],["2023-08-07",15.7034,15.8174,15.5419,15.6749,1769400.0],["2023-08-08",15.3234,15.6939,15.1524,15.6939,2839300.0],["2023-08-09",15.9979,16.4777,15.8364,15.9884,3136800.0],["2023-08-10",15.7794,16.0825,15.5989,15.8174,1431200.0],["2023-08-11",15.7984,15.9884,15.7984,15.8459,1995900.0],["2023-08-14",15.7699,15.7889,15.6037,15.7509,1966600.0],["2023-08-15",15.5989,15.6654,15.2902,15.3424,1618200.0],["2023-08-16",15.3329,15.7699,15.1144,15.1429,1988400.0],["2023-08-17",15.4659,15.5894,15.1382,15.1999,1772100.0],["2023-08-18",14.9624,15.4659,14.9159,15.4184,1786700.0],["2023-08-21",15.4849,15.6464,15.1904,15.2664,1745900.0],["2023-08-22",15.2094,15.3234,15.1239,15.1714,1583600.0],["2023-08-23",14.9624,15.3757,14.7914,15.2284,2135800.0],["2023-08-24",15.1049,15.4422,15.1049,15.1904,1538800.0],["2023-08-25",15.3329,15.3994,14.9767,15.0574,1846300.0],["2023-08-28",15.1809,15.4897,15.0859,15.2474,1562700.0],["2023-08-29",15.3234,15.4327,15.1154,15.2854,1359100.0],["2023-08-30",15.2949,15.3187,15.0004,15.0099,1334600.0],["2023-08-31",15.0194,15.2949,14.8579,15.1524,3430000.0],["2023-09-01",15.4469,15.8364,15.4279,15.6844,3368500.0],["2023-09-05",16.4181,17.2233,16.361,16.9327,9248100.0],["2023-09-06",16.8469,17.1804,16.7612,17.047,5089700.0],["2023-09-07",17.047,17.2757,16.885,16.9422,5291900.0],["2023-09-08",16.9136,17.2376,16.9136,16.9232,4310400.0],["2023-09-11",17.1804,17.19,16.885,16.8946,2897000.0],["2023-09-12",17.1137,17.4711,17.0232,17.2281,4243100.0],["2023-09-13",17.3519,17.3901,17.0375,17.1614,3859000.0],["2023-09-14",17.4282,17.5235,17.2757,17.3234,6264800.0],["2023-09-15",17.3424,17.5044,17.2138,17.3234,39848500.0],["2023-09-18",17.4854,17.5711,17.0947,17.4663,3531200.0],["2023-09-19",17.6283,17.7426,17.19,17.2281,3421500.0],["2023-09-20",17.0851,17.4568,17.0375,17.1233,2724200.0],["2023-09-21",17.1518,17.1804,16.7469,16.8279,2773500.0],["2023-09-22",16.9232,17.2748,16.8755,17.1709,2200100.0],["2023-09-25",17.0661,17.2995,17.0184,17.1614,2645600.0],["2023-09-26",17.047,17.2043,16.7612,16.9041,2557300.0],["2023-09-27",17.2948,17.8999,17.2185,17.7903,2676200.0],["2023-09-28",17.8474,18.2,17.7712,17.9237,2705600.0],["2023-09-29",17.9142,17.9332,17.4996,17.6473,2433900.0],["2023-10-02",17.6092,17.6378,16.8803,17.0089,3878200.0],["2023-10-03",16.9232,17.047,16.6325,16.8088,2156500.0],["2023-10-04",16.4753,16.5611,15.6892,15.8369,2333300.0],["2023-10-05",15.8083,16.0179,15.7416,15.8083,2014600.0],["2023-10-06",15.9322,16.3467,15.5653,16.1132,2113800.0],["2023-10-09",16.5896,17.1804,16.5515,16.9899,2563600.0],["2023-10-10",16.9708,17.2138,16.8279,17.1995,2976000.0],["2023-10-11",16.9327,17.6759,16.9327,17.6759,2712800.0],["2023-10-12",17.8951,17.9999,17.3234,17.5711,2378100.0],["2023-10-13",17.857,18.2048,17.5139,17.9904,2433200.0],["2023-10-16",18.0666,18.2477,17.876,18.1238,2029000.0],["2023-10-17",18.1143,18.8051,18.1143,18.6098,4903600.0],["2023-10-18",18.7908,19.3149,18.6002,18.6574,5262300.0],["2023-10-19",19.2958,20.2439,18.7241,19.9438,9032700.0],["2023-10-20",19.9438,20.082,19.2768,19.7532,5295500.0],["2023-10-23",19.6293,19.7437,19.3578,19.6579,3848900.0],["2023-10-24",19.8009,19.8628,19.3816,19.5722,3156400.0],["2023-10-25",19.4102,19.6389,18.9461,19.2387,3079800.0],["2023-10-26",18.9909,19.0671,18.443,18.705,3214900.0],["2023-10-27",18.8099,18.8384,18.5526,18.6765,2843300.0],["2023-10-30",18.8194,19.0481,18.2191,18.5812,2471300.0],["2023-10-31",18.6193,18.9242,18.4049,18.7717,1799900.0],["2023-11-01",18.9433,19.2863,18.6669,19.0195,2562000.0],["2023-11-02",19.0195,19.332,18.8813,19.2863,2035700.0],["2023-11-03",19.3435,19.7913,19.2387,19.2768,2447900.0],["2023-11-06",19.3721,19.4388,19.0385,19.2101,2748300.0],["2023-11-07",18.8289,18.8956,18.0476,18.0666,3643100.0],["2023-11-08",18.0285,18.362,17.9666,18.0761,2522200.0],["2023-11-09",18.1143,18.2572,17.6664,17.7522,1866800.0],["2023-11-10",18.019,18.1619,17.8379,18.019,1562700.0],["2023-11-13",17.9904,18.4478,17.8713,18.4192,1498900.0],["2023-11-14",18.5907,19.01,18.5145,18.9528,1575000.0],["2023-11-15",18.8194,19.4388,18.705,18.705,1905700.0],["2023-11-16",18.4668,18.6669,17.6521,18.0952,2267300.0],["2023-11-17",18.362,18.9004,18.362,18.7717,2219800.0],["2023-11-20",19.0481,19.0576,18.7527,18.9051,2230600.0],["2023-11-21",18.8289,18.9795,18.705,18.9147,1744800.0],["2023-11-22",18.3906,18.7384,18.1238,18.6479,2091800.0],["2023-11-24",18.705,19.0671,18.705,18.8384,657300.0],["2023-11-27",18.7432,18.929,18.5526,18.7336,1843000.0],["2023-11-28",18.7622,18.8766,18.4716,18.6669,2024300.0],["2023-11-29",18.7717,18.9051,18.5716,18.6479,1874000.0],["2023-11-30",18.9623,19.5055,18.5955,18.9147,2571100.0],["2023-12-01",18.7432,19.1815,18.5812,18.8956,2270200.0],["2023-12-04",18.5907,19.1529,18.3744,18.9337,2728700.0],["2023-12-05",18.905,18.9337,18.1114,18.1305,2207700.0],["2023-12-06",18.0349,18.1879,16.9639,16.9734,4100300.0],["2023-12-07",16.9639,17.1408,16.8013,17.0021,3150800.0],["2023-12-08",17.136,17.4133,16.8491,17.0786,2833200.0],["2023-12-11",17.0882,17.2794,16.8109,17.0308,2891800.0],["2023-12-12",16.7726,17.1503,16.6301,16.9352,2018100.0],["2023-12-13",17.0595,17.2603,16.7248,17.2507,2769800.0],["2023-12-14",17.5376,17.8054,17.4324,17.681,2564700.0],["2023-12-15",17.5854,17.7575,17.093,17.5854,9050500.0],["2023-12-18",17.8819,18.1018,17.5328,17.5567,2177500.0],["2023-12-19",17.7575,17.9297,17.638,17.7958,3669500.0],["2023-12-20",17.987,18.3026,17.6906,17.7193,3203800.0],["2023-12-21",17.7097,17.9105,17.5089,17.6524,4115500.0],["2023-12-22",17.9488,18.0635,17.5854,17.7002,1892900.0],["2023-12-26",17.9966,18.1305,17.7767,17.9584,1276700.0],["2023-12-27",17.8914,18.0635,17.6906,17.7767,1178600.0],["2023-12-28",17.6906,17.7575,17.4611,17.4898,1515600.0],["2023-12-29",17.4611,17.5233,17.2651,17.3464,1573300.0],["2024-01-02",17.5759,17.8245,17.2985,17.3655,2244300.0],["2024-01-03",17.3081,18.0014,17.2316,17.7097,2452100.0],["2024-01-04",17.9679,18.1209,17.2268,17.2507,2708700.0],["2024-01-05",17.4037,17.8627,17.3081,17.8245,4237000.0],["2024-01-08",17.3559,17.4133,16.6818,17.0786,4183200.0],["2024-01-09",17.0786,17.1264,16.6196,16.8682,2863100.0],["2024-01-10",16.7917,16.7917,16.3088,16.3901,2602400.0],["2024-01-11",16.4284,16.4618,16.1032,16.3519,2701700.0],["2024-01-12",16.7057,16.873,16.5288,16.677,1733300.0],["2024-01-16",16.677,16.7057,16.2132,16.3232,2675500.0],["2024-01-17",16.0841,16.3614,15.9598,16.1032,2153800.0],["2024-01-18",16.1032,16.5527,16.0411,16.5335,2682700.0],["2024-01-19",16.5718,16.6387,16.2849,16.4762,2399100.0],["2024-01-22",16.524,16.6483,16.3519,16.5622,2965900.0],["2024-01-23",16.6196,16.916,16.4857,16.8395,4935000.0],["2024-01-24",17.3464,17.6619,17.0786,17.5854,5744800.0],["2024-01-25",17.3177,18.8238,17.3177,18.7138,7463000.0],["2024-01-26",18.7329,19.3736,18.5225,18.8381,5106700.0],["2024-01-29",18.7807,19.0294,18.4174,19.0198,2897300.0],["2024-01-30",18.6564,20.7697,18.5704,20.6072,5976100.0],["2024-01-31",20.5594,20.6932,19.8565,19.8804,3772400.0],["2024-02-01",20.0047,20.1625,19.2158,19.5266,3662200.0],["2024-02-02",19.4119,19.4549,18.8859,18.9624,3305700.0],["2024-02-05",18.8094,18.8285,18.2548,18.2739,3438400.0],["2024-02-06",18.3982,18.819,18.3265,18.4652,2476200.0],["2024-02-07",18.4939,18.6469,18.2357,18.3887,1658800.0],["2024-02-08",18.3887,18.7807,18.2644,18.4652,2127300.0],["2024-02-09",18.4747,18.8238,18.4556,18.6851,2842600.0],["2024-02-12",18.6851,18.9911,18.599,18.8094,2146600.0],["2024-02-13",18.7042,18.9146,18.2739,18.7042,2518300.0],["2024-02-14",18.8572,19.058,18.5465,18.752,2337700.0],["2024-02-15",18.7329,19.9617,18.7329,19.8326,3198800.0],["2024-02-16",19.9378,20.6406,19.737,20.1769,3152300.0],["2024-02-20",20.0621,20.239,19.7991,20.0525,2380200.0],["2024-02-21",20.0717,20.4016,19.7322,19.8422,2723100.0],["2024-02-22",19.7465,20.3681,19.5935,20.2055,3366000.0],["2024-02-23",19.9665,20.1673,19.7513,19.9665,1757700.0],["2024-02-26",19.7944,20.2151,19.6127,19.7561,2171400.0],["2024-02-27",19.8804,20.5402,19.8756,20.2534,2115500.0],["2024-02-28",20.196,20.5402,20.0143,20.2055,2170100.0],["2024-02-29",20.4637,20.7602,20.1912,20.4446,2457600.0],["2024-03-01",20.7124,21.0853,20.5594,20.8845,1900800.0],["2024-03-04",20.8845,21.0279,20.3203,20.3777,2214700.0],["2024-03-05",20.3393,20.7614,20.2769,20.3873,1772700.0],["2024-03-06",20.512,20.9533,20.2338,20.416,2084400.0],["2024-03-07",20.4544,21.2603,20.3777,20.7998,2480200.0],["2024-03-08",20.867,21.0205,20.3057,20.6559,1728500.0],["2024-03-11",20.4928,20.7039,19.9363,20.4928,2091900.0],["2024-03-12",20.56,20.7509,20.3009,20.5312,2644200.0],["2024-03-13",20.6943,21.0013,18.7572,19.3799,8025500.0],["2024-03-14",19.4375,19.7445,19.1688,19.3415,4075300.0],["2024-03-15",19.3127,19.8212,19.3127,19.6006,6075900.0],["2024-03-18",19.5622,19.6677,19.2504,19.5142,2876200.0],["2024-03-19",19.5334,20.0419,19.5286,20.0227,2019500.0],["2024-03-20",19.7924,20.0323,19.3607,19.7349,3306400.0],["2024-03-21",19.8308,20.1618,19.6677,20.0131,2158900.0],["2024-03-22",20.1474,20.3297,19.6293,19.6677,1665000.0],["2024-03-25",19.7924,19.9939,19.5958,19.6677,3287500.0],["2024-03-26",19.6869,19.7493,19.1976,19.2072,2434200.0],["2024-03-27",19.284,19.5766,19.2744,19.5142,2115800.0],["2024-03-28",19.5718,19.9268,19.5363,19.8788,3231100.0],["2024-04-01",19.9363,20.3393,19.7637,20.1186,2747700.0],["2024-04-02",20.3873,20.795,20.0323,20.7902,3597000.0],["2024-04-03",20.9149,21.8168,20.9149,21.74,3258300.0],["2024-04-04",21.9223,22.1526,21.4858,21.7016,3135800.0],["2024-04-05",21.7304,22.2869,21.6249,21.7784,3043400.0],["2024-04-08",21.8647,22.0374,21.2315,21.2699,2379100.0],["2024-04-09",21.3563,21.5002,21.1452,21.3946,2103200.0],["2024-04-10",21.1644,21.8743,21.126,21.6729,2100500.0],["2024-04-11",21.7784,21.9031,21.3323,21.6441,1616200.0],["2024-04-12",21.836,22.1526,21.385,21.5481,2173600.0],["2024-04-15",21.6729,21.8887,21.1788,21.2028,2097800.0],["2024-04-16",21.0301,21.0397,20.3585,20.7039,2465700.0],["2024-04-17",20.7902,21.15,20.5072,20.6463,2659600.0],["2024-04-18",21.5865,22.3636,20.9821,21.2028,4557600.0],["2024-04-19",21.0013,21.6249,20.6463,21.4714,3772800.0],["2024-04-22",21.2124,21.5577,20.8286,21.2219,2906700.0],["2024-04-23",21.1932,21.9492,21.0109,21.8839,2089300.0],["2024-04-24",21.7784,21.9607,21.481,21.836,2766200.0],["2024-04-25",21.8647,22.2005,21.6729,22.0758,3448600.0],["2024-04-26",22.0278,22.2005,21.7688,22.0758,1960500.0],["2024-04-29",22.0854,22.2773,21.812,22.1526,1986700.0],["2024-04-30",21.9991,22.0662,21.078,21.1068,2805800.0],["2024-05-01",21.0492,21.1932,20.0611,20.1762,2674600.0],["2024-05-02",20.4065,20.7135,20.3201,20.464,2772100.0],["2024-05-03",20.6271,20.9581,20.4064,20.7614,2733000.0],["2024-05-06",21.0205,21.6441,21.0205,21.2603,1843800.0],["2024-05-07",21.2315,21.6537,21.1644,21.174,1646600.0],["2024-05-08",21.0876,21.3275,20.7902,20.9149,1688900.0],["2024-05-09",21.0588,21.6537,21.0588,21.6057,1630800.0],["2024-05-10",21.6825,21.8168,21.126,21.5385,2013600.0],["2024-05-13",21.6537,21.9319,21.3946,21.6249,1784000.0],["2024-05-14",21.7592,22.4883,21.7016,22.45,2493500.0],["2024-05-15",22.5075,22.5075,21.6777,22.1526,2058700.0],["2024-05-16",22.0758,22.3061,21.9319,22.0662,1164500.0],["2024-05-17",22.1909,22.7474,22.0086,22.7186,1447900.0],["2024-05-20",22.7858,23.371,22.7858,22.9872,2933000.0],["2024-05-21",22.9105,23.2894,22.8241,23.0832,2169600.0],["2024-05-22",22.9201,22.9201,22.2216,22.3061,2155300.0],["2024-05-23",22.4116,22.6466,22.0086,22.1717,1922300.0],["2024-05-24",22.3636,22.6419,22.1478,22.6323,1871900.0],["2024-05-28",22.8817,23.1839,22.7618,22.9297,1971400.0],["2024-05-29",23.2559,23.4382,22.5075,22.5459,3104300.0],["2024-05-30",22.5171,23.2463,22.5171,22.9489,2062300.0],["2024-05-31",22.9489,23.7452,22.9489,23.6876,2107200.0],["2024-06-03",23.6876,23.7452,22.2389,22.5459,2434300.0],["2024-06-04",22.1334,22.2101,21.5961,21.8264,2606300.0],["2024-06-05",21.9223,22.0854,21.7016,21.9223,1516100.0],["2024-06-06",21.9127,22.0955,21.6865,21.8742,1892500.0],["2024-06-07",21.8549,22.134,21.6817,21.8742,1347900.0],["2024-06-10",21.8549,22.365,21.7779,22.1821,1655100.0],["2024-06-11",21.9416,22.1821,21.6336,21.9319,1468900.0],["2024-06-12",22.5767,22.6344,22.11,22.1533,1693100.0],["2024-06-13",21.9993,22.134,21.2246,21.3738,2046900.0],["2024-06-14",21.0369,21.0369,19.6367,19.7763,3993300.0],["2024-06-17",19.8244,20.0169,19.4876,19.7955,3195500.0],["2024-06-18",19.9399,19.9591,19.271,19.3817,2498900.0],["2024-06-20",19.4683,19.7666,19.2855,19.5453,2803900.0],["2024-06-21",19.5934,19.6223,19.1459,19.2566,6186400.0],["2024-06-24",19.4202,19.9014,19.2951,19.7089,2046200.0],["2024-06-25",19.5645,19.7666,19.4394,19.7089,1428500.0],["2024-06-26",19.603,19.7089,19.2999,19.4491,2018900.0],["2024-06-27",19.5742,19.7763,19.4443,19.5357,1478800.0],["2024-06-28",19.7474,20.2286,19.6319,20.1035,4152300.0],["2024-07-01",20.1612,20.2093,19.2662,19.5164,1976500.0],["2024-07-02",19.7089,19.7955,19.271,19.4972,2771100.0],["2024-07-03",19.4587,20.1708,19.324,20.1131,1631600.0],["2024-07-05",19.9784,20.1227,19.5068,19.5453,1624500.0],["2024-07-08",19.5261,19.7763,19.1604,19.2566,1484000.0],["2024-07-09",19.093,19.2662,18.7081,19.0738,2803900.0],["2024-07-10",19.0256,19.5453,18.9102,19.4779,2343600.0],["2024-07-11",19.6512,20.2574,19.5453,20.1708,1643300.0],["2024-07-12",20.498,20.575,20.2093,20.3537,1732900.0],["2024-07-15",20.2767,21.1572,20.0746,20.7771,2620200.0],["2024-07-16",20.498,21.3834,20.3392,21.3064,3437700.0],["2024-07-17",21.2005,21.7491,21.2005,21.3064,3658500.0],["2024-07-18",21.8838,22.1918,20.9792,21.6432,4493200.0],["2024-07-19",21.1524,21.3256,20.5943,20.729,4772500.0],["2024-07-22",20.6616,20.7771,20.3537,20.7097,2944200.0],["2024-07-23",20.5846,20.7001,20.166,20.5077,2457400.0],["2024-07-24",20.5846,20.7579,20.2671,20.4692,1987000.0],["2024-07-25",20.3729,21.5374,20.2574,21.4411,2193400.0],["2024-07-26",21.6528,22.1821,21.4026,22.1051,2547800.0],["2024-07-29",22.0474,22.2399,21.2583,21.778,2250000.0],["2024-07-30",21.7587,22.8847,21.6721,22.7884,2558900.0],["2024-07-31",23.029,23.5102,22.8943,23.2407,2347600.0],["2024-08-01",23.1156,23.1541,21.5181,21.9704,2096900.0],["2024-08-02",21.316,21.316,20.1805,20.5173,2550100.0],["2024-08-05",19.6319,19.7378,19.1026,19.5261,2343500.0],["2024-08-06",19.5164,19.911,19.3721,19.4394,1946000.0],["2024-08-07",19.9399,19.9399,19.2758,19.3625,1766200.0],["2024-08-08",19.5549,19.9302,19.4539,19.7281,1475200.0],["2024-08-09",19.757,19.9639,19.5212,19.6897,1086700.0],["2024-08-12",19.7955,20.0833,19.68,19.9591,1320400.0],["2024-08-13",19.8533,19.8629,19.4058,19.4202,1154000.0],["2024-08-14",19.5549,19.6127,19.2662,19.3817,1438600.0],["2024-08-15",19.834,20.0707,19.6993,19.8821,1232100.0],["2024-08-16",19.6993,20.2189,19.6993,19.9976,1998600.0],["2024-08-19",20.0265,20.2767,19.9399,20.1227,1290500.0],["2024-08-20",20.0169,20.1131,19.2662,19.324,1294000.0],["2024-08-21",19.5838,19.6319,18.9968,19.1796,1111300.0],["2024-08-22",19.247,19.5453,19.0449,19.1796,1880200.0],["2024-08-23",19.4106,20.065,19.2662,19.9206,1572600.0],["2024-08-26",20.3537,20.5173,19.9447,20.1035,1947200.0],["2024-08-27",19.9495,20.0361,19.5886,19.6993,998700.0],["2024-08-28",19.4491,19.5549,19.1989,19.4587,1633900.0],["2024-08-29",19.6608,20.0987,19.3336,19.9495,896700.0],["2024-08-30",19.7763,19.8725,19.4828,19.8148,1139300.0],["2024-09-03",19.2566,19.3721,18.8428,19.1122,2073700.0],["2024-09-04",19.2181,19.2758,18.2846,18.7081,2086200.0],["2024-09-05",18.9198,18.9198,18.5156,18.583,2168200.0],["2024-09-06",18.5443,18.9693,18.2546,18.496,3052900.0],["2024-09-09",18.496,18.921,18.4767,18.7085,2063800.0],["2024-09-10",18.7375,18.7568,18.0179,18.1676,2596900.0],["2024-09-11",18.1676,18.3608,17.7233,18.187,1980700.0],["2024-09-12",18.3125,18.8341,18.129,18.4864,1295900.0],["2024-09-13",18.6312,18.979,18.4574,18.6989,2114900.0],["2024-09-16",18.9113,19.3798,18.8727,19.3556,1361300.0],["2024-09-17",19.3653,20.1042,19.3363,20.0607,1370900.0],["2024-09-18",20.051,20.4857,19.7999,19.8192,1724300.0],["2024-09-19",20.447,20.5726,20.1187,20.3601,1242300.0],["2024-09-20",20.2442,20.534,19.7903,20.2056,6040800.0],["2024-09-23",20.0993,20.6982,20.08,20.3794,1127000.0],["2024-09-24",20.6788,20.8836,19.9448,19.9641,1320500.0],["2024-09-25",19.8289,19.8675,19.0755,19.1528,1735600.0],["2024-09-26",18.7761,19.0272,17.9648,18.0421,3452900.0],["2024-09-27",18.3125,18.525,18.1483,18.3318,2539000.0],["2024-09-30",18.2159,18.7375,18.0517,18.4381,2155900.0],["2024-10-01",18.2159,19.3363,18.0807,19.259,1900000.0],["2024-10-02",19.5585,19.5585,18.8631,19.1142,1190400.0],["2024-10-03",19.288,19.8482,19.0852,19.7999,2024800.0],["2024-10-04",19.9931,20.1766,19.7903,19.8096,1161600.0],["2024-10-07",19.8096,20.2732,19.7227,20.1283,1767300.0],["2024-10-08",19.655,19.7758,19.0562,19.4812,1551000.0],["2024-10-09",19.2108,19.8192,19.1142,19.4426,1327000.0],["2024-10-10",19.4329,19.7516,19.2977,19.5005,1803000.0],["2024-10-11",19.346,19.8772,19.3363,19.7516,1475500.0],["2024-10-14",19.4909,19.7661,19.4136,19.713,1867900.0],["2024-10-15",19.1335,19.4909,18.863,19.1238,1961600.0],["2024-10-16",19.7323,19.8482,19.2977,19.4039,4262500.0],["2024-10-17",17.8972,18.158,17.1245,17.6751,6733400.0],["2024-10-18",17.4819,17.5592,17.084,17.0955,5230500.0],["2024-10-21",17.1728,19.7516,16.5354,16.9314,3592300.0],["2024-10-22",16.9796,17.0086,16.6802,16.6995,2508500.0],["2024-10-23",16.5257,16.7749,16.4484,16.5836,2155400.0],["2024-10-24",16.5836,17.197,16.4871,17.1342,3549900.0],["2024-10-25",17.4143,17.5978,17.2163,17.2984,2635400.0],["2024-10-28",16.6416,16.9941,16.5933,16.941,2291100.0],["2024-10-29",16.9217,16.9507,16.6513,16.7575,1705300.0],["2024-10-30",16.7961,16.9603,16.4871,16.4967,2573400.0],["2024-10-31",16.603,16.7768,16.4629,16.4871,1881000.0],["2024-11-01",16.6223,16.7092,16.0041,16.1104,1739400.0],["2024-11-04",16.1876,16.6223,16.1876,16.5064,1863100.0],["2024-11-05",16.6126,16.9507,16.4581,16.8637,2241900.0],["2024-11-06",17.7813,18.4236,17.5592,18.3512,4081800.0],["2024-11-07",18.2546,18.2739,17.2791,17.3177,2503200.0],["2024-11-08",17.1825,17.4239,16.9507,17.0762,2333800.0],["2024-11-11",17.0859,17.5495,17.0521,17.4529,1844000.0],["2024-11-12",17.395,17.733,17.2791,17.3563,1584600.0],["2024-11-13",17.4626,17.508,16.8927,16.9507,2917400.0],["2024-11-14",17.0859,17.2018,16.5933,16.7478,2080200.0],["2024-11-15",16.9796,17.0279,16.1732,16.3229,2182300.0],["2024-11-18",17.0762,17.3853,16.4677,17.1149,8740900.0],["2024-11-19",16.9024,17.2935,16.6609,16.7575,2658500.0],["2024-11-20",16.7672,17.0183,16.5643,16.97,2340200.0],["2024-11-21",17.1245,17.9213,17.1245,17.7233,2336100.0],["2024-11-22",17.8103,18.6602,17.7716,18.3415,4194000.0],["2024-11-25",18.6699,18.979,18.0131,18.0807,3768500.0],["2024-11-26",18.1,18.2352,17.6751,17.7716,2264200.0],["2024-11-27",17.8103,18.2159,17.791,17.8103,1671300.0],["2024-11-29",18.0034,18.1193,17.7137,17.7716,909700.0],["2024-12-02",17.8586,18.0614,17.6751,17.9262,1883700.0],["2024-12-03",18.0614,18.1773,17.5205,17.9262,1876500.0],["2024-12-04",17.9262,18.0421,17.4046,17.6944,1652800.0],["2024-12-05",17.8682,18.1193,17.762,17.7813,2220100.0],["2024-12-06",17.8492,17.8686,16.656,16.7142,3115500.0],["2024-12-09",16.9761,17.4612,16.8306,16.8985,2584300.0],["2024-12-10",17.4127,18.8581,17.306,17.9268,6878200.0],["2024-12-11",17.9462,18.6641,17.6067,18.5282,4061100.0],["2024-12-12",18.3342,18.8678,18.0529,18.5962,4359700.0],["2024-12-13",18.5185,18.7126,18.2227,18.4021,2347100.0],["2024-12-16",18.1887,18.5573,18.0917,18.3439,2409100.0],["2024-12-17",18.0529,18.1887,17.694,18.1111,2648700.0],["2024-12-18",18.1305,18.5282,17.3254,17.5,2891700.0],["2024-12-19",17.9947,18.3148,17.563,17.7231,2484000.0],["2024-12-20",17.4418,17.8628,17.274,17.6261,7394700.0],["2024-12-23",17.5776,18.0287,17.5485,17.9462,1970600.0],["2024-12-24",17.985,18.1984,17.694,18.1499,803100.0],["2024-12-26",18.1402,18.276,17.7871,18.1887,877000.0],["2024-12-27",18.1111,18.3439,17.9753,18.1305,1308300.0],["2024-12-30",18.2469,19.2849,18.0238,19.0812,3301500.0],["2024-12-31",19.1491,19.6778,19.1006,19.2946,3249600.0],["2025-01-02",19.6826,20.6236,19.6826,20.0901,2875000.0],["2025-01-03",20.2162,20.3908,19.7661,20.2647,2815900.0],["2025-01-06",20.4684,21.3123,20.4102,20.5557,2868100.0],["2025-01-07",20.6236,21.1086,20.4005,20.9631,3557100.0],["2025-01-08",20.6236,20.9049,20.255,20.7303,2861700.0],["2025-01-10",21.2396,21.7489,20.6605,20.7594,3275300.0],["2025-01-13",20.9243,21.128,20.3568,20.4199,2851900.0],["2025-01-14",20.3714,20.8079,20.3714,20.7497,2230700.0],["2025-01-15",20.9243,22.069,20.837,21.9914,2689000.0],["2025-01-16",21.8362,22.6413,21.8071,22.4279,2387200.0],["2025-01-17",22.7189,22.8741,21.938,21.9526,3404600.0],["2025-01-21",22.166,22.2552,21.6373,21.9429,2015500.0],["2025-01-22",21.7683,21.972,21.4433,21.5063,2689500.0],["2025-01-23",21.6713,22.1514,21.4578,22.0496,2019000.0],["2025-01-24",21.9332,22.1029,21.3802,21.5354,2035500.0],["2025-01-27",20.6527,20.8273,19.1103,19.2364,3774700.0],["2025-01-28",19.6244,19.7214,19.1297,19.4498,2880700.0],["2025-01-29",19.4013,20.1095,19.3528,20.0415,4153700.0],["2025-01-30",19.8863,20.2744,17.7328,18.6156,7055000.0],["2025-01-31",18.7999,19.0618,17.6891,17.7619,4653300.0],["2025-02-03",17.6455,17.9559,17.1508,17.4806,3691500.0],["2025-02-04",17.3254,17.888,17.1799,17.7522,3161100.0],["2025-02-05",17.7522,17.8201,17.0246,17.209,3749900.0],["2025-02-06",17.3739,17.4321,16.85,16.9761,3121000.0],["2025-02-07",16.9664,17.1605,16.4572,16.5784,3451200.0],["2025-02-10",16.6366,16.981,16.5202,16.7821,3639300.0],["2025-02-11",16.7433,17.403,16.5784,17.209,2784200.0],["2025-02-12",16.9955,17.1702,16.6075,16.6269,3020600.0],["2025-02-13",16.6657,17.044,16.462,16.9858,2700400.0],["2025-02-14",17.1314,17.5048,16.8791,17.3739,2789800.0],["2025-02-18",17.4127,17.8589,17.112,17.5582,2916700.0],["2025-02-19",17.3642,17.694,17.2187,17.2381,2442300.0],["2025-02-20",17.1411,17.1993,16.559,17.0829,3229100.0],["2025-02-21",17.1799,18.1984,16.7724,17.2963,6910000.0],["2025-02-24",17.2575,17.8007,17.2041,17.403,4545200.0],["2025-02-25",17.2381,17.5291,16.6463,16.9276,3776600.0],["2025-02-26",16.8694,17.0246,16.6366,16.7045,2238000.0],["2025-02-27",16.8306,17.4709,16.7967,16.8888,3381700.0],["2025-02-28",16.7239,16.8015,16.3844,16.753,3281500.0],["2025-03-03",16.8112,16.9276,15.3561,15.5016,4551000.0],["2025-03-04",15.0651,15.4434,14.7159,15.0748,3915100.0],["2025-03-05",14.7838,15.3173,14.745,15.2591,2548600.0],["2025-03-06",15.0739,15.1226,14.4937,14.8204,3783300.0],["2025-03-07",14.9081,15.3176,14.7814,14.7911,3092100.0],["2025-03-10",14.6449,14.6936,13.9721,14.0891,4216600.0],["2025-03-11",14.0988,14.4596,13.8892,14.0306,3730800.0],["2025-03-12",14.1183,14.289,13.7478,14.0598,4051100.0],["2025-03-13",14.0988,14.2646,13.509,13.7771,3196600.0],["2025-03-14",13.8843,14.2841,13.7508,14.1768,2984500.0],["2025-03-17",14.1476,14.3621,13.9331,14.1866,2275100.0],["2025-03-18",14.2939,14.2939,14.0208,14.2549,1824000.0],["2025-03-19",14.2549,14.367,14.0306,14.3329,2942700.0],["2025-03-20",14.0696,14.3329,14.0013,14.2061,2176000.0],["2025-03-21",14.0208,14.4011,14.0208,14.2646,15673000.0],["2025-03-24",14.2256,14.7229,14.1574,14.7229,2636100.0],["2025-03-25",14.8204,15.3157,14.757,15.1226,2638300.0],["2025-03-26",15.2884,15.5321,14.913,15.0349,2074200.0],["2025-03-27",15.8051,16.044,15.5224,15.8149,3069400.0],["2025-03-28",15.6881,15.8636,15.2006,15.4054,1933100.0],["2025-03-31",15.2104,15.5029,14.9861,15.4346,1855000.0],["2025-04-01",15.3079,15.4639,15.0154,15.4541,1898500.0],["2025-04-02",15.1421,15.7418,15.1129,15.6784,1552700.0],["2025-04-03",14.5961,14.6839,12.6587,12.7923,5647400.0],["2025-04-04",11.944,12.0708,10.6375,10.7643,5849900.0],["2025-04-07",10.2475,10.9398,9.4675,10.228,10419800.0],["2025-04-08",10.657,10.7126,9.5504,9.7502,4877900.0],["2025-04-09",9.331,11.8173,9.2627,11.3688,5753300.0],["2025-04-10",10.7545,10.852,10.1208,10.4328,3293100.0],["2025-04-11",10.4913,10.7545,9.8087,10.6668,3416400.0],["2025-04-14",11.008,11.1006,10.7155,10.9105,4365000.0],["2025-04-15",10.7838,11.2469,10.7682,11.1055,3012400.0],["2025-04-16",11.2225,11.515,10.9788,11.1445,4071300.0],["2025-04-17",12.3828,12.5973,11.7393,11.7783,5371000.0],["2025-04-21",11.5248,11.6496,10.9788,11.2518,3618400.0],["2025-04-22",11.4273,11.8368,11.125,11.71,4377000.0],["2025-04-23",12.1,12.3731,11.4663,11.749,3104000.0],["2025-04-24",11.983,12.1147,11.7978,11.866,2937800.0],["2025-04-25",11.7003,11.9245,11.4565,11.866,1879700.0],["2025-04-28",11.7978,12.061,11.7247,11.9635,2515800.0],["2025-04-29",11.9538,12.1391,11.8368,11.9245,1699500.0],["2025-04-30",11.5735,11.5735,11.1494,11.2128,3114300.0],["2025-05-01",11.281,11.7442,11.125,11.593,4447100.0],["2025-05-02",11.8855,12.0903,11.632,11.9538,2733700.0],["2025-05-05",11.5833,11.7003,11.2225,11.2323,3274200.0],["2025-05-06",11.3395,11.4273,10.9008,10.9008,2815100.0],["2025-05-07",10.9983,11.0178,10.735,10.8813,3051000.0],["2025-05-08",11.203,11.8368,11.1348,11.6125,2731600.0],["2025-05-09",11.944,12.1293,11.6905,11.788,1673500.0],["2025-05-12",12.7143,13.0117,12.2951,12.3633,2341500.0],["2025-05-13",12.4608,12.5583,12.2122,12.3243,1783500.0],["2025-05-14",12.2073,12.3633,12.1,12.1878,2752000.0],["2025-05-15",11.944,11.944,11.593,11.905,2516600.0],["2025-05-16",11.9343,11.9733,11.6418,11.9343,2840600.0],["2025-05-19",11.6125,11.6905,11.476,11.671,2372400.0],["2025-05-20",11.671,11.7003,11.437,11.4858,1836900.0],["2025-05-21",11.398,11.4273,11.008,11.0178,1300600.0],["2025-05-22",10.891,11.398,10.6668,11.32,2437300.0],["2025-05-23",11.0178,11.4468,10.9788,11.4175,2553500.0],["2025-05-27",11.6028,11.6418,11.2225,11.5345,2238500.0],["2025-05-28",11.5833,11.7003,11.3395,11.476,3228800.0],["2025-05-29",11.6125,11.788,11.4565,11.7393,4895900.0],["2025-05-30",11.632,11.6662,11.2664,11.3005,2936500.0],["2025-06-02",11.671,11.8514,11.2615,11.5345,2884700.0],["2025-06-03",11.632,12.3341,11.3639,12.2561,2909800.0],["2025-06-04",12.2073,12.4121,11.5735,11.749,2490700.0],["2025-06-05",11.8465,11.9197,11.5345,11.6223,3279300.0],["2025-06-06",11.8579,12.2702,11.8579,12.1131,1997400.0],["2025-06-09",12.2898,12.3192,12.0051,12.0444,3300100.0],["2025-06-10",12.28,12.81,12.064,12.5548,3153900.0],["2025-06-11",12.7021,13.3058,12.4321,13.1242,4373200.0],["2025-06-12",12.8689,12.9622,12.5057,12.8297,2621200.0],["2025-06-13",13.2125,13.4972,12.8542,13.4285,4364200.0],["2025-06-16",13.3205,13.3784,12.9867,13.1438,2650100.0],["2025-06-17",13.188,13.5364,13.0064,13.2616,2671100.0],["2025-06-18",13.2616,13.4775,12.8837,12.8886,1963000.0],["2025-06-20",13.0064,13.0554,12.6726,12.7413,4667000.0],["2025-06-23",12.8493,12.9013,11.7204,11.7892,3422100.0],["2025-06-24",11.6616,12.064,11.5742,11.8284,2858800.0],["2025-06-25",11.7597,11.7597,11.1315,11.1904,2903200.0],["2025-06-26",11.2885,11.5536,11.053,11.3671,2632800.0],["2025-06-27",11.5438,11.5438,11.2296,11.3965,4490800.0],["2025-06-30",11.3474,11.426,11.2493,11.2689,2595800.0],["2025-07-01",11.2787,12.1219,11.1217,11.7106,2516000.0],["2025-07-02",12.0738,12.0935,11.5536,12.0247,2789700.0],["2025-07-03",12.1229,12.1278,11.7548,11.8579,1032000.0],["2025-07-07",11.6616,11.956,11.3818,11.6517,2336300.0],["2025-07-08",11.7793,12.6137,11.6517,12.4665,3060200.0],["2025-07-09",12.4076,12.5156,12.0444,12.172,1650800.0],["2025-07-10",12.0738,12.3585,11.907,12.2996,2450600.0],["2025-07-11",12.1131,12.4812,12.0346,12.2407,3232700.0],["2025-07-14",12.1327,12.2407,11.7793,12.0346,3591300.0],["2025-07-15",11.9757,11.9855,10.9253,11.0137,4874200.0],["2025-07-16",11.0824,11.2689,10.8517,10.945,5292900.0],["2025-07-17",10.9941,11.3965,10.9253,11.3867,5603900.0],["2025-07-18",11.5339,11.5928,11.0333,11.1413,2253400.0],["2025-07-21",11.2689,11.2689,10.8861,11.0431,2305000.0],["2025-07-22",10.8861,11.2444,10.7585,11.0431,2758700.0],["2025-07-23",12.0149,13.615,11.8206,13.0064,17628400.0],["2025-07-24",12.81,12.9475,12.6039,12.7217,6781700.0],["2025-07-25",12.4567,13.7426,12.329,12.8984,11376500.0],["2025-07-28",12.9475,13.4235,12.7364,12.8199,5068400.0],["2025-07-29",12.5745,12.7119,12.1524,12.5843,4958700.0],["2025-07-30",12.5352,12.5902,11.8382,12.0346,3761700.0],["2025-07-31",11.907,12.28,11.799,12.1131,3898900.0],["2025-08-01",11.8775,11.9511,11.318,11.3965,2952300.0],["2025-08-04",11.4063,11.4947,11.1855,11.4652,2929400.0],["2025-08-05",11.6223,11.6223,11.2395,11.4947,3228700.0],["2025-08-06",11.6419,11.8481,11.0637,11.1904,3129000.0],["2025-08-07",11.4161,11.5703,10.7683,10.8174,3847500.0],["2025-08-08",10.9646,11.053,10.7683,10.8468,2554900.0],["2025-08-11",10.8566,10.9283,10.5474,10.6309,2387800.0],["2025-08-12",10.7879,11.2689,10.7094,11.2002,2873800.0],["2025-08-13",11.2002,11.2689,10.9646,11.1118,1876500.0],["2025-08-14",10.9744,11.0628,10.837,11.0333,2086000.0],["2025-08-15",10.9155,11.0333,10.729,10.7683,1768600.0],["2025-08-18",10.729,10.9303,10.6063,10.7192,3424100.0],["2025-08-19",10.7388,10.8321,10.4689,10.6014,3067300.0],["2025-08-20",10.621,10.6603,10.357,10.4542,1832800.0],["2025-08-21",10.356,10.5523,10.2775,10.4247,2268500.0],["2025-08-22",10.5032,11.2149,10.5032,11.1904,2799200.0],["2025-08-25",11.1217,11.1315,10.9548,11.0628,2410600.0],["2025-08-26",10.9155,11.1118,10.8566,10.9057,2487400.0],["2025-08-27",10.9155,11.2689,10.8566,11.0726,3879500.0],["2025-08-28",11.1511,11.1904,10.9155,11.1118,2027700.0],["2025-08-29",11.0137,11.21,10.8959,11.0431,2649700.0],["2025-09-02",10.9646,11.0333,10.6407,10.837,4006200.0],["2025-09-03",10.729,10.8959,10.1597,10.2186,4254600.0],["2025-09-04",10.2582,10.6835,10.1394,10.6143,4063900.0],["2025-09-05",10.5846,10.7725,10.1444,10.367,4204500.0],["2025-09-08",10.3867,10.4461,9.7932,10.0405,6413400.0],["2025-09-09",10.1197,10.4659,9.902,9.9119,3628200.0],["2025-09-10",9.8921,10.7874,9.8822,10.7725,5188900.0],["2025-09-11",10.6439,11.3364,10.6044,10.9803,7191200.0],["2025-09-12",11.0396,11.1188,10.5599,10.5747,3009300.0],["2025-09-15",10.7429,11.1138,10.6341,10.7824,3808100.0],["2025-09-16",10.911,11.1138,10.733,11.0495,2681100.0],["2025-09-17",10.9506,11.1682,10.6489,10.7627,3822100.0],["2025-09-18",10.9704,11.0841,10.7082,11.0001,4829400.0],["2025-09-19",11.01,11.0347,10.5895,10.8319,7059400.0],["2025-09-22",10.6835,11.7123,10.5698,11.5342,4970300.0],["2025-09-23",11.6925,12.6619,11.6816,12.0684,8454700.0],["2025-09-24",12.3157,12.9083,12.2959,12.385,5512400.0],["2025-09-25",12.1673,12.3404,12.0288,12.2366,3517200.0],["2025-09-26",12.3751,12.9092,12.3355,12.6026,3773200.0],["2025-09-29",12.4938,12.6372,12.1673,12.5729,4074600.0],["2025-09-30",12.3454,12.4344,11.92,12.2069,3767100.0],["2025-10-01",12.1476,12.6174,12.1278,12.4344,2739400.0],["2025-10-02",12.4146,12.6422,12.2613,12.5531,3430700.0],["2025-10-03",12.6916,12.9538,12.5284,12.7708,3730100.0],["2025-10-06",12.8994,13.3643,12.7806,12.9488,4714200.0],["2025-10-07",12.8994,13.0082,12.474,12.8103,3970600.0],["2025-10-08",12.8598,12.9587,12.5927,12.7806,3533800.0],["2025-10-09",12.7114,13.0181,12.3899,12.4245,3995800.0],["2025-10-10",12.3454,12.4245,11.8508,11.92,4528700.0],["2025-10-13",11.831,12.2069,11.6727,12.1673,3819200.0],["2025-10-14",11.8112,12.2821,11.7914,12.1278,5044300.0],["2025-10-15",12.2712,13.0576,12.2069,12.2069,5390500.0],["2025-10-16",12.3058,12.3553,11.6084,11.8112,5578900.0],["2025-10-17",11.465,15.4812,11.3957,15.1548,27062000.0],["2025-10-20",15.6296,16.8067,15.2438,15.6889,13654400.0],["2025-10-21",16.3121,16.51,15.5208,15.7384,8247800.0],["2025-10-22",15.9263,16.0253,14.6305,15.0262,7573100.0],["2025-10-23",15.412,16.144,15.2834,16.0451,5865000.0],["2025-10-24",16.2627,16.876,16.0648,16.2231,5673300.0],["2025-10-27",16.965,17.5981,16.5743,16.6979,4976800.0],["2025-10-28",16.6584,17.0194,16.2528,16.8661,5185800.0],["2025-10-29",17.5091,18.9929,17.1777,18.7357,10358400.0],["2025-10-30",18.2807,18.8742,18.1422,18.528,5839300.0],["2025-10-31",18.5873,18.5873,17.7762,17.9147,4146700.0],["2025-11-03",17.9542,18.4785,17.7069,18.1719,3396100.0],["2025-11-04",17.6179,17.7861,16.6831,16.8265,5478500.0],["2025-11-05",16.876,17.4497,16.7573,17.242,2890100.0],["2025-11-06",17.4398,17.7168,16.8958,17.2123,3102700.0],["2025-11-07",16.9749,17.2024,16.4506,17.0046,3734300.0],["2025-11-10",17.3607,17.3904,16.7573,16.9057,2780500.0],["2025-11-11",16.9156,17.5388,16.7474,17.153,2900300.0],["2025-11-12",16.9156,17.2816,15.9016,15.9956,3791000.0],["2025-11-13",15.8274,16.1143,14.6898,15.1152,6992300.0],["2025-11-14",14.9272,15.7631,14.6018,15.7483,4497600.0],["2025-11-17",15.7285,16.7474,15.6197,15.9263,3623600.0],["2025-11-18",15.6494,16.3764,15.4812,16.233,3282900.0],["2025-11-19",15.9263,16.7177,15.6988,16.6782,4373800.0],["2025-11-20",16.9551,17.5882,15.9214,16.0154,4820200.0],["2025-11-21",15.9263,16.4012,15.5307,16.2231,3483900.0],["2025-11-24",16.0451,17.0046,15.8967,16.965,3191600.0],["2025-11-25",16.8859,17.5882,16.5347,17.4596,3016600.0],["2025-11-26",17.2915,17.8949,17.1332,17.5388,2994800.0],["2025-11-28",17.6179,17.8761,17.3211,17.5882,1415000.0],["2025-12-01",17.608,18.2411,17.4893,18.0037,2323900.0],["2025-12-02",18.2213,18.6467,17.8157,18.439,3864000.0],["2025-12-03",18.4587,19.448,18.3994,18.9731,2403200.0],["2025-12-04",18.9731,19.7086,18.7644,19.5496,2491500.0],["2025-12-05",19.5098,19.7086,19.1023,19.3806,2678300.0],["2025-12-08",19.311,19.4999,18.8936,19.2812,2536800.0],["2025-12-09",19.152,19.6838,19.152,19.6291,1974800.0],["2025-12-10",20.3745,20.3745,19.3806,20.0565,4125200.0],["2025-12-11",19.6688,20.613,19.5695,20.5633,4065100.0],["2025-12-12",20.6826,20.8317,18.9135,19.1421,5301900.0],["2025-12-15",19.3906,19.3906,18.7843,19.0129,2784000.0],["2025-12-16",18.8737,18.8737,17.3034,17.86,6389300.0],["2025-12-17",18.1383,18.1979,16.5033,16.9953,7670600.0],["2025-12-18",17.1643,17.691,17.0997,17.1543,5034700.0],["2025-12-19",17.3432,17.8302,17.0997,17.373,7248300.0],["2025-12-22",17.9792,18.5805,17.9494,18.2078,3472200.0],["2025-12-23",18.2078,18.5159,18.0786,18.4364,1712600.0],["2025-12-24",18.4861,18.675,18.1383,18.4265,1235200.0],["2025-12-26",18.4812,18.4812,18.1035,18.188,1213700.0],["2025-12-29",18.347,18.4563,18.1432,18.2575,1254300.0],["2025-12-30",18.4066,18.8727,18.3867,18.5756,2607600.0],["2025-12-31",18.2476,18.7396,18.0588,18.347,2439000.0],["2026-01-02",18.3867,19.0825,18.1184,18.7644,2704100.0],["2026-01-05",19.8776,19.8776,18.2078,18.7247,6233300.0],["2026-01-06",18.8539,19.1023,18.4046,18.8837,3997300.0],["2026-01-07",18.9533,19.1222,18.506,18.8737,3599300.0],["2026-01-08",18.9532,19.5058,18.7197,18.9334,3998600.0],["2026-01-09",19.2216,19.5794,18.9036,19.5496,3210600.0],["2026-01-12",19.48,19.6291,18.8837,19.1123,2984500.0],["2026-01-13",19.5198,20.4888,19.1123,20.1757,3165500.0],["2026-01-14",20.4242,21.3485,19.7583,19.9074,3225900.0],["2026-01-15",19.7881,20.613,19.5496,20.3347,2717900.0],["2026-01-16",20.5534,20.7323,19.9173,20.0664,2374200.0],["2026-01-20",19.5893,20.0217,19.2812,20.0068,2783800.0],["2026-01-21",20.5136,21.3584,20.295,21.0901,3365100.0],["2026-01-22",21.0801,21.4578,20.8615,21.3783,3088500.0],["2026-01-23",21.8256,22.4865,20.6081,20.7124,4398300.0],["2026-01-26",21.0901,21.4578,20.4838,20.9708,3700000.0],["2026-01-27",21.0801,22.0641,21.0006,22.0442,4559000.0],["2026-01-28",22.1138,22.243,21.2243,21.6665,4641100.0],["2026-01-29",23.8332,27.0434,23.7437,25.1849,10564200.0],["2026-01-30",25.0954,25.3141,23.7487,24.4991,5137700.0],["2026-02-02",24.4196,26.0893,24.2755,25.9303,4814400.0],["2026-02-03",25.5327,26.4272,24.8966,25.8806,9759300.0],["2026-02-04",25.3439,25.8855,22.9039,23.9624,15814100.0],["2026-02-05",23.4555,24.2506,22.5213,23.5748,6463400.0],["2026-02-06",24.2009,25.326,23.9207,25.0755,6819700.0],["2026-02-09",24.8072,25.7514,24.6184,25.0159,3556800.0],["2026-02-10",25.0755,25.0755,23.9773,24.0518,2342800.0],["2026-02-11",24.6581,25.3002,24.0817,24.3103,3724200.0],["2026-02-12",24.4991,24.8867,23.4555,24.6184,4417700.0],["2026-02-13",24.8469,26.9341,24.8122,25.7414,8298300.0],["2026-02-17",26.3875,26.786,25.3041,26.5167,5692800.0],["2026-02-18",27.272,27.6,26.626,26.954,4602700.0],["2026-02-19",27.1826,27.6795,26.4372,26.7254,4723900.0],["2026-02-20",26.6359,27.6298,26.1688,26.6856,3354500.0],["2026-02-23",26.3477,27.1229,26.1489,26.4769,2563200.0],["2026-02-24",26.7353,28.1367,26.5365,28.0671,4102700.0],["2026-02-25",28.087,28.4746,27.4608,28.1963,3145000.0],["2026-02-26",27.7888,28.3603,27.4907,27.7491,2424200.0],["2026-02-27",27.5304,28.0671,27.0663,27.918,3392300.0],["2026-03-02",28.087,28.7678,27.5304,28.3056,3067500.0],["2026-03-03",27.441,28.0423,26.8367,27.6596,3125200.0],["2026-03-04",27.7394,28.3825,27.201,27.3904,4205900.0],["2026-03-05",27.3106,27.9588,26.832,27.7494,3157300.0],["2026-03-06",27.1312,27.6447,26.3634,26.7223,4036400.0],["2026-03-09",26.3235,28.0086,25.9247,27.6796,4726700.0],["2026-03-10",27.3206,28.6817,27.0115,28.2379,4111600.0],["2026-03-11",28.0285,29.9131,27.8341,29.8433,5471100.0],["2026-03-12",29.4145,31.0697,28.8661,30.2122,5314900.0],["2026-03-13",30.0626,30.4166,29.4045,30.1324,3510500.0],["2026-03-16",30.1424,30.8005,29.1852,29.933,3106300.0],["2026-03-17",30.7806,31.9721,30.2272,31.0498,6154200.0],["2026-03-18",31.1594,32.2363,30.9102,31.5483,3488700.0],["2026-03-19",30.9002,32.3061,30.611,31.6381,3240600.0],["2026-03-20",31.9372,31.9472,30.8703,31.3589,5105600.0],["2026-03-23",30.4914,30.6559,28.1632,29.0257,8633300.0],["2026-03-24",28.9259,30.1923,28.8661,29.6139,2917300.0],["2026-03-25",27.181,29.0157,26.9218,28.7165,11543800.0],["2026-03-26",28.4473,29.8034,28.1881,29.7735,16246900.0],["2026-03-27",29.6638,30.1823,28.916,28.9559,4880000.0],["2026-03-30",29.7934,29.8532,28.3526,28.7764,3506500.0],["2026-03-31",28.8063,29.3946,28.1781,28.7165,4705000.0],["2026-04-01",28.4274,29.0954,27.6995,27.8391,2683900.0],["2026-04-02",27.7793,28.6767,27.7593,28.0186,3232800.0],["2026-04-06",28.1781,28.4025,27.3505,27.5898,2064700.0],["2026-04-07",27.6596,28.567,27.53,28.3576,2706300.0],["2026-04-08",27.1012,28.218,26.7223,28.0784,3724400.0],["2026-04-09",28.1582,28.4174,26.847,27.1212,3397100.0],["2026-04-10",26.9218,27.6197,26.7223,27.5499,3277300.0],["2026-04-13",27.8192,28.6567,27.52,27.7992,3755700.0],["2026-04-14",27.8092,28.0186,27.0215,27.1611,4855500.0],["2026-04-15",27.171,28.1033,27.171,27.6995,1741100.0],["2026-04-16",27.5699,28.1681,27.4203,27.879,1807800.0],["2026-04-17",26.7024,27.3505,26.0343,26.2238,4805800.0],["2026-04-20",26.2238,26.842,25.7601,26.483,2372700.0],["2026-04-21",26.8221,28.3676,26.6974,28.2479,3259800.0],["2026-04-22",28.4174,29.4444,28.3077,29.3348,4110400.0],["2026-04-23",27.5699,32.2463,26.9417,32.2263,7833200.0],["2026-04-24",32.4956,33.0539,31.319,32.6451,3913300.0],["2026-04-27",33.2833,33.4029,32.2263,32.7548,5917600.0],["2026-04-28",32.7847,33.383,32.5853,32.9542,3698100.0],["2026-04-29",33.6123,34.3153,33.4628,33.722,7036500.0],["2026-04-30",33.5026,33.8317,32.7648,33.6921,5194700.0],["2026-05-01",33.363,33.5126,32.4208,32.5853,4269400.0],["2026-05-04",32.8844,33.8317,31.7677,33.8317,3759900.0],["2026-05-05",33.8815,33.9214,33.0839,33.6024,2798900.0],["2026-05-06",32.0568,33.2334,31.7477,32.3759,2951400.0],["2026-05-07",31.8574,32.2533,30.6609,31.5882,3233300.0],["2026-05-08",31.8076,33.2235,31.3688,33.0141,3310400.0],["2026-05-11",33.4827,34.1308,32.68,33.2932,3067300.0],["2026-05-12",33.2833,33.3331,32.0668,33.1337,3613100.0],["2026-05-13",33.5824,33.8367,32.7947,33.383,4161300.0],["2026-05-14",33.2135,34.3781,32.8146,33.2534,2358300.0],["2026-05-15",33.0539,33.3242,32.2782,32.8545,4034900.0],["2026-05-18",33.0141,33.722,32.5554,32.9742,3139500.0],["2026-05-19",32.9841,33.4578,32.2463,33.0141,2479700.0],["2026-05-20",33.2733,34.1508,32.4258,32.6252,1967400.0],["2026-05-21",32.1964,32.9642,31.7178,32.7847,3307600.0],["2026-05-22",32.685,32.9044,31.4705,31.7477,2269800.0],["2026-05-26",31.8375,32.5853,31.4257,31.8574,2367300.0],["2026-05-27",31.0498,31.299,29.953,29.9928,3087800.0],["2026-05-28",30.1723,30.292,28.6168,28.9758,3749100.0],["2026-05-29",29.0356,29.5641,28.557,29.1752,4705700.0],["2026-06-01",30.4017,30.4017,29.1752,29.2849,2330800.0],["2026-06-02",29.6239,31.3688,29.584,31.1594,4003100.0],["2026-06-03",31.5782,31.9023,30.9301,30.97,4356700.0],["2026-06-04",30.23,31.68,30.11,31.56,2561300.0],["2026-06-05",31.0,31.175,28.29,28.45,3939700.0],["2026-06-08",28.9,29.425,28.71,28.76,2822600.0],["2026-06-09",28.44,28.8,27.32,28.13,3862000.0],["2026-06-10",28.03,28.39,27.53,28.23,3104100.0],["2026-06-11",28.9,29.038,27.5,28.03,3257900.0],["2026-06-12",27.73,29.15,27.7,28.87,3665900.0],["2026-06-15",28.22,28.56,27.77,28.07,2726000.0],["2026-06-16",27.75,28.37,27.295,27.35,2660400.0],["2026-06-17",27.54,27.769,26.81,27.17,2812300.0],["2026-06-18",27.29,27.3,26.18,27.18,5867600.0],["2026-06-22",27.41,27.97,26.315,27.85,3160100.0],["2026-06-23",27.09,27.55,26.79,27.05,3820800.0],["2026-06-24",26.32,26.32,25.21,26.21,6547200.0],["2026-06-25",26.39,27.29,26.2,27.25,3435000.0],["2026-06-26",27.06,27.28,26.29,26.86,11654500.0],["2026-06-29",26.85,27.02,26.0,26.27,3829800.0],["2026-06-30",26.65,26.975,26.09,26.19,2666300.0],["2026-07-01",25.89,26.19,24.28,24.31,3447200.0],["2026-07-02",24.38,24.67,23.445,23.79,4430200.0],["2026-07-06",23.85,24.75,23.21,23.29,2939297.431176],["2026-07-07",23.39,24,23.11,23.66,2543935.017448],["2026-07-08",24.29,24.99,24.29,24.44,3133420.09195],["2026-07-09",24.46,24.51,23.93,24.2,2786482.199967],["2026-07-10",24.29,24.535,23.94,24.49,1696354.700654],["2026-07-13",24.82,25.34,24.7,25.23,2355504.21157],["2026-07-14",26.18,26.32,24.635,25.27,3705669.458903],["2026-07-15",25.65,25.83,24.4,25.13,2598417.284503],["2026-07-16",24.8,25.09,23.37,23.46,3822895.023341],["2026-07-17",23.51,23.98,23,23.84,3288334.637708],["2026-07-20",23.85,24.695,23.74,24.07,3116937.2706],["2026-07-21",24.49,25.08,24,24.88,4437374.230178],["2026-07-22",24.91,25.64,24.64,25.14,3981519.721995],["2026-07-23",26,26,19.61,19.62,13684656.298646],["2026-07-24",19.62,19.62,17.2,17.36,14445981.507438],["2026-07-27",17.08,18.25,16.73,16.86,7590549.713031],["2026-07-28",16.56,18.38,15.85,17.7,14137509.055291],["2026-07-29",18.27,18.72,16.89,17.09,6522110.802384],["2026-07-30",17.63,18.18,17.495,17.95,8124346.754269],["2026-07-31",18.58,18.95,18.07,18.71,5399128.929995]]}