{"t":"NMRK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-12-15",12.2855,13.1075,11.997,12.1981,9312100.0],["2017-12-18",12.3118,13.3261,12.2855,12.7752,1746900.0],["2017-12-19",12.7665,13.4573,12.7665,13.4135,1451700.0],["2017-12-20",13.4135,13.7283,13.125,13.4398,487200.0],["2017-12-21",13.536,14.0781,12.9239,13.8857,1443800.0],["2017-12-22",13.7458,13.7458,13.2387,13.5185,403600.0],["2017-12-26",13.5185,13.7196,13.2649,13.5884,137000.0],["2017-12-27",13.3786,13.6409,13.3786,13.5535,246900.0],["2017-12-28",13.5535,13.7415,13.3174,13.5447,349200.0],["2017-12-29",13.5709,13.9907,13.5272,13.9032,310400.0],["2018-01-02",13.7458,14.1481,13.7065,14.1306,845300.0],["2018-01-03",14.1655,14.183,13.6811,13.7721,283700.0],["2018-01-04",13.8245,14.0781,13.5097,13.6671,216600.0],["2018-01-05",13.5797,13.842,13.4057,13.5972,263100.0],["2018-01-08",13.8857,13.8857,13.431,13.6059,162000.0],["2018-01-09",13.8158,13.877,13.3523,13.5272,762400.0],["2018-01-10",14.629,14.6377,13.5884,13.5884,2457200.0],["2018-01-11",13.8245,14.2005,13.6855,13.9644,1903500.0],["2018-01-12",14.1043,14.4279,13.8508,13.877,975300.0],["2018-01-16",13.9907,14.2923,13.9469,13.9819,641000.0],["2018-01-17",13.9819,14.1481,13.9294,14.0431,353800.0],["2018-01-18",14.1043,14.1918,13.9732,14.0431,642700.0],["2018-01-19",14.0256,14.2967,13.9557,14.2049,695800.0],["2018-01-22",14.1918,14.3841,13.9994,14.2792,400900.0],["2018-01-23",14.253,14.5459,14.2355,14.4716,317700.0],["2018-01-24",14.4978,14.5853,14.3369,14.4541,239800.0],["2018-01-25",14.4279,14.5503,14.253,14.288,226100.0],["2018-01-26",14.2967,14.5678,14.2967,14.5678,189300.0],["2018-01-29",14.5415,14.5756,14.288,14.3054,135800.0],["2018-01-30",14.2442,14.4279,14.1218,14.3754,191900.0],["2018-01-31",14.3754,14.5853,14.2976,14.5241,264700.0],["2018-02-01",14.5241,14.8476,14.3929,14.5678,362900.0],["2018-02-02",14.5328,14.8476,13.9469,14.0256,211700.0],["2018-02-05",13.9644,14.5765,13.9032,14.0082,525900.0],["2018-02-06",13.9907,14.0344,13.7546,13.9557,443700.0],["2018-02-07",13.9207,14.4366,13.9207,14.1043,337100.0],["2018-02-08",14.1568,14.253,13.9207,13.9382,364600.0],["2018-02-09",13.9295,14.0781,12.7315,13.1162,1697800.0],["2018-02-12",13.2474,13.3174,12.4604,12.8452,1212000.0],["2018-02-13",12.9239,13.4922,12.8976,13.3786,279500.0],["2018-02-14",13.2736,13.2824,12.8714,13.2474,322400.0],["2018-02-15",13.3174,13.3961,13.0026,13.0288,341200.0],["2018-02-16",13.0376,13.0638,12.784,12.9938,374700.0],["2018-02-20",12.8976,13.1162,12.7228,12.8889,316800.0],["2018-02-21",12.8714,13.1206,12.8364,12.9414,180800.0],["2018-02-22",12.9501,13.3523,12.679,12.749,249200.0],["2018-02-23",12.749,13.0813,12.7228,12.9326,195700.0],["2018-02-26",12.9151,13.0813,12.7402,13.0463,216900.0],["2018-02-27",13.0026,13.2037,12.8976,13.0988,306400.0],["2018-02-28",13.0463,13.2212,12.7228,12.7577,322300.0],["2018-03-01",12.4779,13.2518,12.4342,12.9588,431500.0],["2018-03-02",12.8627,12.8627,12.4867,12.5741,381700.0],["2018-03-05",12.5391,12.8277,12.338,12.7228,352500.0],["2018-03-06",12.784,13.1503,12.6441,12.7402,443500.0],["2018-03-07",12.6615,13.0682,12.6615,12.8452,263400.0],["2018-03-08",12.749,12.8802,12.6266,12.8015,214500.0],["2018-03-09",12.8452,13.1162,12.8233,12.9064,333100.0],["2018-03-12",12.9501,13.9469,12.9501,13.6147,1024200.0],["2018-03-13",13.501,13.7983,12.8889,13.3261,779700.0],["2018-03-14",13.3174,13.6496,13.1687,13.3873,637000.0],["2018-03-15",13.3436,14.0388,13.3436,13.466,656200.0],["2018-03-16",13.431,13.8595,13.3917,13.7371,7952700.0],["2018-03-19",13.6409,13.877,12.9588,13.6059,861000.0],["2018-03-20",13.7021,13.8464,13.3786,13.466,328400.0],["2018-03-21",13.466,13.7721,13.3523,13.5185,221300.0],["2018-03-22",13.4135,13.7021,13.2037,13.2911,361600.0],["2018-03-23",13.3698,13.431,13.0288,13.09,560600.0],["2018-03-26",13.2299,13.4223,12.9326,13.3611,412800.0],["2018-03-27",13.3611,13.5972,13.2037,13.2124,382700.0],["2018-03-28",13.2474,13.2911,13.0638,13.1162,561600.0],["2018-03-29",13.1949,13.4476,13.0113,13.2824,638000.0],["2018-04-02",13.2562,13.3961,13.1512,13.2387,286500.0],["2018-04-03",13.2037,13.3174,13.0725,13.3174,275500.0],["2018-04-04",13.1775,13.2824,13.0725,13.2562,324500.0],["2018-04-05",13.3086,13.4748,13.1425,13.431,145400.0],["2018-04-06",13.3436,13.4398,13.1949,13.2562,126900.0],["2018-04-09",13.2999,13.5097,13.125,13.3348,120100.0],["2018-04-10",13.4835,13.6322,13.2474,13.5535,382000.0],["2018-04-11",13.4485,13.5622,13.2999,13.466,171100.0],["2018-04-12",13.501,13.5797,13.3348,13.4048,97500.0],["2018-04-13",13.431,13.5797,13.2649,13.2911,144400.0],["2018-04-16",13.3698,13.5797,13.2649,13.4398,190600.0],["2018-04-17",13.4835,13.7283,13.3174,13.6934,274000.0],["2018-04-18",13.7458,13.8333,13.6934,13.7983,316300.0],["2018-04-19",13.7458,13.8682,13.7196,13.7895,330400.0],["2018-04-20",13.7721,13.7721,13.3357,13.7021,108500.0],["2018-04-23",13.7633,13.8595,13.5447,13.5797,144600.0],["2018-04-24",13.5622,13.7283,13.5447,13.5709,152200.0],["2018-04-25",13.5185,13.5185,13.1949,13.2037,234000.0],["2018-04-26",13.2474,13.466,13.2474,13.3698,119100.0],["2018-04-27",13.4135,13.4835,13.3174,13.3348,136800.0],["2018-04-30",13.3786,13.5097,13.1862,13.2037,98900.0],["2018-05-01",13.1775,13.2037,13.055,13.1337,431700.0],["2018-05-02",13.1862,13.3698,13.09,13.2911,176200.0],["2018-05-03",13.6322,13.6322,12.8189,12.9414,331800.0],["2018-05-04",12.7665,12.8102,12.3817,12.5479,727300.0],["2018-05-07",12.5916,12.6615,12.408,12.4779,562200.0],["2018-05-08",12.4954,12.8015,12.4779,12.6528,654400.0],["2018-05-09",12.714,12.714,12.4867,12.5829,312800.0],["2018-05-10",12.6441,13.0201,12.5479,12.8801,275500.0],["2018-05-11",12.9064,12.9064,12.7577,12.7927,200200.0],["2018-05-14",12.8102,12.9064,12.5741,12.7315,207000.0],["2018-05-15",12.7228,12.7927,12.4692,12.6703,332300.0],["2018-05-16",12.6878,12.7927,12.5129,12.5829,365300.0],["2018-05-17",12.6178,12.9492,12.408,12.5654,256700.0],["2018-05-18",12.6182,12.6182,12.4158,12.451,229700.0],["2018-05-21",12.539,12.6974,12.4791,12.5478,139400.0],["2018-05-22",12.583,12.583,12.275,12.2838,217600.0],["2018-05-23",12.3366,12.407,12.2222,12.2574,247300.0],["2018-05-24",12.319,12.5654,12.1518,12.2486,175200.0],["2018-05-25",12.2926,12.3718,12.1254,12.2046,228300.0],["2018-05-29",12.1694,12.2926,11.9934,12.0814,211400.0],["2018-05-30",12.099,12.4686,12.011,12.231,381800.0],["2018-05-31",12.2046,12.2046,11.7646,11.8174,498200.0],["2018-06-01",11.8262,11.923,11.6942,11.8262,395100.0],["2018-06-04",11.8438,12.055,11.7382,11.7734,135600.0],["2018-06-05",11.7734,11.8702,11.7294,11.8526,238200.0],["2018-06-06",11.8438,11.9406,11.8262,11.879,238700.0],["2018-06-07",11.8526,11.9318,11.7294,11.747,115100.0],["2018-06-08",11.747,12.0198,11.5446,12.011,595000.0],["2018-06-11",11.9846,12.2662,11.9846,12.231,178300.0],["2018-06-12",12.231,12.6006,12.2222,12.451,283900.0],["2018-06-13",12.3982,12.6094,12.3982,12.5038,212700.0],["2018-06-14",12.5126,12.8117,12.4202,12.7062,250900.0],["2018-06-15",12.6622,12.9877,12.6261,12.8909,385500.0],["2018-06-18",12.9789,13.1373,12.7589,13.0053,263400.0],["2018-06-19",12.9349,13.0845,12.8654,13.0053,200400.0],["2018-06-20",13.0053,13.7445,13.0053,13.6477,678600.0],["2018-06-21",13.7181,13.7269,13.2341,13.2693,458300.0],["2018-06-22",13.3485,13.3925,13.1285,13.3045,960100.0],["2018-06-25",13.2517,13.2517,13.0141,13.0933,168600.0],["2018-06-26",13.0933,13.1998,12.8293,13.0669,102700.0],["2018-06-27",12.9965,13.1637,12.5566,12.5654,194400.0],["2018-06-28",12.5918,12.8293,12.3718,12.5478,197800.0],["2018-06-29",12.6446,12.7325,12.3454,12.5214,399000.0],["2018-07-02",12.4774,12.9613,12.407,12.9525,228300.0],["2018-07-03",13.0581,13.2605,12.8909,13.2077,209100.0],["2018-07-05",13.2517,13.3045,13.0757,13.2165,88000.0],["2018-07-06",13.2517,13.2869,12.9261,12.9613,105300.0],["2018-07-09",12.9261,13.0493,12.7413,12.8293,103200.0],["2018-07-10",12.8469,12.9068,12.6094,12.6886,118900.0],["2018-07-11",12.5918,12.7149,12.4774,12.5478,66900.0],["2018-07-12",12.5302,12.6138,12.3014,12.5654,99600.0],["2018-07-13",12.5742,12.7237,12.4774,12.5038,53100.0],["2018-07-16",12.5214,12.5214,12.319,12.4246,65300.0],["2018-07-17",12.3894,12.5918,12.3278,12.5302,63100.0],["2018-07-18",12.5302,12.7589,12.3894,12.7149,101900.0],["2018-07-19",12.715,12.8909,12.6094,12.8381,73500.0],["2018-07-20",12.8557,12.9173,12.6182,12.6358,79600.0],["2018-07-23",12.6006,12.6622,12.319,12.3454,117200.0],["2018-07-24",12.3806,12.539,12.2662,12.3718,139600.0],["2018-07-25",12.3894,12.5566,12.3278,12.5038,53800.0],["2018-07-26",12.5038,12.8645,12.4158,12.6622,64600.0],["2018-07-27",12.6622,12.7589,12.4158,12.5038,53600.0],["2018-07-30",12.4774,12.5654,12.0198,12.143,226500.0],["2018-07-31",12.0902,12.4334,12.0902,12.2662,112500.0],["2018-08-01",12.231,12.231,11.9362,12.1694,157500.0],["2018-08-02",12.011,12.1632,11.4567,11.747,376000.0],["2018-08-03",11.747,11.8438,11.5622,11.5974,100500.0],["2018-08-06",11.659,12.1254,11.6502,12.1166,216200.0],["2018-08-07",12.0814,12.2134,11.8878,12.0198,281100.0],["2018-08-08",11.9846,11.9846,11.5886,11.703,185600.0],["2018-08-09",11.6678,11.7646,11.5358,11.5886,253400.0],["2018-08-10",11.527,11.659,11.3687,11.3951,129800.0],["2018-08-13",11.3951,11.4391,10.9287,10.9639,239400.0],["2018-08-14",11.0519,11.1733,10.9463,11.0607,240700.0],["2018-08-15",11.0871,11.0871,10.6119,10.7175,183900.0],["2018-08-16",10.7791,11.0255,10.7791,10.9551,173200.0],["2018-08-17",10.9551,11.2033,10.8931,11.1412,91800.0],["2018-08-20",11.1944,11.3274,11.1146,11.2387,106000.0],["2018-08-21",11.1944,11.3602,11.1182,11.2476,164500.0],["2018-08-22",11.2121,11.2476,11.0349,11.088,190500.0],["2018-08-23",11.1412,11.221,11.0526,11.1678,198000.0],["2018-08-24",11.1944,11.4249,11.1678,11.3451,209400.0],["2018-08-27",11.3628,11.5259,11.3628,11.4514,109100.0],["2018-08-28",11.4603,11.5046,11.3717,11.4249,78100.0],["2018-08-29",11.3539,11.4337,11.2919,11.3805,94900.0],["2018-08-30",11.3717,11.3717,11.1944,11.2564,95500.0],["2018-08-31",11.2121,11.4426,11.2121,11.3894,75600.0],["2018-09-04",11.3451,11.3451,10.9817,11.1501,112900.0],["2018-09-05",11.1678,11.3008,11.0703,11.0969,168900.0],["2018-09-06",11.1412,11.3185,11.1235,11.283,118200.0],["2018-09-07",11.2565,11.4647,10.9285,10.9374,241500.0],["2018-09-10",10.9728,11.0615,10.7246,10.9108,384800.0],["2018-09-11",10.9108,10.9276,10.6006,10.6449,362300.0],["2018-09-12",10.7601,10.9905,10.6006,10.6183,229100.0],["2018-09-13",10.6537,10.6821,10.3258,10.3524,201100.0],["2018-09-14",10.3878,10.5297,10.1574,10.2106,382800.0],["2018-09-17",10.2106,10.2106,9.8915,9.9092,336900.0],["2018-09-18",9.9092,9.9278,9.7674,9.7763,366700.0],["2018-09-19",9.7231,9.732,9.5015,9.5901,571600.0],["2018-09-20",9.6522,9.755,9.4572,9.7054,668000.0],["2018-09-21",9.7054,10.0865,9.5635,10.0865,4685400.0],["2018-09-24",10.0776,10.2638,9.8162,10.2017,425500.0],["2018-09-25",10.2194,10.2194,9.7763,9.8206,357100.0],["2018-09-26",9.9181,10.0599,9.8206,9.8295,228800.0],["2018-09-27",9.7851,10.246,9.7851,9.8826,486300.0],["2018-09-28",9.8649,10.0599,9.833,9.9181,230200.0],["2018-10-01",9.9713,10.0156,9.7585,9.7851,238800.0],["2018-10-02",9.8206,9.9004,9.6522,9.7054,164600.0],["2018-10-03",9.732,9.7851,9.4661,9.5813,331000.0],["2018-10-04",9.5813,9.599,9.342,9.3597,263500.0],["2018-10-05",9.342,9.3951,9.0814,9.209,298700.0],["2018-10-08",9.2445,9.3508,9.0317,9.0761,193600.0],["2018-10-09",9.0761,9.2356,8.9608,9.0052,285600.0],["2018-10-10",8.9165,9.1558,8.7836,8.8102,265400.0],["2018-10-11",8.757,8.9254,8.7304,8.7393,184500.0],["2018-10-12",9.4572,9.6832,8.8988,8.9608,314600.0],["2018-10-15",8.9431,9.2622,8.8988,9.2179,206000.0],["2018-10-16",9.2711,9.7054,9.1913,9.6256,256300.0],["2018-10-17",9.5724,9.661,9.4395,9.4838,168500.0],["2018-10-18",9.3686,9.6167,9.3597,9.4483,242300.0],["2018-10-19",9.4395,9.6079,9.4395,9.5015,170900.0],["2018-10-22",9.5636,9.6699,9.2799,9.3331,158500.0],["2018-10-23",9.2445,9.4129,9.1558,9.2888,162700.0],["2018-10-24",9.2888,9.3774,8.7304,8.7659,318100.0],["2018-10-25",8.7304,9.5636,8.7304,9.3331,451100.0],["2018-10-26",9.209,9.2711,8.8279,8.8633,311600.0],["2018-10-29",8.9431,9.1027,8.2695,8.3493,397200.0],["2018-10-30",8.3404,8.5576,8.2961,8.4025,218700.0],["2018-10-31",8.4468,8.6772,8.3581,8.6329,232500.0],["2018-11-01",8.6595,9.0052,8.5265,8.8456,204400.0],["2018-11-02",8.8633,8.9697,8.5886,8.7215,195400.0],["2018-11-05",8.7481,8.8102,8.4822,8.5354,230800.0],["2018-11-06",8.5444,8.8351,8.5175,8.6875,202300.0],["2018-11-07",8.6964,8.853,8.5891,8.8396,169600.0],["2018-11-08",8.7949,8.8128,8.598,8.7949,100300.0],["2018-11-09",8.7412,8.8217,8.5622,8.6428,75200.0],["2018-11-12",8.6249,8.6875,8.5086,8.5622,89500.0],["2018-11-13",8.5712,8.607,8.2223,8.3833,212000.0],["2018-11-14",8.437,8.6428,8.3744,8.5265,175600.0],["2018-11-15",8.4549,8.4996,8.258,8.4191,116800.0],["2018-11-16",8.3833,8.5622,8.2044,8.5443,224000.0],["2018-11-19",8.4817,8.5891,8.1775,8.2491,112000.0],["2018-11-20",8.1686,8.4236,7.7749,7.9091,567900.0],["2018-11-21",7.8733,8.4012,7.766,8.1328,337500.0],["2018-11-23",8.1059,8.3922,8.097,8.3386,74400.0],["2018-11-26",8.3386,8.4907,8.0433,8.097,404300.0],["2018-11-27",8.0881,8.2357,7.8465,8.0075,1067900.0],["2018-11-28",8.1149,8.1686,7.7928,8.0523,1235300.0],["2018-11-29",8.0075,8.1686,7.7212,7.7391,834500.0],["2018-11-30",7.5423,7.927,7.4528,7.5154,1074400.0],["2018-12-03",7.3544,7.8098,7.1665,7.7839,9502000.0],["2018-12-04",7.6944,7.9717,7.4707,7.5423,5295000.0],["2018-12-06",7.417,7.7525,7.3455,7.6944,17050600.0],["2018-12-07",7.6497,7.6765,7.3544,7.4618,3715000.0],["2018-12-10",7.5602,7.7481,7.426,7.6586,3294600.0],["2018-12-11",7.8823,8.3833,7.8823,8.1686,3567100.0],["2018-12-12",8.3386,8.7367,8.2491,8.267,3591200.0],["2018-12-13",8.3207,9.0409,8.3117,8.947,3544200.0],["2018-12-14",8.8038,8.8664,8.0791,8.1149,2103900.0],["2018-12-17",8.0612,8.2894,7.8286,7.9181,1976700.0],["2018-12-18",7.927,8.1954,7.7302,7.7302,1877000.0],["2018-12-19",7.6944,7.9225,7.4528,7.5691,1752000.0],["2018-12-20",7.6586,7.8912,7.6228,7.6586,1423300.0],["2018-12-21",7.6407,7.7033,7.0144,7.1039,4811900.0],["2018-12-24",7.0681,7.0851,6.8534,6.8892,980500.0],["2018-12-26",6.916,7.2426,6.5671,7.1844,2300600.0],["2018-12-27",7.0592,7.2202,6.8444,7.2202,1296900.0],["2018-12-28",7.1934,7.2649,6.9786,7.0949,1478500.0],["2018-12-31",7.1755,7.2381,6.9339,7.1755,1372100.0],["2019-01-02",7.0234,7.4081,6.9241,7.3991,1843300.0],["2019-01-03",7.3812,7.5781,7.1128,7.3634,1329600.0],["2019-01-04",7.4349,7.8554,7.3902,7.6765,1293400.0],["2019-01-07",7.6049,7.757,7.5065,7.7481,1031700.0],["2019-01-08",7.7928,7.8823,7.587,7.7839,1666600.0],["2019-01-09",7.8375,8.0344,7.672,8.0165,1541500.0],["2019-01-10",7.936,8.4012,7.8733,8.2491,1970400.0],["2019-01-11",8.2044,8.607,8.0719,8.5443,1312400.0],["2019-01-14",8.4101,8.598,8.3475,8.4549,952600.0],["2019-01-15",8.428,8.7412,8.1417,8.6875,2062000.0],["2019-01-16",8.947,9.1975,8.7859,8.9738,1574500.0],["2019-01-17",9.0185,9.3585,8.7501,9.1527,1192600.0],["2019-01-18",9.1796,9.3943,9.0991,9.2422,832900.0],["2019-01-22",9.2601,9.2601,8.8485,8.9201,1006200.0],["2019-01-23",8.9649,9.117,8.6428,8.7054,938500.0],["2019-01-24",8.6964,8.8843,8.6428,8.768,645300.0],["2019-01-25",8.8843,8.8843,8.4101,8.7412,2223100.0],["2019-01-28",8.6786,9.0364,8.5891,9.0006,747500.0],["2019-01-29",9.0185,9.1527,8.9022,8.9917,765100.0],["2019-01-30",9.0096,9.2109,8.9201,9.1706,780900.0],["2019-01-31",9.2243,9.4301,9.1885,9.3496,949600.0],["2019-02-01",9.3675,9.5643,9.2959,9.4301,901800.0],["2019-02-04",9.5017,9.5822,9.2601,9.4659,939100.0],["2019-02-05",9.4838,9.7969,9.3764,9.7343,1203700.0],["2019-02-06",9.7522,9.8327,9.5911,9.8059,1069000.0],["2019-02-07",9.7701,9.8953,9.5732,9.7343,1091600.0],["2019-02-08",9.6896,9.7236,9.439,9.5643,746200.0],["2019-02-11",9.5911,9.779,9.4927,9.609,972600.0],["2019-02-12",9.788,9.9938,9.3854,9.439,1998600.0],["2019-02-13",9.439,9.5464,8.8843,9.2333,2229600.0],["2019-02-14",9.2512,9.3943,9.0901,9.2512,759300.0],["2019-02-15",9.2512,9.6001,9.2154,9.2333,1147500.0],["2019-02-19",9.2422,9.2601,8.8664,9.117,1899900.0],["2019-02-20",9.1527,9.2064,8.9559,8.9738,1301100.0],["2019-02-21",8.947,9.0293,8.8843,8.9738,750000.0],["2019-02-22",8.9828,9.1841,8.9738,9.1796,930500.0],["2019-02-25",9.1975,9.2512,8.7143,8.7859,1339800.0],["2019-02-26",8.7859,8.8128,8.513,8.607,1653200.0],["2019-02-27",8.607,8.6431,8.2593,8.3993,1044700.0],["2019-02-28",8.3631,8.5799,8.2457,8.3631,1362000.0],["2019-03-01",8.4534,8.5257,8.1644,8.2909,831300.0],["2019-03-04",8.2909,8.336,8.1373,8.2548,962000.0],["2019-03-05",8.2096,8.3993,8.1554,8.3451,1823300.0],["2019-03-06",8.3541,8.3541,7.7309,7.758,2772600.0],["2019-03-07",7.749,7.9477,7.6587,7.749,1856700.0],["2019-03-08",7.7038,7.8483,7.6316,7.8393,2060700.0],["2019-03-11",7.8574,7.8754,7.6316,7.6677,1555900.0],["2019-03-12",7.7038,8.0877,7.6948,8.029,2409000.0],["2019-03-13",8.0651,8.0651,7.9296,7.9928,1021800.0],["2019-03-14",7.9928,8.2096,7.9432,8.0832,1359800.0],["2019-03-15",8.0831,8.1744,7.9116,8.038,1561100.0],["2019-03-18",8.047,8.2006,7.9567,8.1012,874700.0],["2019-03-19",8.1644,8.4173,8.1464,8.1915,1242500.0],["2019-03-20",8.1735,8.2141,7.8664,8.029,904400.0],["2019-03-21",7.9928,8.1644,7.9125,8.0019,787800.0],["2019-03-22",7.9928,8.1283,7.5142,7.5413,1040900.0],["2019-03-25",7.5232,7.6316,7.2703,7.5593,937600.0],["2019-03-26",7.5955,7.7309,7.5232,7.6225,646400.0],["2019-03-27",7.6225,7.6316,7.3606,7.5142,2141300.0],["2019-03-28",7.5232,7.6316,7.3968,7.5322,535200.0],["2019-03-29",7.5593,7.6858,7.4419,7.5322,723400.0],["2019-04-01",7.5322,7.758,7.4961,7.749,1061200.0],["2019-04-02",7.7671,7.9188,7.3877,7.5503,791600.0],["2019-04-03",7.5955,7.7671,7.4871,7.5051,897300.0],["2019-04-04",7.5051,7.6767,7.451,7.6587,804200.0],["2019-04-05",7.6677,7.6858,7.5232,7.6677,579000.0],["2019-04-08",7.6225,7.646,7.5413,7.5593,683000.0],["2019-04-09",7.5593,7.6135,7.3065,7.3606,1132300.0],["2019-04-10",7.3697,7.5684,7.3453,7.5322,580100.0],["2019-04-11",7.5322,7.6587,7.478,7.5955,766900.0],["2019-04-12",7.6316,7.7309,7.5729,7.7219,704100.0],["2019-04-15",7.7038,7.7806,7.6225,7.74,699400.0],["2019-04-16",7.7671,7.8393,7.5864,7.6496,735500.0],["2019-04-17",7.7038,7.721,7.5684,7.5864,918900.0],["2019-04-18",7.5684,7.6948,7.4284,7.5684,1413900.0],["2019-04-22",7.6225,7.6225,7.4735,7.5142,655300.0],["2019-04-23",7.5413,7.6135,7.4148,7.5593,742700.0],["2019-04-24",7.5413,7.6045,7.478,7.5322,922000.0],["2019-04-25",7.5864,7.6225,7.3516,7.451,589600.0],["2019-04-26",7.46,7.5503,7.3968,7.5413,505500.0],["2019-04-29",7.5593,7.7671,7.5232,7.7129,514600.0],["2019-04-30",7.7038,7.7761,7.5684,7.6948,1093300.0],["2019-05-01",7.7129,7.9206,7.6406,7.8122,938100.0],["2019-05-02",7.8122,7.8664,7.4961,7.5413,719600.0],["2019-05-03",7.5413,7.8393,7.5413,7.7851,817900.0],["2019-05-06",7.6587,7.7987,7.5774,7.74,1518400.0],["2019-05-07",7.6948,7.749,7.4871,7.5684,703300.0],["2019-05-08",7.5864,7.5864,7.2884,7.3787,770500.0],["2019-05-09",7.2794,7.4464,6.6381,6.8549,2679500.0],["2019-05-10",6.5297,7.0265,6.3401,7.0084,2687700.0],["2019-05-13",6.8278,7.0626,6.593,7.0174,1647700.0],["2019-05-14",6.9542,7.3245,6.9497,7.2252,1202500.0],["2019-05-15",7.2703,7.4961,7.18,7.469,1224500.0],["2019-05-16",7.4871,7.7038,7.4509,7.6225,1590600.0],["2019-05-17",7.5955,7.7129,7.46,7.6948,2116200.0],["2019-05-20",7.7309,7.749,7.5322,7.6135,1499200.0],["2019-05-21",7.6587,7.8393,7.6587,7.8393,1249800.0],["2019-05-22",7.8483,7.8754,7.6858,7.7309,924100.0],["2019-05-23",7.6587,7.749,7.5232,7.7219,1255900.0],["2019-05-24",7.795,8.1605,7.795,8.0509,1090500.0],["2019-05-28",8.0509,8.1423,7.9138,7.9595,1352000.0],["2019-05-29",7.8772,7.9229,7.6853,7.8041,771000.0],["2019-05-30",7.8041,7.9229,7.5483,7.5757,679400.0],["2019-05-31",7.4843,7.4934,7.1736,7.2924,1028600.0],["2019-06-03",7.2741,7.5391,7.2101,7.265,1135600.0],["2019-06-04",7.3655,7.4112,7.265,7.4112,1137200.0],["2019-06-05",7.4203,7.5665,7.1645,7.4295,996800.0],["2019-06-06",7.4112,7.5757,7.3015,7.3929,691400.0],["2019-06-07",7.4203,7.6945,7.3838,7.6031,748600.0],["2019-06-10",7.6396,7.795,7.5757,7.7493,927800.0],["2019-06-11",7.8133,7.9504,7.6077,7.7402,775400.0],["2019-06-12",7.7036,7.731,7.5894,7.6214,747800.0],["2019-06-13",7.6671,7.763,7.4752,7.7128,756500.0],["2019-06-14",7.731,7.7584,7.594,7.6396,528300.0],["2019-06-17",7.6579,7.795,7.594,7.7402,631400.0],["2019-06-18",7.7584,8.0235,7.6305,7.8955,1406600.0],["2019-06-19",7.859,8.0509,7.8133,8.0417,777000.0],["2019-06-20",8.1057,8.2245,8.0673,8.1697,761900.0],["2019-06-21",8.1148,8.2428,8.0509,8.06,1162900.0],["2019-06-24",8.0326,8.1011,7.9321,7.9778,858500.0],["2019-06-25",7.9778,8.124,7.9504,7.9869,877300.0],["2019-06-26",8.0235,8.0938,7.8681,8.0143,769000.0],["2019-06-27",8.0326,8.1514,8.0143,8.0966,447700.0],["2019-06-28",8.1148,8.2611,8.0783,8.2062,1915700.0],["2019-07-01",8.2976,8.3707,8.2199,8.3524,515700.0],["2019-07-02",8.325,8.4575,8.2519,8.3981,482300.0],["2019-07-03",8.453,8.5535,8.4164,8.5078,298100.0],["2019-07-05",8.4438,8.5352,8.2839,8.5078,461100.0],["2019-07-08",8.453,8.5261,8.3661,8.4255,633000.0],["2019-07-09",8.3981,8.4347,8.2748,8.3342,1027400.0],["2019-07-10",8.389,8.453,8.2793,8.4164,532500.0],["2019-07-11",8.5261,8.8459,8.4621,8.8185,940700.0],["2019-07-12",8.8185,9.0013,8.7637,8.919,837400.0],["2019-07-15",8.9282,8.9373,8.8048,8.9099,540900.0],["2019-07-16",8.9007,9.0378,8.8733,8.9099,448300.0],["2019-07-17",8.9007,9.0698,8.8048,9.0013,747300.0],["2019-07-18",8.9738,9.0835,8.8139,9.0835,720500.0],["2019-07-19",9.0561,9.1749,9.0378,9.0652,767500.0],["2019-07-22",9.0195,9.0826,8.7819,8.8002,350700.0],["2019-07-23",8.855,8.9738,8.7911,8.9373,416400.0],["2019-07-24",8.9099,9.047,8.8139,9.0378,403200.0],["2019-07-25",9.0195,9.0881,8.9099,8.9464,727100.0],["2019-07-26",8.9647,9.0561,8.8916,9.0013,586800.0],["2019-07-29",8.983,9.1109,8.8276,8.9464,599300.0],["2019-07-30",8.8916,9.1932,8.8916,9.1018,828000.0],["2019-07-31",9.1018,9.2114,8.983,9.0104,1029400.0],["2019-08-01",9.184,9.5231,9.0186,9.1292,982600.0],["2019-08-02",9.1475,9.1475,8.5654,8.6083,1024100.0],["2019-08-05",8.4347,8.4987,7.8818,7.9686,1440900.0],["2019-08-06",7.996,8.1514,7.9138,8.0326,986100.0],["2019-08-07",7.9229,8.2702,7.9047,8.2336,1027400.0],["2019-08-08",8.2428,8.5078,8.2336,8.4621,995100.0],["2019-08-09",8.4255,8.4895,8.3433,8.453,533600.0],["2019-08-12",8.3616,8.3616,8.0874,8.2062,723900.0],["2019-08-13",8.1697,8.3936,8.1258,8.2885,1134200.0],["2019-08-14",8.1605,8.2519,7.9778,7.9869,843000.0],["2019-08-15",7.9778,7.9778,7.7859,7.8498,806100.0],["2019-08-16",7.8864,8.0235,7.8197,7.9869,639500.0],["2019-08-19",8.1071,8.3289,8.1071,8.2457,748200.0],["2019-08-20",8.1903,8.2365,8.0794,8.1256,680300.0],["2019-08-21",8.2088,8.2642,8.1163,8.2272,517500.0],["2019-08-22",8.255,8.2735,7.9869,7.9962,508000.0],["2019-08-23",7.9407,7.9592,7.4415,7.5617,1270200.0],["2019-08-26",7.6449,7.839,7.5663,7.7188,1404200.0],["2019-08-27",7.7835,7.839,7.6726,7.7928,2119500.0],["2019-08-28",7.7558,7.9869,7.7262,7.8945,665800.0],["2019-08-29",7.9592,8.0793,7.9268,7.9592,460300.0],["2019-08-30",8.0146,8.0978,7.8945,8.0239,415800.0],["2019-09-03",7.9314,8.0793,7.8113,7.8945,492200.0],["2019-09-04",7.9962,8.1302,7.9037,7.9684,623700.0],["2019-09-05",8.0793,8.4584,8.0331,8.1718,715200.0],["2019-09-06",8.2272,8.3474,8.0239,8.1533,569400.0],["2019-09-09",8.1718,8.6756,8.1718,8.6248,655300.0],["2019-09-10",8.56,8.9021,8.5129,8.8836,771900.0],["2019-09-11",8.8743,9.3273,8.8466,9.2718,1001500.0],["2019-09-12",9.2441,9.355,9.0685,9.3181,778800.0],["2019-09-13",9.355,9.4937,9.2349,9.3458,772700.0],["2019-09-16",9.3458,9.6786,9.3458,9.5861,1139800.0],["2019-09-17",9.5122,9.5122,9.0315,9.0777,772900.0],["2019-09-18",9.0777,9.1239,8.8327,8.9113,1109100.0],["2019-09-19",8.9483,9.013,8.8374,8.8559,676800.0],["2019-09-20",8.8466,8.9298,8.7172,8.7634,940100.0],["2019-09-23",8.6987,8.8004,8.6155,8.7357,731600.0],["2019-09-24",8.7634,8.7819,8.3752,8.4121,639600.0],["2019-09-25",8.3936,8.6247,8.3151,8.5647,658900.0],["2019-09-26",8.56,8.6922,8.5138,8.5785,463100.0],["2019-09-27",8.6155,8.7357,8.5138,8.5508,453800.0],["2019-09-30",8.5416,8.5693,8.3336,8.3752,670800.0],["2019-10-01",8.4676,8.5785,8.0978,8.1256,911600.0],["2019-10-02",7.9407,8.1256,7.876,8.0146,718600.0],["2019-10-03",8.0239,8.4214,7.9823,8.3012,566200.0],["2019-10-04",8.3289,8.4953,8.3243,8.4676,605100.0],["2019-10-07",8.4306,8.5,8.3382,8.3752,709300.0],["2019-10-08",8.2365,8.3197,8.1441,8.1672,444700.0],["2019-10-09",8.2457,8.3104,8.1903,8.2272,403300.0],["2019-10-10",8.2273,8.3382,8.1441,8.1625,656200.0],["2019-10-11",8.3105,8.597,8.3012,8.4306,786400.0],["2019-10-14",8.4214,8.4445,8.2827,8.4168,550900.0],["2019-10-15",8.5046,8.6432,8.4306,8.5046,716000.0],["2019-10-16",8.5046,8.6247,8.3844,8.5323,654900.0],["2019-10-17",8.5878,8.671,8.5554,8.5785,306600.0],["2019-10-18",8.6063,8.8096,8.4306,8.7357,572200.0],["2019-10-21",8.8559,9.3643,8.7172,9.1979,1293700.0],["2019-10-22",9.2071,9.3042,9.1239,9.1702,598400.0],["2019-10-23",9.1886,9.2533,9.1101,9.2071,514700.0],["2019-10-24",9.1979,9.2071,8.8466,8.9853,629200.0],["2019-10-25",8.8836,9.1794,8.8743,9.1332,415600.0],["2019-10-28",9.1794,9.3088,9.1147,9.1332,460700.0],["2019-10-29",9.1424,9.1979,9.0407,9.1794,677800.0],["2019-10-30",9.3828,10.1084,9.2626,9.8819,1314300.0],["2019-10-31",9.7433,9.9235,9.6416,9.8172,746100.0],["2019-11-01",9.9189,10.4921,9.8727,10.4736,1902000.0],["2019-11-04",10.5845,10.908,10.5198,10.8433,1323100.0],["2019-11-05",10.9543,10.9912,10.5937,10.7232,1228500.0],["2019-11-06",10.8156,10.9173,10.6954,10.7232,916600.0],["2019-11-07",10.8156,10.9912,10.7324,10.9265,1041000.0],["2019-11-08",10.9265,11.2362,10.8341,11.1669,1316100.0],["2019-11-11",11.1669,11.5274,11.1207,11.5274,1116200.0],["2019-11-12",11.5459,11.6014,11.3924,11.435,1347100.0],["2019-11-13",11.4165,11.4812,11.1669,11.3795,872600.0],["2019-11-14",11.3795,11.5182,11.2593,11.2778,875400.0],["2019-11-15",11.361,11.6383,11.2131,11.5829,890900.0],["2019-11-18",11.5549,11.7786,11.4151,11.6015,887400.0],["2019-11-19",11.6667,11.7786,11.4431,11.6667,1128000.0],["2019-11-20",11.6201,11.9649,11.6201,11.9276,1070100.0],["2019-11-21",11.9183,12.142,11.6667,12.0767,840000.0],["2019-11-22",12.1606,12.1792,11.8997,11.9183,599300.0],["2019-11-25",11.9929,12.2305,11.9183,12.2258,838700.0],["2019-11-26",12.2165,12.32,12.1233,12.2817,1038500.0],["2019-11-27",12.3283,12.3283,12.1699,12.2538,783500.0],["2019-11-29",12.1699,12.2911,12.1233,12.1606,803600.0],["2019-12-02",12.2724,12.3004,11.9714,12.142,794900.0],["2019-12-03",11.9742,12.1606,11.732,12.1513,829000.0],["2019-12-04",12.1979,12.4402,12.1233,12.3936,766900.0],["2019-12-05",12.4215,12.4495,12.2044,12.3563,755800.0],["2019-12-06",12.4868,12.6638,12.3144,12.3377,730300.0],["2019-12-09",12.3097,12.4169,12.2305,12.319,750100.0],["2019-12-10",12.347,12.6545,12.2724,12.5986,995900.0],["2019-12-11",12.5799,12.6079,12.319,12.3377,956400.0],["2019-12-12",12.347,12.6918,12.346,12.4681,705000.0],["2019-12-13",12.4774,12.5799,12.347,12.3843,975000.0],["2019-12-16",12.524,12.7104,12.5054,12.5939,518000.0],["2019-12-17",12.6079,12.6265,12.2817,12.4122,977000.0],["2019-12-18",12.4122,12.6918,12.3889,12.6172,656900.0],["2019-12-19",12.6918,12.7384,12.5753,12.6824,537900.0],["2019-12-20",12.7197,12.9061,12.552,12.7663,1863700.0],["2019-12-23",12.8129,12.9061,12.4961,12.6172,496500.0],["2019-12-24",12.6265,12.7011,12.5613,12.6359,158000.0],["2019-12-26",12.6452,12.8036,12.6452,12.7011,262800.0],["2019-12-27",12.7663,12.7663,12.4774,12.5333,450300.0],["2019-12-30",12.5147,12.5613,12.1886,12.552,471100.0],["2019-12-31",12.552,12.7943,12.4681,12.538,573300.0],["2020-01-02",12.6731,12.6918,11.8251,11.937,1457900.0],["2020-01-03",11.8811,12.1047,11.7133,11.9649,850300.0],["2020-01-06",11.8717,11.8717,11.5549,11.6761,967200.0],["2020-01-07",11.6201,11.7413,11.5083,11.5456,887700.0],["2020-01-08",11.5642,11.6574,11.3313,11.3592,1108000.0],["2020-01-09",11.3685,11.4571,11.0517,11.4338,1403100.0],["2020-01-10",11.4524,11.5456,10.9213,11.061,1095700.0],["2020-01-13",11.061,11.1356,10.8933,10.9026,1107900.0],["2020-01-14",10.8747,11.0983,10.6697,11.0797,1117600.0],["2020-01-15",10.9958,11.3126,10.9688,11.3033,802500.0],["2020-01-16",11.3779,11.5456,11.1356,11.2754,1408300.0],["2020-01-17",11.3965,11.5083,11.2847,11.3592,853000.0],["2020-01-21",11.294,11.3219,11.0564,11.1729,716900.0],["2020-01-22",11.1729,11.2754,11.0517,11.089,637400.0],["2020-01-23",11.0238,11.4338,10.9213,11.3825,966700.0],["2020-01-24",11.3126,11.4058,10.8933,11.1076,764300.0],["2020-01-27",10.884,11.1542,10.8374,11.1169,599600.0],["2020-01-28",11.1635,11.2847,11.0936,11.1263,628800.0],["2020-01-29",11.1263,11.1635,10.9352,11.0797,651000.0],["2020-01-30",10.9678,11.1449,10.9026,11.1263,594000.0],["2020-01-31",11.0424,11.089,10.8653,10.9678,973900.0],["2020-02-03",11.0238,11.1542,10.9399,11.089,592800.0],["2020-02-04",11.2288,11.3965,11.1729,11.3685,897500.0],["2020-02-05",11.4897,11.5735,11.3965,11.5083,801300.0],["2020-02-06",11.5083,11.6108,11.4058,11.4244,624600.0],["2020-02-07",11.3406,11.3685,10.9632,11.0238,724500.0],["2020-02-10",11.0144,11.294,10.9492,11.294,621600.0],["2020-02-11",11.3406,11.4338,10.9119,10.9306,1373500.0],["2020-02-12",11.0797,11.4897,11.0284,11.2381,1251600.0],["2020-02-13",10.9119,11.2399,10.3994,10.9865,2070900.0],["2020-02-14",10.6976,11.0797,10.5532,10.679,1296400.0],["2020-02-18",10.6603,10.7628,10.3528,10.5485,2033700.0],["2020-02-19",10.5765,11.0051,10.5578,10.9818,1322700.0],["2020-02-20",10.9772,11.2847,10.856,11.2194,1261100.0],["2020-02-21",11.1635,11.2194,10.6836,10.8933,791000.0],["2020-02-24",10.5299,10.6883,10.1292,10.3342,1488700.0],["2020-02-25",10.3715,10.515,9.8124,9.8962,1490700.0],["2020-02-26",9.9521,10.0919,9.831,9.9847,930800.0],["2020-02-27",9.7471,9.8124,9.2905,9.3092,2094400.0],["2020-02-28",8.8991,9.2066,8.7267,8.8991,3015300.0],["2020-03-02",8.9364,9.4489,8.8153,9.421,1496700.0],["2020-03-03",9.421,9.831,9.0063,9.0389,1270600.0],["2020-03-04",9.2178,9.2837,9.0389,9.1613,699600.0],["2020-03-05",8.9448,8.9965,8.5399,8.6811,859300.0],["2020-03-06",8.3798,8.6246,8.0126,8.2668,774900.0],["2020-03-09",7.5795,7.7584,6.9487,7.024,1373400.0],["2020-03-10",7.3065,7.4665,6.8781,7.3818,1977400.0],["2020-03-11",7.0899,7.2688,6.572,6.6003,1331300.0],["2020-03-12",6.0165,6.1954,5.5175,5.9035,1689900.0],["2020-03-13",6.2802,6.3056,5.5316,6.186,1516700.0],["2020-03-16",5.0844,5.5175,4.8208,4.849,1928100.0],["2020-03-17",4.9243,4.9997,4.237,4.3123,2434800.0],["2020-03-18",3.9545,4.2135,2.3445,2.3539,3909100.0],["2020-03-19",2.7023,4.0016,2.401,3.9075,4691900.0],["2020-03-20",3.9639,4.6259,3.5967,3.6438,3561100.0],["2020-03-23",3.8604,3.8962,3.1542,3.6156,2442900.0],["2020-03-24",3.7756,4.3359,3.7756,4.0958,1963200.0],["2020-03-25",4.0958,4.6324,4.0299,4.1428,1881300.0],["2020-03-26",4.1711,5.0656,4.1052,5.0656,2342300.0],["2020-03-27",4.736,5.0232,4.5195,4.8302,957600.0],["2020-03-30",4.7925,4.8396,4.2747,4.5289,1437600.0],["2020-03-31",4.5195,4.5195,3.7945,4.0016,2287900.0],["2020-04-01",3.6815,3.7568,3.1354,3.2107,3060000.0],["2020-04-02",3.2578,3.3802,2.7588,2.8152,2572300.0],["2020-04-03",2.8247,3.126,2.5893,2.7023,2476700.0],["2020-04-06",2.9471,3.1825,2.8152,2.9376,3333800.0],["2020-04-07",3.0883,3.6815,2.9941,3.2295,3358900.0],["2020-04-08",3.3143,3.6156,3.2107,3.5591,2141400.0],["2020-04-09",3.9197,4.237,3.5402,3.898,2707300.0],["2020-04-13",4.0204,4.1146,3.4753,3.6815,1637100.0],["2020-04-14",3.7945,3.9734,3.7191,3.8133,1316200.0],["2020-04-15",3.5779,3.6815,3.4178,3.6156,1133300.0],["2020-04-16",3.5873,3.7097,3.2013,3.3331,1718000.0],["2020-04-17",3.5308,3.6608,3.3143,3.3331,1167300.0],["2020-04-20",3.2107,3.4367,3.0318,3.3049,1492100.0],["2020-04-21",3.126,3.3331,3.0695,3.1448,1494200.0],["2020-04-22",3.2766,3.4649,3.0318,3.0412,1319500.0],["2020-04-23",3.0601,3.3049,3.0601,3.1071,1539400.0],["2020-04-24",3.1542,3.3519,3.0506,3.3143,1271800.0],["2020-04-27",3.4461,3.7191,3.3049,3.625,1791300.0],["2020-04-28",3.8604,3.9169,3.5402,3.6156,1968900.0],["2020-04-29",3.8415,4.0204,3.6062,3.8604,2371600.0],["2020-04-30",3.851,3.8604,3.5591,3.6532,1376700.0],["2020-05-01",3.512,3.5497,3.3143,3.3519,1262300.0],["2020-05-04",3.2954,3.4743,3.1165,3.4273,1397800.0],["2020-05-05",3.5497,3.8133,3.5402,3.5685,2279200.0],["2020-05-06",3.6062,3.7286,3.2107,3.3049,1574100.0],["2020-05-07",3.2107,3.8321,3.0695,3.3802,2695600.0],["2020-05-08",3.4743,3.9545,3.4649,3.9357,1686100.0],["2020-05-11",3.9357,3.9545,3.5073,3.5402,1669900.0],["2020-05-12",3.5308,3.851,3.3613,3.4178,1758200.0],["2020-05-13",3.3896,3.4602,3.1542,3.2672,2285000.0],["2020-05-14",3.1542,3.4837,3.0318,3.4178,1508600.0],["2020-05-15",3.3708,3.4367,3.2578,3.3613,1123700.0],["2020-05-18",3.512,3.7097,3.5026,3.6062,1860100.0],["2020-05-19",3.5779,3.6165,3.399,3.399,1005200.0],["2020-05-20",3.5214,3.8039,3.4838,3.7568,2422300.0],["2020-05-21",3.7286,3.8039,3.5779,3.6815,666200.0],["2020-05-22",3.6626,3.6768,3.4,3.5214,1442400.0],["2020-05-26",3.5779,4.0958,3.5779,3.898,1913300.0],["2020-05-27",4.0585,4.3322,3.898,4.285,1662000.0],["2020-05-28",4.2567,4.3983,4.1434,4.3416,2260400.0],["2020-05-29",4.2944,4.37,3.8527,4.0113,2260400.0],["2020-06-01",3.8508,4.1623,3.8131,3.9924,1764100.0],["2020-06-02",4.0396,4.1576,3.9358,4.1057,1216800.0],["2020-06-03",4.1529,5.7385,4.1529,5.4554,6692500.0],["2020-06-04",5.361,5.6064,5.1061,5.2855,2330000.0],["2020-06-05",5.663,6.6493,5.5026,6.0311,5281600.0],["2020-06-08",6.3331,6.5455,6.0736,6.2104,2278500.0],["2020-06-09",5.9839,6.1444,5.5592,5.8848,2095800.0],["2020-06-10",5.7668,5.8706,5.2949,5.2949,1371100.0],["2020-06-11",4.8041,5.0212,4.6248,4.6295,1919100.0],["2020-06-12",5.0778,5.4082,4.4549,4.6342,2037700.0],["2020-06-15",4.436,4.8985,4.3228,4.8891,1329600.0],["2020-06-16",5.1911,5.2288,4.8891,4.9834,1098900.0],["2020-06-17",4.9834,4.9834,4.6153,4.6153,1146500.0],["2020-06-18",4.5776,4.738,4.4171,4.5729,697100.0],["2020-06-19",4.6342,4.7192,4.3511,4.5068,2246500.0],["2020-06-22",4.4832,4.6625,4.3954,4.5446,1021900.0],["2020-06-23",4.6625,4.6673,4.4643,4.6342,952900.0],["2020-06-24",4.5115,4.5398,4.285,4.3511,1345900.0],["2020-06-25",4.3133,4.4832,4.2567,4.4832,1203300.0],["2020-06-26",4.4077,4.4407,4.1057,4.2189,3722200.0],["2020-06-29",4.3416,4.5682,4.2473,4.4643,798300.0],["2020-06-30",4.4643,4.6059,4.3652,4.587,837600.0],["2020-07-01",4.6248,4.7097,4.4077,4.436,966900.0],["2020-07-02",4.5965,4.6153,4.2897,4.3322,817300.0],["2020-07-06",4.436,4.521,4.3605,4.4549,1119600.0],["2020-07-07",4.4266,4.4266,4.1623,4.1623,1206100.0],["2020-07-08",4.1057,4.3114,4.049,4.2095,1064900.0],["2020-07-09",4.1906,4.2473,3.9263,3.9641,1071700.0],["2020-07-10",3.9547,4.1717,3.9358,4.1623,778300.0],["2020-07-13",4.1906,4.2001,3.9358,3.9688,1441900.0],["2020-07-14",3.9075,4.0113,3.747,3.8508,1099300.0],["2020-07-15",4.0113,4.2095,3.9263,4.1482,1497500.0],["2020-07-16",4.0962,4.0962,3.9641,4.049,751700.0],["2020-07-17",4.0019,4.0774,3.8886,3.9263,704100.0],["2020-07-20",3.8697,3.9358,3.7895,3.8508,809800.0],["2020-07-21",3.8792,3.9688,3.7659,3.7942,1204200.0],["2020-07-22",3.7376,3.9452,3.7376,3.9169,948400.0],["2020-07-23",3.9075,3.9358,3.7508,3.8603,607600.0],["2020-07-24",3.8603,3.8886,3.7753,3.8131,598200.0],["2020-07-27",3.832,3.8461,3.7376,3.7659,708600.0],["2020-07-28",3.7281,3.9641,3.7281,3.9075,1215200.0],["2020-07-29",3.8603,4.0679,3.8131,4.049,1196200.0],["2020-07-30",3.9264,4.066,3.8839,4.0585,863700.0],["2020-07-31",3.9924,4.0868,3.8131,3.8414,1484500.0],["2020-08-03",3.8414,3.8414,3.6526,3.7376,1609000.0],["2020-08-04",3.681,3.8225,3.681,3.8037,1136500.0],["2020-08-05",3.8508,3.983,3.8414,3.983,1003900.0],["2020-08-06",3.9547,4.0679,3.8225,3.9263,1074500.0],["2020-08-07",3.9264,4.2095,3.832,4.1906,1062800.0],["2020-08-10",4.2189,4.5398,4.2189,4.4691,1226600.0],["2020-08-11",4.5304,4.7003,4.4832,4.4974,932500.0],["2020-08-12",4.6248,4.7003,4.3841,4.4643,637300.0],["2020-08-13",4.4077,4.4549,4.2756,4.3228,556500.0],["2020-08-14",4.2944,4.4549,4.2595,4.37,956200.0],["2020-08-17",4.37,4.3983,4.2708,4.3605,722400.0],["2020-08-18",4.3416,4.3983,4.0538,4.0585,682000.0],["2020-08-19",4.0396,4.1529,4.0019,4.0349,611000.0],["2020-08-20",3.9641,4.0726,3.9452,4.0207,599700.0],["2020-08-21",4.0207,4.0396,3.9169,3.9452,719500.0],["2020-08-24",3.9735,4.1217,3.9122,4.0868,831300.0],["2020-08-25",4.1246,4.1909,4.03,4.0584,681900.0],["2020-08-26",4.03,4.0584,3.9212,4.0206,774400.0],["2020-08-27",4.0206,4.1719,4.0206,4.0679,469100.0],["2020-08-28",4.0773,4.2192,3.9827,4.2145,662900.0],["2020-08-31",4.1436,4.2382,4.0963,4.1909,1416800.0],["2020-09-01",4.153,4.2051,4.03,4.049,763800.0],["2020-09-02",4.049,4.1719,4.0206,4.1719,633200.0],["2020-09-03",4.1814,4.3138,4.0679,4.1057,880500.0],["2020-09-04",4.2098,4.2571,4.0111,4.0868,1608200.0],["2020-09-08",4.03,4.3233,3.9827,4.2571,1179700.0],["2020-09-09",4.2949,4.3526,4.1294,4.1909,1206400.0],["2020-09-10",4.2098,4.2571,4.0963,4.1152,848800.0],["2020-09-11",4.1246,4.1303,3.9922,4.0206,914900.0],["2020-09-14",4.0584,4.2476,4.0111,4.2192,1037400.0],["2020-09-15",4.2571,4.4557,4.1909,4.4084,1320400.0],["2020-09-16",4.4084,4.4983,4.2713,4.3517,1337700.0],["2020-09-17",4.2571,4.3706,4.1909,4.3044,813100.0],["2020-09-18",4.3706,4.3706,4.1246,4.1483,2283200.0],["2020-09-21",4.0584,4.0679,3.8314,3.8598,1800500.0],["2020-09-22",3.8787,4.0679,3.8787,3.926,1062800.0],["2020-09-23",3.926,4.0111,3.8408,3.8692,1632600.0],["2020-09-24",3.9071,3.9827,3.803,3.8692,976900.0],["2020-09-25",3.8219,4.0206,3.8219,3.9922,750100.0],["2020-09-28",4.03,4.2003,3.9969,4.0868,843000.0],["2020-09-29",4.0868,4.1341,4.0395,4.0584,532900.0],["2020-09-30",4.0584,4.1436,4.0442,4.0868,932800.0],["2020-10-01",4.1057,4.3801,4.1057,4.3706,1427300.0],["2020-10-02",4.1341,4.4699,4.1256,4.399,1253500.0],["2020-10-05",4.3517,4.4936,4.2855,4.399,862000.0],["2020-10-06",4.4463,5.0328,4.3186,4.6544,4665400.0],["2020-10-07",4.6733,4.7301,4.503,4.5314,1541700.0],["2020-10-08",4.6071,4.8531,4.6071,4.7301,2077500.0],["2020-10-09",4.8058,4.8673,4.7112,4.7206,1508300.0],["2020-10-12",4.7206,4.7774,4.6402,4.7206,710800.0],["2020-10-13",4.7206,4.7916,4.6544,4.6733,588000.0],["2020-10-14",4.6828,4.8815,4.6355,4.7869,873300.0],["2020-10-15",4.7301,4.9855,4.6828,4.9193,1584900.0],["2020-10-16",4.8909,4.9288,4.7206,4.8625,716600.0],["2020-10-19",4.9098,4.9571,4.7301,4.7301,865900.0],["2020-10-20",4.7963,4.8531,4.6828,4.7112,719600.0],["2020-10-21",4.6828,4.6894,4.5314,4.5598,523300.0],["2020-10-22",4.5977,4.7396,4.5125,4.7206,613800.0],["2020-10-23",4.7869,4.8342,4.6308,4.7396,560200.0],["2020-10-26",4.6355,4.6923,4.3611,4.3895,1184500.0],["2020-10-27",4.3517,4.4747,4.2855,4.3233,890500.0],["2020-10-28",4.2098,4.2287,4.049,4.1057,1198200.0],["2020-10-29",4.0773,4.4652,4.0679,4.4557,835400.0],["2020-10-30",4.4179,4.5456,4.2665,4.4794,1014500.0],["2020-11-02",4.5409,4.6213,4.4652,4.5787,895400.0],["2020-11-03",4.6639,4.7585,4.5835,4.6639,989600.0],["2020-11-04",4.503,4.854,4.3044,4.6781,690200.0],["2020-11-05",4.7301,5.2977,4.7301,5.2882,1224300.0],["2020-11-06",5.2882,5.3261,5.1653,5.3072,904500.0],["2020-11-09",5.695,6.3856,5.5815,6.2721,2782900.0],["2020-11-10",6.2626,6.3289,6.1586,6.291,1325100.0],["2020-11-11",6.3572,6.3572,6.0072,6.0924,1275000.0],["2020-11-12",5.9505,6.0167,5.7471,5.7991,1257900.0],["2020-11-13",5.9032,6.0451,5.695,5.9694,1312900.0],["2020-11-16",6.2437,6.3856,6.1207,6.2248,1376000.0],["2020-11-17",6.0924,6.3572,5.8275,6.2153,1264900.0],["2020-11-18",6.2153,6.3099,5.9126,5.9221,1104100.0],["2020-11-19",5.9126,5.9978,5.7707,5.9788,587400.0],["2020-11-20",5.8653,6.0914,5.7944,5.9883,607500.0],["2020-11-23",6.1113,6.4708,6.0451,6.4235,1603600.0],["2020-11-24",6.5182,6.9445,6.4803,6.8972,1637100.0],["2020-11-25",6.8309,6.9256,6.7077,6.8309,906000.0],["2020-11-27",6.8309,6.8877,6.5751,6.8024,605900.0],["2020-11-30",6.6793,6.7456,6.5987,6.6508,1106600.0],["2020-12-01",6.774,6.865,6.6887,6.7645,1300900.0],["2020-12-02",6.7172,7.0488,6.7172,6.9777,853900.0],["2020-12-03",6.973,7.1814,6.7361,7.0061,909900.0],["2020-12-04",7.1056,7.3851,7.0961,7.3519,947800.0],["2020-12-07",7.2951,7.3188,7.1056,7.2003,951100.0],["2020-12-08",7.0961,7.314,6.8593,7.1909,719100.0],["2020-12-09",7.3046,7.3046,7.0961,7.1624,829900.0],["2020-12-10",7.0582,7.2951,6.9919,7.2382,972300.0],["2020-12-11",7.1246,7.1625,6.9161,7.0488,952300.0],["2020-12-14",7.1909,7.2572,6.8498,6.8593,1076900.0],["2020-12-15",6.9635,7.1151,6.8498,7.1056,603400.0],["2020-12-16",7.1435,7.2098,6.9256,7.1435,1141600.0],["2020-12-17",7.1435,7.314,7.1293,7.2572,749500.0],["2020-12-18",7.3235,7.4088,7.0772,7.1909,2631300.0],["2020-12-21",6.954,7.0393,6.8119,6.8782,963600.0],["2020-12-22",6.8972,6.8972,6.6603,6.7456,612700.0],["2020-12-23",6.7645,6.9919,6.7645,6.8782,670100.0],["2020-12-24",6.9445,7.0203,6.8545,6.9161,493800.0],["2020-12-28",6.9824,7.1056,6.8309,7.0867,1928100.0],["2020-12-29",7.153,7.2003,6.8214,6.9351,696000.0],["2020-12-30",6.8403,7.0109,6.7835,6.8593,724100.0],["2020-12-31",6.8403,6.9256,6.6982,6.9066,743800.0],["2021-01-04",6.8593,6.9066,6.3761,6.5277,1122900.0],["2021-01-05",6.5372,6.7219,6.5372,6.6414,824200.0],["2021-01-06",6.8024,7.0488,6.6982,6.8214,1277100.0],["2021-01-07",6.8877,6.8877,6.6982,6.774,630600.0],["2021-01-08",6.793,6.8214,6.5656,6.793,938300.0],["2021-01-11",6.6603,6.7645,6.6035,6.7266,557400.0],["2021-01-12",6.774,6.8309,6.6793,6.7361,635000.0],["2021-01-13",6.6887,6.8233,6.6035,6.7361,754300.0],["2021-01-14",6.8214,6.9445,6.6698,6.6887,799800.0],["2021-01-15",6.5845,6.8119,6.4424,6.7172,947400.0],["2021-01-19",6.8119,6.8119,6.504,6.6698,625900.0],["2021-01-20",6.6887,6.8024,6.6887,6.7361,456400.0],["2021-01-21",6.7835,6.8688,6.6556,6.8309,730800.0],["2021-01-22",6.8024,6.9635,6.6982,6.9445,740900.0],["2021-01-25",7.0677,7.2951,6.9161,7.0393,729800.0],["2021-01-26",7.0298,7.2288,6.9493,6.9635,565000.0],["2021-01-27",6.8214,6.9872,6.5741,6.594,922400.0],["2021-01-28",6.6414,6.8309,6.5751,6.7266,798200.0],["2021-01-29",6.6887,6.7314,6.4045,6.4045,1162700.0],["2021-02-01",6.594,6.594,6.215,6.5751,831900.0],["2021-02-02",7.1909,7.7498,7.0961,7.5225,3000500.0],["2021-02-03",7.4561,7.5888,7.0914,7.3472,1176700.0],["2021-02-04",7.3709,7.7546,7.3519,7.7025,872300.0],["2021-02-05",7.7783,7.8162,7.4467,7.5983,845700.0],["2021-02-08",7.6267,7.9062,7.5604,7.892,618300.0],["2021-02-09",7.892,8.1667,7.8541,8.1099,779100.0],["2021-02-10",8.1667,8.2425,7.9583,8.0909,838600.0],["2021-02-11",8.1478,8.5646,8.072,8.2804,911600.0],["2021-02-12",8.2236,8.2993,8.1193,8.252,372600.0],["2021-02-16",8.2425,8.2993,8.0814,8.1951,570700.0],["2021-02-17",8.0625,8.3088,8.0246,8.2709,706200.0],["2021-02-18",8.3657,8.8394,8.2899,8.7446,1258200.0],["2021-02-19",8.9426,9.5689,8.9152,9.4836,1717400.0],["2021-02-22",9.5073,9.7678,9.2657,9.6068,1099500.0],["2021-02-23",9.1624,9.9005,9.1624,9.7015,1163800.0],["2021-02-24",9.7489,10.1373,9.7205,9.9526,1466800.0],["2021-02-25",10.5826,10.5826,9.9478,10.071,2462000.0],["2021-02-26",9.9857,10.36,9.4931,9.4931,1631300.0],["2021-03-01",9.7963,9.9668,9.6286,9.9478,799700.0],["2021-03-02",9.6826,10.0947,9.6826,9.801,632500.0],["2021-03-03",9.891,9.9478,9.531,9.6826,542200.0],["2021-03-04",9.711,9.7659,8.991,9.1899,1089000.0],["2021-03-05",9.4173,9.6541,8.8583,9.6163,826700.0],["2021-03-08",9.6163,9.9763,9.512,9.9147,636700.0],["2021-03-09",10.0143,10.1281,9.8246,9.9099,810700.0],["2021-03-10",9.9479,10.0712,9.7914,9.9099,536800.0],["2021-03-11",9.9479,10.2087,9.7961,10.2039,785900.0],["2021-03-12",10.2893,10.4031,10.1375,10.3841,727600.0],["2021-03-15",10.4031,10.7255,9.891,10.6307,787000.0],["2021-03-16",10.5264,10.7065,10.4884,10.5169,949800.0],["2021-03-17",10.5074,10.6496,10.2039,10.6117,1300400.0],["2021-03-18",10.6212,10.8583,10.3936,10.46,788200.0],["2021-03-19",10.4315,10.5643,10.2324,10.2798,2157700.0],["2021-03-22",10.2798,10.3272,9.8293,9.8625,691800.0],["2021-03-23",9.7108,9.9479,9.5211,9.5733,1013800.0],["2021-03-24",10.7549,10.7549,9.4073,9.4548,1449900.0],["2021-03-25",9.3789,10.1091,9.3694,10.0143,909700.0],["2021-03-26",10.0901,10.0996,9.7411,10.0048,577700.0],["2021-03-29",10.0048,10.0143,9.7298,9.7487,604700.0],["2021-03-30",9.7013,9.8341,9.4548,9.7108,600200.0],["2021-03-31",9.7108,9.7961,9.4737,9.4879,677400.0],["2021-04-01",9.5211,10.0237,9.5211,10.0143,618800.0],["2021-04-05",10.0901,10.185,9.9289,10.0996,721000.0],["2021-04-06",10.1375,10.166,9.872,9.9289,445200.0],["2021-04-07",9.9479,10.0901,9.7867,9.872,508900.0],["2021-04-08",9.8625,10.0048,9.8151,9.9479,548300.0],["2021-04-09",9.9099,10.0143,9.8436,9.9099,430900.0],["2021-04-12",9.9384,9.9858,9.7582,9.891,493900.0],["2021-04-13",9.8625,9.9099,9.6918,9.8341,835600.0],["2021-04-14",9.8625,10.2769,9.8341,10.0427,680900.0],["2021-04-15",10.0522,10.0901,9.853,10.0143,372200.0],["2021-04-16",10.0048,10.1138,9.9479,10.0617,398500.0],["2021-04-19",10.0522,10.0806,9.7203,9.9005,513200.0],["2021-04-20",9.9005,9.9858,9.8056,9.8862,978500.0],["2021-04-21",9.8436,10.2798,9.7582,10.2703,676900.0],["2021-04-22",10.2798,10.2798,10.0617,10.2134,538600.0],["2021-04-23",10.1281,10.2798,9.9099,10.0237,688000.0],["2021-04-26",10.2608,10.2608,10.0332,10.0996,570100.0],["2021-04-27",10.166,10.2276,10.0712,10.1186,598300.0],["2021-04-28",10.1186,10.4505,10.0143,10.3841,847300.0],["2021-04-29",10.5264,10.5738,10.2513,10.2988,810700.0],["2021-04-30",10.147,10.2798,9.9574,10.1944,697100.0],["2021-05-03",10.2798,10.4078,10.2087,10.3082,658400.0],["2021-05-04",10.1944,10.3557,10.0522,10.3367,739000.0],["2021-05-05",10.3462,10.5074,10.2419,10.2513,672000.0],["2021-05-06",10.4695,11.4462,10.4695,11.4273,1927600.0],["2021-05-07",11.4367,12.129,11.3561,12.1195,1318200.0],["2021-05-10",12.3282,12.4989,12.0532,12.0626,1535000.0],["2021-05-11",11.9014,12.2523,11.7687,12.2238,973000.0],["2021-05-12",12.129,12.5368,12.1006,12.129,1426200.0],["2021-05-13",12.11,12.4989,12.0219,12.3661,826000.0],["2021-05-14",12.4514,12.5463,12.3092,12.4989,592300.0],["2021-05-17",12.4894,12.6316,12.148,12.5273,639700.0],["2021-05-18",12.5273,12.5463,12.1669,12.2238,727300.0],["2021-05-19",12.0437,12.2381,12.0342,12.129,618100.0],["2021-05-20",12.1006,12.1859,11.9394,12.0626,534200.0],["2021-05-21",11.9631,12.2807,11.9631,12.0057,389700.0],["2021-05-24",12.0532,12.2807,11.9109,12.2807,576600.0],["2021-05-25",12.4041,12.5275,11.9818,11.9865,488000.0],["2021-05-26",11.996,12.2238,11.9315,12.034,349400.0],["2021-05-27",12.072,12.2997,12.034,12.2902,1266500.0],["2021-05-28",12.3377,12.4421,11.792,12.2428,840100.0],["2021-06-01",12.3377,12.4231,12.2048,12.3282,515300.0],["2021-06-02",12.2902,12.4326,12.1194,12.3851,670100.0],["2021-06-03",12.3662,12.3662,11.9201,12.2997,728500.0],["2021-06-04",12.3092,12.3548,12.1574,12.2048,409300.0],["2021-06-07",12.2713,12.3567,12.0909,12.2807,821500.0],["2021-06-08",12.2618,12.6034,12.2428,12.4231,533800.0],["2021-06-09",12.4231,12.537,12.2713,12.3377,564900.0],["2021-06-10",12.4326,12.5939,12.2807,12.2902,610700.0],["2021-06-11",12.2902,12.4136,12.2001,12.3946,652100.0],["2021-06-14",12.499,12.5844,12.1289,12.1574,682100.0],["2021-06-15",12.2902,13.0106,12.2902,12.7743,1365100.0],["2021-06-16",12.6888,12.9071,12.5702,12.6604,888600.0],["2021-06-17",12.6604,12.6983,12.1289,12.2902,815400.0],["2021-06-18",12.0454,12.1099,11.3886,11.5595,1480400.0],["2021-06-21",11.6828,12.0435,11.5784,12.0055,781500.0],["2021-06-22",11.9581,12.1574,11.8347,12.072,820300.0],["2021-06-23",12.0909,12.4041,11.9865,12.3092,846100.0],["2021-06-24",12.3282,12.4041,12.034,12.3092,712800.0],["2021-06-25",12.2713,12.3851,11.6734,11.8727,6530000.0],["2021-06-28",11.9296,11.9296,11.4361,11.6734,573700.0],["2021-06-29",11.7778,11.8252,11.4266,11.4361,359400.0],["2021-06-30",11.4076,11.5215,11.1704,11.3981,385300.0],["2021-07-01",11.5595,11.5595,11.3981,11.4835,433400.0],["2021-07-02",11.569,11.569,11.1988,11.2653,325500.0],["2021-07-06",11.2226,11.2226,10.7841,11.1798,620100.0],["2021-07-07",11.1609,11.2368,10.8572,11.047,585000.0],["2021-07-08",10.7907,11.0849,10.6294,10.8192,435800.0],["2021-07-09",10.9521,11.1419,10.9046,10.9616,542500.0],["2021-07-12",10.8382,11.2368,10.8002,11.1419,487500.0],["2021-07-13",11.0185,11.0185,10.6768,10.7433,481400.0],["2021-07-14",10.6579,10.9995,10.6579,10.8951,504800.0],["2021-07-15",10.8382,11.028,10.7907,10.9236,360200.0],["2021-07-16",11.0565,11.1087,10.7718,10.8192,647100.0],["2021-07-19",10.5155,10.7243,10.3826,10.5725,744400.0],["2021-07-20",11.1371,11.2463,10.5725,11.066,883900.0],["2021-07-21",11.1134,11.4693,11.1134,11.2558,414700.0],["2021-07-22",11.1514,11.2273,10.9141,11.1514,500900.0],["2021-07-23",11.3127,11.4171,11.0944,11.3317,341700.0],["2021-07-26",11.3886,11.6259,11.2653,11.4835,320400.0],["2021-07-27",11.4741,11.6354,11.4029,11.5879,362500.0],["2021-07-28",11.7018,11.9296,11.4266,11.8821,567300.0],["2021-07-29",12.015,12.3472,12.015,12.3472,623400.0],["2021-07-30",12.2523,12.5655,12.1574,12.2238,563200.0],["2021-08-02",12.3756,12.7268,11.8062,11.8347,704700.0],["2021-08-03",11.8916,12.0625,11.6164,11.9676,722400.0],["2021-08-04",11.8727,12.3946,11.7967,12.1669,760900.0],["2021-08-05",12.1669,12.6414,12.1431,12.6224,689400.0],["2021-08-06",12.8122,13.04,12.5275,12.575,1516900.0],["2021-08-09",12.48,12.5655,12.1858,12.3187,959400.0],["2021-08-10",12.3946,12.9071,12.3605,12.575,1044100.0],["2021-08-11",12.6699,12.9925,12.575,12.8976,1003100.0],["2021-08-12",12.9641,12.9783,12.537,12.575,889200.0],["2021-08-13",12.5465,12.6841,12.3045,12.6319,841600.0],["2021-08-16",12.6129,12.6129,12.2618,12.48,766600.0],["2021-08-17",12.3757,12.4041,12.0435,12.2428,886900.0],["2021-08-18",12.1574,12.4136,11.977,11.9865,761200.0],["2021-08-19",11.8536,11.9628,11.6304,11.9106,815200.0],["2021-08-20",11.8251,12.5849,11.8061,12.5754,1078400.0],["2021-08-23",12.7749,12.8129,12.414,12.6514,744600.0],["2021-08-24",12.6799,13.0028,12.6229,12.7369,817800.0],["2021-08-25",12.7084,12.7464,12.4614,12.4804,484000.0],["2021-08-26",12.4235,12.4899,12.1575,12.376,470100.0],["2021-08-27",12.4045,12.8005,12.376,12.7179,498100.0],["2021-08-30",12.7844,12.7929,12.5374,12.6514,462600.0],["2021-08-31",12.6894,13.2023,12.6609,12.9363,1852100.0],["2021-09-01",12.9363,13.1738,12.6419,12.7369,562500.0],["2021-09-02",12.7179,12.7179,12.4424,12.5849,523500.0],["2021-09-03",12.4994,12.6514,12.3095,12.6324,460500.0],["2021-09-07",12.6799,12.9886,12.6419,12.9553,776900.0],["2021-09-08",12.8699,13.2973,12.7654,13.2593,1715300.0],["2021-09-09",13.2308,13.4492,13.0883,13.1073,1514200.0],["2021-09-10",13.0408,13.1453,12.3665,12.4045,1176700.0],["2021-09-13",12.5659,13.1595,12.4424,12.8889,1008600.0],["2021-09-14",12.9458,12.9677,12.6514,12.6894,892100.0],["2021-09-15",12.6609,12.7796,12.5279,12.7559,938800.0],["2021-09-16",12.7559,12.9268,12.6039,12.7844,606300.0],["2021-09-17",12.8889,12.9743,12.6609,12.8414,2089500.0],["2021-09-20",12.4329,12.5156,11.977,12.1575,1004700.0],["2021-09-21",12.2905,12.6799,12.186,12.5469,746900.0],["2021-09-22",12.6894,13.3115,12.6894,13.1928,879700.0],["2021-09-23",13.4207,13.6629,13.2593,13.5822,1168100.0],["2021-09-24",13.2688,13.7342,13.1833,13.5252,908300.0],["2021-09-27",13.7266,13.9051,13.6392,13.7057,839900.0],["2021-09-28",13.7057,13.8197,13.378,13.4207,1038600.0],["2021-09-29",13.4587,13.8007,13.4018,13.8007,825100.0],["2021-09-30",13.8767,13.9811,13.587,13.5917,1358200.0],["2021-10-01",13.5917,14.1426,13.4302,14.0001,929300.0],["2021-10-04",13.9906,14.1806,13.6867,13.8102,1058600.0],["2021-10-05",13.9241,14.2898,13.7437,14.1046,817500.0],["2021-10-06",13.9621,14.1236,13.7627,14.0381,953900.0],["2021-10-07",14.1996,14.2993,13.9146,13.9906,1418500.0],["2021-10-08",13.9526,14.1426,13.5347,13.5632,837400.0],["2021-10-11",13.5632,13.7532,13.4302,13.5917,792200.0],["2021-10-12",13.6107,13.7722,13.4853,13.6867,829800.0],["2021-10-13",13.7532,14.0571,13.6582,13.8197,582500.0],["2021-10-14",13.9621,14.2471,13.7627,14.2471,620300.0],["2021-10-15",14.2471,14.344,14.0001,14.0191,789900.0],["2021-10-18",14.0001,14.2376,13.9621,14.1236,541600.0],["2021-10-19",14.2091,14.2091,13.8957,13.9146,723500.0],["2021-10-20",13.8672,14.1046,13.7893,14.0666,507000.0],["2021-10-21",13.7636,14.2566,13.7636,14.1996,570200.0],["2021-10-22",14.1901,14.2756,14.0904,14.2471,746300.0],["2021-10-25",14.5035,14.532,14.2661,14.2851,1112800.0],["2021-10-26",14.1331,14.4275,13.8795,14.1711,863500.0],["2021-10-27",14.1806,14.2661,13.9602,14.0856,692400.0],["2021-10-28",14.1236,14.3895,14.0476,14.1806,763000.0],["2021-10-29",14.0856,14.4465,14.0286,14.1331,993400.0],["2021-11-01",14.2091,14.4845,14.1331,14.2851,1126000.0],["2021-11-02",14.3041,14.5605,14.191,14.2471,1426200.0],["2021-11-03",14.2756,14.741,14.2756,14.703,944900.0],["2021-11-04",14.722,14.8929,14.2756,14.589,1357300.0],["2021-11-05",14.9594,15.8048,14.9594,15.5198,2106000.0],["2021-11-08",15.6243,15.6528,14.817,15.0829,1445700.0],["2021-11-09",15.0829,15.5341,15.0449,15.4533,1169100.0],["2021-11-10",15.3583,15.6908,14.9974,15.0354,665500.0],["2021-11-11",15.1114,15.3631,15.0924,15.3014,1317200.0],["2021-11-12",15.3963,16.0612,15.3014,15.9757,1524600.0],["2021-11-15",16.0802,16.2797,15.6955,15.9092,1245900.0],["2021-11-16",15.7858,16.1372,15.6794,15.9947,1178700.0],["2021-11-17",15.9757,16.0327,15.7098,15.9187,1061300.0],["2021-11-18",15.9948,16.1943,15.8807,16.0328,1068900.0],["2021-11-19",15.8617,16.1848,15.7952,16.0043,814400.0],["2021-11-22",16.2181,16.8691,16.1373,16.717,1741600.0],["2021-11-23",16.7456,17.0782,16.4509,16.7075,1361000.0],["2021-11-24",16.66,16.8976,16.4795,16.679,754500.0],["2021-11-26",15.9092,16.1468,15.1489,15.6431,1019900.0],["2021-11-29",15.9663,16.1554,15.5101,15.7287,1036200.0],["2021-11-30",15.5671,15.7382,15.0824,15.263,1592700.0],["2021-12-01",15.6051,15.6811,14.7118,14.7213,1317600.0],["2021-12-02",14.8258,15.4245,14.7355,15.339,1204600.0],["2021-12-03",15.5101,15.6526,14.9104,15.1584,1115400.0],["2021-12-06",14.9684,15.1489,14.7403,14.9303,2253000.0],["2021-12-07",15.1869,15.4578,15.0444,15.1679,1158800.0],["2021-12-08",15.1204,15.206,14.9208,15.1299,1164800.0],["2021-12-09",14.9779,15.1812,14.8353,15.1394,1276800.0],["2021-12-10",15.263,15.9805,15.1584,15.9377,1635900.0],["2021-12-13",15.7847,15.9282,15.2915,15.4626,1181100.0],["2021-12-14",15.301,15.7382,15.1394,15.206,1247200.0],["2021-12-15",15.1869,15.6051,15.0539,15.5386,1406700.0],["2021-12-16",15.6716,15.9092,15.2392,15.2725,1485400.0],["2021-12-17",15.1394,15.6431,14.9494,15.0634,2040600.0],["2021-12-20",14.4647,14.7403,14.2081,14.6928,1624500.0],["2021-12-21",14.9208,15.7001,14.8258,15.6526,1449100.0],["2021-12-22",15.5576,16.3939,15.5576,16.3179,1176000.0],["2021-12-23",16.3559,16.6553,16.1658,16.508,1025800.0],["2021-12-27",16.5175,17.0117,16.47,17.0022,1127500.0],["2021-12-28",17.0592,17.3253,16.8311,17.2017,1060800.0],["2021-12-29",17.1257,17.5581,17.1067,17.4203,1185100.0],["2021-12-30",17.4488,17.848,17.4488,17.5534,1107600.0],["2021-12-31",17.4773,17.9525,17.4393,17.772,1021800.0],["2022-01-03",17.924,18.1521,17.1447,17.4393,1892800.0],["2022-01-04",17.6769,17.8575,17.4868,17.5154,1414300.0],["2022-01-05",17.4773,17.5724,16.527,16.603,1542400.0],["2022-01-06",16.6695,16.9176,16.4414,16.508,745800.0],["2022-01-07",16.3274,16.4605,15.9568,15.9758,1244500.0],["2022-01-10",15.8047,15.9472,15.5386,15.8427,1000100.0],["2022-01-11",15.817,16.1183,15.434,16.0043,1360900.0],["2022-01-12",16.1563,16.2504,15.7287,16.1468,874800.0],["2022-01-13",16.0803,16.2609,15.8332,15.9282,634500.0],["2022-01-14",15.7001,15.7334,15.3865,15.6241,719500.0],["2022-01-18",15.5576,15.5576,15.0254,15.2535,1110900.0],["2022-01-19",15.396,15.4245,14.7118,14.7213,750300.0],["2022-01-20",14.8353,15.0254,14.4457,14.5027,1030200.0],["2022-01-21",14.1986,14.6405,14.018,14.1986,1473400.0],["2022-01-24",13.8279,14.4086,13.2957,14.3221,1397300.0],["2022-01-25",14.018,14.1605,13.7756,13.98,1165000.0],["2022-01-26",14.2271,14.593,13.7614,13.98,1139500.0],["2022-01-27",14.3031,14.5882,13.7234,13.8469,857500.0],["2022-01-28",13.2292,14.0275,13.1817,14.0275,1171500.0],["2022-01-31",14.0085,14.5502,13.9135,14.5502,1505500.0],["2022-02-01",14.5027,14.7118,14.3696,14.5787,846800.0],["2022-02-02",14.6452,14.9731,14.5787,14.8353,1026000.0],["2022-02-03",14.5882,15.0634,14.4362,14.7688,731300.0],["2022-02-04",14.6642,14.9494,14.5122,14.7118,831000.0],["2022-02-07",14.6928,15.0824,14.6928,14.9398,905000.0],["2022-02-08",15.0159,15.4245,15.0159,15.32,506800.0],["2022-02-09",15.5101,15.8427,15.5101,15.7952,836700.0],["2022-02-10",15.5481,16.1563,15.5386,15.8712,1802800.0],["2022-02-11",15.99,16.8358,15.4435,16.2038,2222500.0],["2022-02-14",15.8617,16.1563,15.2297,15.2915,1678800.0],["2022-02-15",15.5671,15.9472,15.4531,15.5481,1412100.0],["2022-02-16",15.9377,17.0687,15.8807,17.0402,2242000.0],["2022-02-17",16.9641,17.0962,16.6695,16.679,1448200.0],["2022-02-18",16.7265,17.0877,16.6505,16.6695,1220700.0],["2022-02-22",16.641,17.5059,16.4224,17.1827,3607200.0],["2022-02-23",17.3443,17.5154,15.7809,15.8617,2449300.0],["2022-02-24",15.2915,16.2086,15.2155,16.1088,1809800.0],["2022-02-25",16.584,17.1115,16.3844,17.1067,1893900.0],["2022-02-28",16.7929,17.1723,16.4886,16.8119,2739500.0],["2022-03-01",16.6408,16.8214,15.7184,15.88,1775500.0],["2022-03-02",16.0037,16.7977,15.9371,16.7263,1150500.0],["2022-03-03",16.8119,16.926,16.1843,16.4316,1034000.0],["2022-03-04",16.1748,16.3365,15.6376,15.8991,1372000.0],["2022-03-07",15.823,15.9181,15.0718,15.1669,2331100.0],["2022-03-08",15.1478,15.7469,15.0337,15.3285,1566100.0],["2022-03-09",15.7849,15.9656,15.5948,15.7564,1187700.0],["2022-03-10",15.0242,15.5139,14.9957,15.0813,1476200.0],["2022-03-11",15.281,15.3095,14.8816,14.9291,1935500.0],["2022-03-14",15.1098,15.2905,14.7627,14.8626,779700.0],["2022-03-15",14.8626,15.0813,14.5107,14.6248,1036800.0],["2022-03-16",14.8816,15.4236,14.7675,15.2524,1104300.0],["2022-03-17",15.0908,15.6233,15.0147,15.6233,1946100.0],["2022-03-18",15.4521,15.5796,15.1574,15.1669,3646800.0],["2022-03-21",15.2524,15.5853,14.8245,14.9386,1041700.0],["2022-03-22",14.9862,15.3047,14.9862,15.1764,737800.0],["2022-03-23",14.9957,15.1269,14.815,14.8816,679500.0],["2022-03-24",14.8531,15.0528,14.6629,14.7865,865200.0],["2022-03-25",14.758,14.815,14.5298,14.7865,737300.0],["2022-03-28",14.7675,14.9482,14.5916,14.9482,805500.0],["2022-03-29",15.1859,15.6899,15.1288,15.4236,1682900.0],["2022-03-30",15.3285,15.5472,15.1944,15.3475,736500.0],["2022-03-31",15.2715,15.4236,15.1146,15.1383,1806100.0],["2022-04-01",15.1764,15.3475,15.0813,15.3095,1134800.0],["2022-04-04",15.281,15.3856,15.1241,15.1764,816600.0],["2022-04-05",14.8626,15.2239,14.739,14.758,1169100.0],["2022-04-06",14.6153,14.6439,13.8261,13.8356,1952800.0],["2022-04-07",13.7595,13.8118,13.0464,13.208,1745600.0],["2022-04-08",13.0464,13.246,12.7554,12.8562,1944100.0],["2022-04-11",12.723,13.0464,12.5899,12.8847,1724600.0],["2022-04-12",13.0083,13.151,12.5376,12.5994,1606600.0],["2022-04-13",12.5139,12.9941,12.5139,12.9227,1331200.0],["2022-04-14",12.9513,13.1129,12.6375,12.6375,1137600.0],["2022-04-18",12.3712,12.5424,12.181,12.2286,1802700.0],["2022-04-19",12.2096,12.8609,12.2096,12.7421,1491700.0],["2022-04-20",12.8372,13.189,12.8372,12.9322,1503800.0],["2022-04-21",13.0749,13.1319,12.7896,12.8467,1319300.0],["2022-04-22",12.6755,12.8562,12.4188,12.4663,1354100.0],["2022-04-25",12.2571,12.5662,12.181,12.4663,1630400.0],["2022-04-26",12.2761,12.452,12.2001,12.2096,1409700.0],["2022-04-27",12.2096,12.4853,12.0432,12.2381,1366100.0],["2022-04-28",12.3522,12.8134,12.162,12.7516,1534700.0],["2022-04-29",12.6565,12.7326,11.4964,11.5534,1565500.0],["2022-05-02",11.5154,11.6533,11.059,11.4298,2424600.0],["2022-05-03",11.5249,11.7341,11.3347,11.601,2820500.0],["2022-05-04",11.62,12.2001,11.3823,12.105,1958600.0],["2022-05-05",11.9053,12.0479,11.3538,11.5915,1704000.0],["2022-05-06",11.4679,11.8482,11.2682,11.5249,2083600.0],["2022-05-09",11.4108,11.4869,11.0685,11.1065,2685300.0],["2022-05-10",11.2777,11.3728,10.5835,10.6786,2348900.0],["2022-05-11",10.6596,11.0304,10.4124,10.8403,3315900.0],["2022-05-12",10.8308,10.9258,10.3173,10.4599,2630100.0],["2022-05-13",10.5362,10.951,10.4218,10.8222,2603400.0],["2022-05-16",10.8318,10.9891,10.5362,10.8032,2002400.0],["2022-05-17",11.0511,11.1083,10.6029,10.8985,1481800.0],["2022-05-18",10.765,10.8604,10.4075,10.4599,1695800.0],["2022-05-19",10.355,10.8365,10.3264,10.5934,2028600.0],["2022-05-20",10.765,10.8318,10.0213,10.2311,1400200.0],["2022-05-23",10.2978,10.4599,10.0451,10.3169,1795000.0],["2022-05-24",10.1166,10.1834,9.6685,9.8687,1328900.0],["2022-05-25",9.8115,10.0594,9.7352,9.9736,1472300.0],["2022-05-26",10.2883,10.6411,10.2406,10.5553,1519400.0],["2022-05-27",10.5743,10.8079,10.5743,10.765,1192800.0],["2022-05-31",10.746,10.746,10.4456,10.5553,2546800.0],["2022-06-01",10.6792,10.6983,10.1596,10.1739,1467200.0],["2022-06-02",10.2501,10.2978,10.0022,10.2978,1376900.0],["2022-06-03",10.1452,10.1739,9.7352,9.8306,1524100.0],["2022-06-06",9.9546,10.1643,9.7925,10.1357,1887000.0],["2022-06-07",10.0499,10.0499,9.7638,10.0022,1264200.0],["2022-06-08",9.9641,9.9641,9.5445,9.6399,1180500.0],["2022-06-09",9.5731,9.5922,9.2442,9.268,1268400.0],["2022-06-10",9.0678,9.2776,9.0058,9.0773,1474200.0],["2022-06-13",8.7055,8.8199,8.3479,8.4385,1830500.0],["2022-06-14",8.4766,8.8008,8.4766,8.6578,2231500.0],["2022-06-15",8.7055,9.0297,8.6196,8.7436,2667500.0],["2022-06-16",8.5052,8.5338,8.2573,8.4003,2551000.0],["2022-06-17",8.7817,9.0583,8.6864,9.0392,3651500.0],["2022-06-21",9.1631,9.2299,8.9105,8.9438,1864400.0],["2022-06-22",8.8294,9.1059,8.7627,8.8962,2031300.0],["2022-06-23",8.9248,9.2299,8.8866,9.2013,1300200.0],["2022-06-24",9.2108,9.6018,9.1631,9.5922,7066600.0],["2022-06-27",9.7162,9.8306,9.4015,9.5064,1661600.0],["2022-06-28",9.6113,9.7066,9.268,9.2871,1114900.0],["2022-06-29",9.249,9.2871,9.0869,9.2871,927200.0],["2022-06-30",9.0869,9.4111,8.9486,9.2204,1191200.0],["2022-07-01",9.1441,9.5493,9.0678,9.5064,807100.0],["2022-07-05",9.125,9.4683,9.0869,9.4683,1054900.0],["2022-07-06",9.4778,9.5445,9.0869,9.125,962500.0],["2022-07-07",9.2204,9.4826,9.1727,9.3634,1013300.0],["2022-07-08",9.4301,9.453,9.1822,9.4015,696900.0],["2022-07-11",9.2871,9.6971,9.2871,9.5159,1620200.0],["2022-07-12",9.5445,9.883,9.535,9.6494,1652400.0],["2022-07-13",9.4778,9.7352,9.4492,9.6494,1718300.0],["2022-07-14",9.535,9.7257,9.4397,9.659,1641900.0],["2022-07-15",9.8783,10.0451,9.7114,9.9545,2238200.0],["2022-07-18",10.069,10.1739,9.9955,10.1452,1217500.0],["2022-07-19",10.336,10.479,10.2692,10.4504,742100.0],["2022-07-20",10.4122,10.703,10.2215,10.6792,1032800.0],["2022-07-21",10.5839,10.6506,10.3836,10.6506,606600.0],["2022-07-22",10.5934,10.7841,10.5457,10.6887,743200.0],["2022-07-25",10.7078,10.9224,10.6697,10.7936,774400.0],["2022-07-26",10.6887,10.8413,10.6411,10.7078,770400.0],["2022-07-27",10.7555,11.0368,10.5743,10.9653,809400.0],["2022-07-28",11.0034,11.1655,10.9128,11.156,864800.0],["2022-07-29",11.3753,11.3753,10.8318,10.8699,1126500.0],["2022-08-01",10.3646,10.7269,10.2406,10.3264,1735100.0],["2022-08-02",9.7257,10.2406,9.678,10.1834,1156400.0],["2022-08-03",10.3836,10.3836,9.9355,9.9545,1482600.0],["2022-08-04",9.8592,10.0833,9.5922,10.0022,1540000.0],["2022-08-05",9.8115,10.2501,9.8115,10.2025,971300.0],["2022-08-08",10.2692,10.479,10.1643,10.2311,914100.0],["2022-08-09",10.1643,10.1643,9.9832,10.1166,930300.0],["2022-08-10",10.3169,10.4504,10.2787,10.2978,462800.0],["2022-08-11",10.3836,10.4694,10.3026,10.4122,551700.0],["2022-08-12",10.4792,10.5939,10.2784,10.5843,954500.0],["2022-08-15",10.4983,10.7851,10.4074,10.7373,829500.0],["2022-08-16",10.7086,10.8138,10.5222,10.7278,840600.0],["2022-08-17",10.5365,10.8234,10.4313,10.6799,802900.0],["2022-08-18",10.6513,10.8473,10.6321,10.7469,574200.0],["2022-08-19",10.5652,10.6943,10.3453,10.5939,3223100.0],["2022-08-22",10.3644,10.396,9.6378,9.676,1620900.0],["2022-08-23",9.7238,10.1732,9.6904,9.9628,1304000.0],["2022-08-24",9.9629,10.1732,9.9055,10.0871,1077600.0],["2022-08-25",10.1445,10.3549,10.0967,10.3453,817900.0],["2022-08-26",10.4218,10.4983,9.7095,9.9246,1188600.0],["2022-08-29",9.8577,10.0489,9.829,9.8577,860800.0],["2022-08-30",9.8481,10.0537,9.7334,9.7716,1381200.0],["2022-08-31",9.8481,9.9705,9.7429,9.8003,4209500.0],["2022-09-01",9.7143,9.8194,9.3366,9.8099,1128200.0],["2022-09-02",9.9246,10.0298,9.7143,9.7334,955700.0],["2022-09-06",9.6473,9.6664,9.0784,9.1788,2012800.0],["2022-09-07",9.0928,9.5947,9.045,9.5135,1209100.0],["2022-09-08",9.37,9.719,9.2362,9.7047,1105100.0],["2022-09-09",9.7907,10.0107,9.7907,9.982,879100.0],["2022-09-12",10.0776,10.2162,10.0776,10.1541,765000.0],["2022-09-13",9.7812,9.9246,9.6464,9.8194,1118500.0],["2022-09-14",9.8003,9.9628,9.7143,9.8768,1564800.0],["2022-09-15",9.8672,10.0537,9.8194,9.8768,1634600.0],["2022-09-16",9.7812,9.8959,9.6473,9.8099,3964900.0],["2022-09-19",9.7143,10.0441,9.7143,9.9724,1953600.0],["2022-09-20",9.8003,9.8003,9.3892,9.6473,1792300.0],["2022-09-21",9.6665,9.7716,9.0641,9.0737,976600.0],["2022-09-22",8.9876,9.0019,8.7151,8.739,1078800.0],["2022-09-23",8.5287,8.6147,8.2323,8.3279,1087000.0],["2022-09-26",8.1845,8.2992,7.9932,8.108,1155400.0],["2022-09-27",8.1462,8.2227,7.7781,7.8116,950200.0],["2022-09-28",7.8307,8.041,7.7446,7.955,933400.0],["2022-09-29",7.8307,7.8307,7.4578,7.6108,1349900.0],["2022-09-30",7.6299,7.8211,7.5725,7.7064,1263300.0],["2022-10-03",7.802,8.1147,7.7351,8.0697,1161100.0],["2022-10-04",8.1558,8.5908,8.0315,8.5669,1136400.0],["2022-10-05",8.4139,8.4904,8.304,8.4617,818800.0],["2022-10-06",8.433,8.6051,8.3852,8.4713,843100.0],["2022-10-07",8.2896,8.3852,7.9072,8.0123,1355500.0],["2022-10-10",8.0602,8.1271,7.9167,8.0315,629500.0],["2022-10-11",8.0506,8.2227,7.9167,8.1271,973200.0],["2022-10-12",8.108,8.1127,7.9263,8.0602,644300.0],["2022-10-13",7.9359,8.304,7.6395,8.2705,1311600.0],["2022-10-14",8.4139,8.4617,8.0841,8.1366,832600.0],["2022-10-17",8.4044,8.5143,8.3479,8.4904,754300.0],["2022-10-18",8.6912,8.782,8.4665,8.5573,606500.0],["2022-10-19",8.3661,8.4044,8.0315,8.0793,920300.0],["2022-10-20",8.0984,8.2944,7.9884,8.041,747400.0],["2022-10-21",8.0506,8.2084,7.9454,8.194,891000.0],["2022-10-24",8.2705,8.5956,8.2227,8.5,918700.0],["2022-10-25",8.5191,8.8729,8.5191,8.8155,1117700.0],["2022-10-26",8.892,9.0737,8.7677,8.9494,692300.0],["2022-10-27",9.0354,9.0832,8.8155,8.9302,1032800.0],["2022-10-28",8.041,8.5191,7.6203,7.6203,4510600.0],["2022-10-31",7.5821,7.9598,7.5056,7.8307,2656400.0],["2022-11-01",7.955,8.0267,7.7054,7.8402,1482300.0],["2022-11-02",7.7924,7.802,7.3526,7.3526,2202900.0],["2022-11-03",7.1996,7.3144,7.0897,7.171,1294600.0],["2022-11-04",7.2474,7.5152,7.2188,7.496,1182800.0],["2022-11-07",7.5917,7.7159,7.5008,7.6968,1123800.0],["2022-11-08",7.6968,7.7542,7.4482,7.5343,969400.0],["2022-11-09",7.5055,7.5391,7.3327,7.4191,1332400.0],["2022-11-10",7.803,8.4173,7.803,8.1293,1468200.0],["2022-11-11",8.1965,8.5229,8.1581,8.3885,1165000.0],["2022-11-14",8.3309,8.3309,7.9086,8.0622,918800.0],["2022-11-15",8.1773,8.3885,8.0718,8.1677,933600.0],["2022-11-16",8.0334,8.1485,7.9374,7.9662,981200.0],["2022-11-17",7.7838,7.827,7.6783,7.803,615700.0],["2022-11-18",7.995,7.9998,7.7838,7.7934,772900.0],["2022-11-21",7.707,7.851,7.6783,7.803,808000.0],["2022-11-22",7.8606,7.9326,7.755,7.9278,598900.0],["2022-11-23",7.8702,8.0334,7.7838,8.0334,1053200.0],["2022-11-25",8.0046,8.1102,7.9374,8.1102,342100.0],["2022-11-28",8.0046,8.0622,7.7262,7.755,756900.0],["2022-11-29",7.7358,8.1389,7.7358,8.0142,711400.0],["2022-11-30",7.9374,8.1821,7.7886,8.1389,1868500.0],["2022-12-01",8.2061,8.4077,8.1821,8.3501,1036800.0],["2022-12-02",8.2349,8.3885,8.2349,8.2541,826100.0],["2022-12-05",8.2445,8.2925,7.9998,8.1389,960100.0],["2022-12-06",8.1677,8.2445,8.0334,8.1581,730300.0],["2022-12-07",8.1389,8.2157,8.0238,8.0718,1204800.0],["2022-12-08",8.091,8.3213,7.9854,8.0046,567300.0],["2022-12-09",7.899,8.09,7.8126,7.995,526300.0],["2022-12-12",7.5439,7.6783,7.184,7.4671,1396700.0],["2022-12-13",7.803,8.2541,7.7838,8.1389,2184300.0],["2022-12-14",8.091,8.2685,7.9758,8.0718,1477900.0],["2022-12-15",7.9182,7.9278,7.6783,7.7934,1588200.0],["2022-12-16",7.6111,7.707,7.4719,7.5919,3195700.0],["2022-12-19",7.6399,7.6879,7.3999,7.4767,1626200.0],["2022-12-20",7.4287,7.6207,7.3183,7.5343,942500.0],["2022-12-21",7.6303,7.8078,7.6303,7.6783,693300.0],["2022-12-22",7.3807,7.6015,7.3807,7.6015,502200.0],["2022-12-23",7.6015,7.6879,7.5151,7.6783,369100.0],["2022-12-27",7.707,7.707,7.5631,7.6207,385800.0],["2022-12-28",7.6111,7.6879,7.5295,7.5343,670300.0],["2022-12-29",7.6303,7.8366,7.5823,7.7934,713100.0],["2022-12-30",7.707,7.755,7.4575,7.6495,573300.0],["2023-01-03",7.7934,7.9854,7.7022,7.803,872700.0],["2023-01-04",7.9086,8.1773,7.8366,8.091,1065700.0],["2023-01-05",8.0142,8.0142,7.755,7.8894,656300.0],["2023-01-06",7.9662,8.2205,7.8798,8.1389,499900.0],["2023-01-09",8.1485,8.1869,7.995,8.0142,806900.0],["2023-01-10",8.0046,8.0718,7.9566,8.0622,711100.0],["2023-01-11",8.1102,8.2349,8.0622,8.2253,623200.0],["2023-01-12",8.3309,8.4797,8.2637,8.4365,520100.0],["2023-01-13",8.3597,8.4701,8.3213,8.3789,873200.0],["2023-01-17",8.3885,8.6524,8.3501,8.4557,659400.0],["2023-01-18",8.4557,8.5517,8.3549,8.3789,449000.0],["2023-01-19",8.3213,8.4125,8.2253,8.3693,303900.0],["2023-01-20",8.4173,8.4605,8.2541,8.4173,453700.0],["2023-01-23",8.4365,8.6332,8.4077,8.59,425500.0],["2023-01-24",8.5421,8.5421,8.2541,8.2637,473200.0],["2023-01-25",8.1773,8.2925,8.067,8.2829,257800.0],["2023-01-26",8.3501,8.4653,8.2829,8.3693,545700.0],["2023-01-27",8.2925,8.3789,8.1342,8.2157,724400.0],["2023-01-30",8.1198,8.2829,8.043,8.0622,1848800.0],["2023-01-31",8.091,8.2541,8.043,8.2253,3354700.0],["2023-02-01",8.1485,8.2733,7.9278,8.2061,1201000.0],["2023-02-02",8.3213,8.9836,8.3021,8.7148,1553000.0],["2023-02-03",8.5804,8.71,8.4845,8.6476,886700.0],["2023-02-06",8.5037,8.5709,8.1725,8.3021,626700.0],["2023-02-07",8.2157,8.3981,7.947,8.3597,584000.0],["2023-02-08",8.2829,8.3213,7.9182,7.9278,1060400.0],["2023-02-09",8.0238,8.3482,8.0238,8.3021,1036400.0],["2023-02-10",8.2445,8.3789,8.1437,8.3789,545600.0],["2023-02-13",8.3405,8.4845,8.2925,8.4461,669400.0],["2023-02-14",8.3789,8.5613,8.3021,8.4365,456700.0],["2023-02-15",8.2733,8.5517,8.2733,8.5325,865300.0],["2023-02-16",7.9662,8.3021,7.8222,8.1677,1225700.0],["2023-02-17",8.1869,8.5613,7.899,8.1198,1119700.0],["2023-02-21",7.9374,8.0718,7.6207,7.6783,836500.0],["2023-02-22",7.7262,7.8606,7.707,7.8126,756700.0],["2023-02-23",7.8702,7.9364,7.7358,7.8702,681200.0],["2023-02-24",7.7166,7.7694,7.5439,7.7646,490100.0],["2023-02-27",7.8894,7.8894,7.6255,7.6591,424200.0],["2023-02-28",7.6399,7.803,7.5343,7.6974,1827400.0],["2023-03-01",7.7358,7.755,7.5919,7.6879,664000.0],["2023-03-02",7.5819,7.5915,7.3603,7.447,966200.0],["2023-03-03",7.5433,7.6397,7.4663,7.63,983600.0],["2023-03-06",7.6879,7.6879,7.4518,7.4855,827000.0],["2023-03-07",7.447,7.4855,7.2736,7.3988,1237300.0],["2023-03-08",7.3988,7.6204,7.2784,7.6204,912700.0],["2023-03-09",7.5915,7.6108,7.2832,7.3121,865400.0],["2023-03-10",7.3121,7.3555,6.9701,7.0424,1101900.0],["2023-03-13",6.9268,7.0905,6.7293,6.8015,1021100.0],["2023-03-14",7.052,7.1098,6.5992,6.7534,1290200.0],["2023-03-15",6.5125,6.8256,6.474,6.7341,1140500.0],["2023-03-16",6.5896,6.8401,6.5703,6.8015,816900.0],["2023-03-17",6.6956,6.7678,6.3776,6.4162,1613600.0],["2023-03-20",6.474,6.6378,6.4162,6.474,851700.0],["2023-03-21",6.6185,6.6763,6.5414,6.6089,721000.0],["2023-03-22",6.5896,6.5896,6.2524,6.262,936400.0],["2023-03-23",6.3102,6.4499,6.185,6.2139,967900.0],["2023-03-24",6.1753,6.2572,6.0501,6.2331,1061000.0],["2023-03-27",6.3198,6.3487,6.1994,6.262,760500.0],["2023-03-28",6.2042,6.3728,6.1753,6.2235,714600.0],["2023-03-29",6.5125,6.7485,6.4451,6.7341,1723000.0],["2023-03-30",6.8112,6.869,6.6667,6.6956,797400.0],["2023-03-31",6.7245,6.8304,6.6956,6.8208,1121900.0],["2023-04-03",6.8208,6.8738,6.7196,6.8208,958400.0],["2023-04-04",6.8208,6.8208,6.5703,6.763,1153900.0],["2023-04-05",6.7341,6.763,6.6378,6.763,1080500.0],["2023-04-06",6.7726,6.8786,6.6956,6.8593,1088600.0],["2023-04-10",6.6956,6.6956,6.3439,6.5125,2217700.0],["2023-04-11",6.5029,6.5684,6.4354,6.4643,1058100.0],["2023-04-12",6.5703,6.58,6.262,6.2813,764700.0],["2023-04-13",6.3102,6.4162,6.2476,6.3295,676900.0],["2023-04-14",6.3391,6.4162,6.079,6.1946,791900.0],["2023-04-17",6.1657,6.3343,6.1175,6.3198,647300.0],["2023-04-18",6.3295,6.3391,6.1175,6.1753,989700.0],["2023-04-19",6.1561,6.2717,6.1223,6.185,866300.0],["2023-04-20",6.1272,6.1561,6.0116,6.1175,778000.0],["2023-04-21",6.1079,6.1561,6.0405,6.0983,626300.0],["2023-04-24",6.0886,6.0886,5.9248,6.0116,681400.0],["2023-04-25",5.9248,5.9441,5.7755,5.8189,499800.0],["2023-04-26",5.79,5.869,5.684,5.7225,631200.0],["2023-04-27",5.7611,6.0212,5.7611,5.9634,674600.0],["2023-04-28",5.9537,6.1946,5.8959,6.1079,675300.0],["2023-05-01",6.0886,6.2139,6.0405,6.1175,619900.0],["2023-05-02",6.0501,6.0694,5.7514,5.8478,831300.0],["2023-05-03",5.8767,5.9778,5.7755,5.7996,794100.0],["2023-05-04",5.7322,5.7852,5.6358,5.6936,1159700.0],["2023-05-05",6.1079,6.1079,5.5395,5.6358,1297300.0],["2023-05-08",5.6069,5.6358,5.1252,5.1927,1852700.0],["2023-05-09",5.1156,5.1156,4.8796,4.9904,1309500.0],["2023-05-10",5.0771,5.0771,4.9566,5.0385,857200.0],["2023-05-11",4.9807,5.1541,4.894,5.0771,1207500.0],["2023-05-12",5.0771,5.2119,5.0096,5.2023,1305700.0],["2023-05-15",5.2216,5.3372,5.1734,5.3179,829900.0],["2023-05-16",5.2697,5.4239,5.1927,5.3468,1016300.0],["2023-05-17",5.395,5.578,5.3179,5.5588,979600.0],["2023-05-18",5.5394,5.7796,5.5007,5.7137,1199800.0],["2023-05-19",5.8106,5.8106,5.5723,5.7428,967800.0],["2023-05-22",5.7912,5.9364,5.7089,5.8687,725900.0],["2023-05-23",5.8396,6.0139,5.7621,5.7718,747600.0],["2023-05-24",5.7234,5.7428,5.491,5.5007,758500.0],["2023-05-25",5.4716,5.5733,5.336,5.5103,959400.0],["2023-05-26",5.4716,5.7863,5.4716,5.7428,882600.0],["2023-05-30",5.8009,5.8105,5.5491,5.7137,1152200.0],["2023-05-31",5.675,5.6943,5.4716,5.5394,1497800.0],["2023-06-01",5.5491,5.6169,5.4522,5.5878,581700.0],["2023-06-02",5.7137,5.8687,5.7137,5.8396,790300.0],["2023-06-05",5.8202,5.8493,5.6169,5.6459,559800.0],["2023-06-06",5.6653,6.1059,5.6169,6.0527,1158200.0],["2023-06-07",6.1398,6.5078,6.1398,6.4691,1272400.0],["2023-06-08",6.4207,6.5175,6.2948,6.4884,871900.0],["2023-06-09",6.4788,6.5369,6.3626,6.4594,724700.0],["2023-06-12",6.44,6.4981,6.2173,6.4207,505500.0],["2023-06-13",6.44,6.5737,6.4013,6.4981,674400.0],["2023-06-14",6.4981,6.5804,6.2899,6.3238,652800.0],["2023-06-15",6.2754,6.2802,6.1689,6.2367,778200.0],["2023-06-16",6.3044,6.3819,6.072,6.1204,1222600.0],["2023-06-20",6.0817,6.0817,5.8396,5.859,699200.0],["2023-06-21",5.8009,5.951,5.7185,5.9268,788400.0],["2023-06-22",5.8687,5.9122,5.7089,5.8687,771800.0],["2023-06-23",5.7524,5.7621,5.6314,5.704,1620600.0],["2023-06-26",5.7331,5.9849,5.7331,5.8493,807400.0],["2023-06-27",5.859,6.0091,5.7718,5.9655,661900.0],["2023-06-28",5.9364,5.9655,5.7253,5.9558,670400.0],["2023-06-29",5.9558,6.227,5.9364,6.1979,715500.0],["2023-06-30",6.2657,6.2657,5.951,6.0236,1091200.0],["2023-07-03",5.9849,6.1592,5.9616,6.1495,328300.0],["2023-07-05",6.0817,6.1204,5.9364,6.0139,506200.0],["2023-07-06",5.8977,5.9219,5.8154,5.888,344100.0],["2023-07-07",5.9074,6.0817,5.9074,6.043,766400.0],["2023-07-10",5.9946,6.1882,5.9849,6.1301,610200.0],["2023-07-11",6.1882,6.5369,6.1834,6.5175,799500.0],["2023-07-12",6.6918,6.7935,6.6143,6.7306,699500.0],["2023-07-13",6.7596,6.9678,6.7209,6.8952,602300.0],["2023-07-14",6.8468,6.8468,6.6531,6.7499,576900.0],["2023-07-17",6.7596,6.8129,6.6628,6.779,437500.0],["2023-07-18",6.779,7.0114,6.7306,6.9533,638400.0],["2023-07-19",7.0211,7.0792,6.9,7.0308,584100.0],["2023-07-20",7.0211,7.0211,6.7499,6.7693,878600.0],["2023-07-21",6.8371,6.8371,6.6143,6.624,649800.0],["2023-07-24",6.6628,6.8274,6.6434,6.6918,661800.0],["2023-07-25",6.6724,6.8468,6.6047,6.7015,497300.0],["2023-07-26",6.6821,6.9339,6.6821,6.8564,475800.0],["2023-07-27",6.9339,6.9339,6.5659,6.6047,738100.0],["2023-07-28",6.4013,6.6434,6.1447,6.5853,1457800.0],["2023-07-31",6.5756,6.7112,6.5466,6.7015,943600.0],["2023-08-01",6.6724,6.7451,6.3819,6.7306,869000.0],["2023-08-02",6.6337,7.3019,6.5853,7.2826,2158000.0],["2023-08-03",7.2632,7.4278,7.1663,7.36,1503300.0],["2023-08-04",7.331,7.5586,7.1954,7.515,988500.0],["2023-08-07",7.5247,7.6602,7.3649,7.6312,738400.0],["2023-08-08",7.4472,7.6602,7.3019,7.6409,976000.0],["2023-08-09",7.6312,7.6312,7.4036,7.4666,923700.0],["2023-08-10",7.5537,7.5876,7.4181,7.4569,642200.0],["2023-08-11",7.3407,7.4472,7.3213,7.4181,632600.0],["2023-08-14",7.3213,7.3794,7.1809,7.2341,791600.0],["2023-08-15",7.0792,7.1421,6.9775,7.0211,717500.0],["2023-08-16",6.9919,7.0794,6.671,6.7488,746400.0],["2023-08-17",6.7682,6.8169,6.6661,6.7099,773300.0],["2023-08-18",6.5932,6.7391,6.5592,6.7002,540100.0],["2023-08-21",6.6807,6.7099,6.4668,6.5543,655000.0],["2023-08-22",6.5932,6.6175,6.4571,6.4668,630600.0],["2023-08-23",6.4571,6.5446,6.389,6.5446,701500.0],["2023-08-24",6.5154,6.6078,6.4668,6.5835,626300.0],["2023-08-25",6.5835,6.6321,6.389,6.4084,492400.0],["2023-08-28",6.4376,6.6759,6.4182,6.6127,590900.0],["2023-08-29",6.6029,6.778,6.5446,6.778,686400.0],["2023-08-30",6.7585,7.0308,6.6807,6.953,1106600.0],["2023-08-31",6.953,7.0065,6.8606,6.8947,622000.0],["2023-09-01",6.9433,7.0503,6.9433,7.0308,510700.0],["2023-09-05",6.953,7.0308,6.8266,6.9141,568800.0],["2023-09-06",6.9433,7.0211,6.7099,6.8169,621400.0],["2023-09-07",6.778,6.7974,6.6418,6.7099,828200.0],["2023-09-08",6.7196,6.8655,6.6418,6.8266,652900.0],["2023-09-11",6.9044,6.9433,6.8509,6.8947,651200.0],["2023-09-12",6.8752,7.0454,6.8752,6.9433,606900.0],["2023-09-13",6.953,6.953,6.3841,6.4279,973900.0],["2023-09-14",6.5154,6.7148,6.3695,6.6856,782300.0],["2023-09-15",6.6904,6.7002,6.5446,6.6321,1213500.0],["2023-09-18",6.6127,6.705,6.5397,6.5446,791400.0],["2023-09-19",6.564,6.7002,6.5251,6.6321,737100.0],["2023-09-20",6.6904,6.778,6.5543,6.5835,608100.0],["2023-09-21",6.5543,6.5543,6.282,6.3015,932600.0],["2023-09-22",6.3015,6.4084,6.2528,6.3112,698800.0],["2023-09-25",6.282,6.4133,6.2723,6.389,613900.0],["2023-09-26",6.2626,6.3647,6.1459,6.2042,816800.0],["2023-09-27",6.2334,6.3209,6.0,6.0875,1154900.0],["2023-09-28",6.0973,6.2042,6.034,6.1167,1095100.0],["2023-09-29",6.1751,6.3112,6.0778,6.2528,959000.0],["2023-10-02",6.2528,6.2528,5.9903,6.0584,665800.0],["2023-10-03",5.893,5.894,5.4457,5.6986,1359200.0],["2023-10-04",5.4263,5.718,5.4263,5.6694,2137100.0],["2023-10-05",5.6402,5.7569,5.577,5.7277,1325000.0],["2023-10-06",5.6888,5.7666,5.5721,5.7277,1928900.0],["2023-10-09",5.6694,5.9028,5.6227,5.8736,880900.0],["2023-10-10",5.8833,6.0097,5.824,5.9708,753800.0],["2023-10-11",6.0292,6.1459,5.9417,6.1362,984900.0],["2023-10-12",6.1362,6.1362,5.7861,5.8444,967600.0],["2023-10-13",5.9222,5.9222,5.6013,5.6694,906400.0],["2023-10-16",5.7666,5.9222,5.6402,5.6694,1294800.0],["2023-10-17",5.5916,5.8055,5.5819,5.6791,1538100.0],["2023-10-18",5.5721,5.6208,5.3387,5.3971,980400.0],["2023-10-19",5.3971,5.4749,5.2415,5.2512,803600.0],["2023-10-20",5.2804,5.3387,5.1248,5.1345,911600.0],["2023-10-23",5.0762,5.2658,5.0665,5.1248,724700.0],["2023-10-24",5.1734,5.2512,5.0713,5.1443,807500.0],["2023-10-25",5.0665,5.154,4.9449,5.1151,1080400.0],["2023-10-26",5.1151,5.3582,5.1054,5.3096,926400.0],["2023-10-27",5.3096,5.3679,5.2318,5.2901,1212700.0],["2023-10-30",5.3582,5.4652,5.2804,5.3971,1088500.0],["2023-10-31",5.4263,5.5381,5.3679,5.5138,1284500.0],["2023-11-01",5.7861,6.3404,5.7083,6.3306,2589200.0],["2023-11-02",6.4473,6.6516,6.3355,6.6224,1581300.0],["2023-11-03",6.7877,7.376,6.6904,7.3128,1657400.0],["2023-11-06",7.2934,7.3031,6.8849,6.9627,2117100.0],["2023-11-07",6.9044,6.9627,6.7196,6.8655,1132500.0],["2023-11-08",6.9141,6.9812,6.7634,6.8363,899500.0],["2023-11-09",6.8655,6.8655,6.6029,6.6321,644000.0],["2023-11-10",6.671,6.7391,6.6029,6.6321,798300.0],["2023-11-13",6.564,6.6661,6.4571,6.6127,594600.0],["2023-11-14",7.0405,7.517,6.9822,7.4295,1346800.0],["2023-11-15",7.3712,7.6532,7.3712,7.5754,1049400.0],["2023-11-16",7.5462,7.5783,7.4344,7.4879,820200.0],["2023-11-17",7.5851,7.6289,7.4684,7.6143,876900.0],["2023-11-20",7.5851,7.6823,7.4208,7.624,859700.0],["2023-11-21",7.6142,7.6728,7.5264,7.6045,953300.0],["2023-11-22",7.7119,7.8085,7.6045,7.7314,922900.0],["2023-11-24",7.7021,7.7704,7.5361,7.7216,320600.0],["2023-11-27",7.6533,7.7802,7.5459,7.7119,859500.0],["2023-11-28",7.6923,7.829,7.6142,7.8095,1094000.0],["2023-11-29",7.9559,8.2146,7.9559,8.0633,1093900.0],["2023-11-30",8.0633,8.1228,7.9461,8.034,1271500.0],["2023-12-01",7.9754,8.2341,7.9247,8.2097,964400.0],["2023-12-04",8.1511,8.3269,8.1023,8.3171,849300.0],["2023-12-05",8.1999,8.2488,8.1023,8.1414,521400.0],["2023-12-06",8.278,8.3561,8.1121,8.1316,995200.0],["2023-12-07",8.1707,8.3269,8.0828,8.3171,820700.0],["2023-12-08",8.2976,8.4928,8.1316,8.4733,837700.0],["2023-12-11",8.4538,8.6148,8.3366,8.5319,677500.0],["2023-12-12",8.5026,8.6051,8.4147,8.5416,589500.0],["2023-12-13",8.5904,9.1322,8.444,9.0883,1115400.0],["2023-12-14",9.3421,9.8546,9.3421,9.7521,1938200.0],["2023-12-15",9.7911,9.9083,9.3909,9.6837,1853500.0],["2023-12-18",9.7228,9.8702,9.4885,9.7326,1192900.0],["2023-12-19",9.8302,9.9668,9.7531,9.8302,798800.0],["2023-12-20",10.1816,10.4159,9.9376,9.9571,2299700.0],["2023-12-21",10.1328,10.2987,10.0157,10.1328,1077400.0],["2023-12-22",10.2402,10.2499,10.0449,10.2011,1486900.0],["2023-12-26",10.2695,10.6892,10.0937,10.6404,1167200.0],["2023-12-27",10.6892,10.904,10.5916,10.8649,779800.0],["2023-12-28",10.7966,10.9586,10.7673,10.7868,618400.0],["2023-12-29",10.7185,10.8552,10.6248,10.699,742600.0],["2024-01-02",10.5135,10.8347,10.3485,10.5916,829500.0],["2024-01-03",10.4159,10.4159,10.0498,10.1133,1096500.0],["2024-01-04",10.1328,10.1426,9.9278,10.0254,1011200.0],["2024-01-05",9.9668,10.2011,9.8204,9.8887,1323800.0],["2024-01-08",9.8985,10.1718,9.8595,10.0645,1695200.0],["2024-01-09",9.9083,10.0449,9.713,9.7423,1873400.0],["2024-01-10",9.6935,9.8595,9.6057,9.7618,988500.0],["2024-01-11",9.674,9.7326,9.4592,9.5178,1094100.0],["2024-01-12",9.7618,9.8009,9.4104,9.469,1040900.0],["2024-01-16",9.2249,9.3714,9.1957,9.3616,843000.0],["2024-01-17",9.1664,9.3518,9.0004,9.3128,543500.0],["2024-01-18",9.4007,9.508,9.2249,9.3811,894300.0],["2024-01-19",9.4495,9.5276,9.2738,9.508,596900.0],["2024-01-22",9.6935,10.123,9.6837,10.084,1087800.0],["2024-01-23",10.1816,10.3183,9.9571,9.9864,911700.0],["2024-01-24",10.2109,10.2304,9.918,9.9571,669600.0],["2024-01-25",10.2109,10.2792,9.9766,10.0352,811100.0],["2024-01-26",10.1914,10.3085,10.0742,10.1523,983400.0],["2024-01-29",10.123,10.2402,10.0332,10.2304,891700.0],["2024-01-30",10.1328,10.2255,10.0352,10.1426,771500.0],["2024-01-31",10.0645,10.4549,9.8887,9.9083,1306700.0],["2024-02-01",9.9571,10.1816,9.7326,10.1328,711900.0],["2024-02-02",9.9083,9.9912,9.7521,9.8985,692300.0],["2024-02-05",9.7228,9.8194,9.5276,9.6935,684100.0],["2024-02-06",9.6935,9.8302,9.5227,9.7326,815500.0],["2024-02-07",9.7521,9.7521,9.508,9.6935,598400.0],["2024-02-08",9.7033,10.289,9.6398,10.2402,869200.0],["2024-02-09",10.2597,10.328,9.9864,10.2792,944200.0],["2024-02-12",10.3476,10.5135,10.289,10.4256,915800.0],["2024-02-13",9.8595,9.9473,9.508,9.6642,1135100.0],["2024-02-14",9.8302,10.3183,9.7814,10.2792,1056800.0],["2024-02-15",10.494,10.8454,10.494,10.7478,1895600.0],["2024-02-16",10.5526,10.7624,10.3456,10.6306,1015300.0],["2024-02-20",10.3378,10.5037,10.2987,10.4061,663300.0],["2024-02-21",10.3866,10.4256,10.0693,10.1426,1225500.0],["2024-02-22",10.738,11.0846,10.2851,10.6111,3124900.0],["2024-02-23",10.3476,10.4745,9.9278,10.0449,1857100.0],["2024-02-26",10.0059,10.3573,9.9571,10.2597,1271100.0],["2024-02-27",10.3573,10.5818,10.3134,10.5135,1146000.0],["2024-02-28",10.3183,10.4842,10.1914,10.2304,1302800.0],["2024-02-29",10.5037,10.616,10.3817,10.533,1555800.0],["2024-03-01",10.6502,10.699,10.4647,10.5037,951200.0],["2024-03-04",10.5037,10.9137,10.4745,10.738,1420400.0],["2024-03-05",10.6306,10.7283,10.3378,10.5428,1060600.0],["2024-03-06",10.699,10.8259,10.3964,10.4159,1091300.0],["2024-03-07",10.5627,10.6606,10.4991,10.6019,995400.0],["2024-03-08",10.7683,11.062,10.4159,10.5725,1486100.0],["2024-03-11",10.5334,10.6117,10.1467,10.4061,1065000.0],["2024-03-12",10.3278,10.5627,10.1907,10.5236,1041400.0],["2024-03-13",10.4942,10.6998,10.4159,10.455,651800.0],["2024-03-14",10.3767,10.5529,10.2152,10.5138,1373500.0],["2024-03-15",10.4453,10.6019,10.2495,10.3474,2127900.0],["2024-03-18",10.318,10.3963,10.2103,10.2593,737600.0],["2024-03-19",10.2299,10.6166,10.2299,10.504,865700.0],["2024-03-20",10.4159,10.9837,10.2397,10.827,1016500.0],["2024-03-21",10.9739,11.1501,10.827,11.0914,1365300.0],["2024-03-22",11.062,11.0865,10.6019,10.69,1254600.0],["2024-03-25",10.7585,10.7879,10.5735,10.6117,686000.0],["2024-03-26",10.7585,10.8173,10.641,10.6704,741100.0],["2024-03-27",10.7389,10.8858,10.7243,10.8466,681000.0],["2024-03-28",10.9151,11.2676,10.8368,10.8564,1454100.0],["2024-04-01",10.8564,10.8564,10.5138,10.641,1135600.0],["2024-04-02",10.4746,10.5578,10.318,10.4257,841200.0],["2024-04-03",10.2788,10.641,10.2788,10.5431,607300.0],["2024-04-04",10.7389,10.8809,10.4404,10.4746,640600.0],["2024-04-05",10.3669,10.7683,10.3669,10.7194,1440300.0],["2024-04-08",10.7781,10.8662,10.7194,10.8075,741000.0],["2024-04-09",10.8075,10.92,10.6068,10.8173,749000.0],["2024-04-10",10.4159,10.4648,10.0928,10.2886,922200.0],["2024-04-11",10.3278,10.3767,9.9264,10.1516,963100.0],["2024-04-12",10.0733,10.1663,9.9558,10.0537,518700.0],["2024-04-15",10.083,10.1516,9.5691,9.5936,1162300.0],["2024-04-16",9.5153,9.5251,9.2607,9.388,814100.0],["2024-04-17",9.4663,9.5153,9.2656,9.3097,656800.0],["2024-04-18",9.3488,9.5926,9.3195,9.4369,585800.0],["2024-04-19",9.3684,9.5202,9.2412,9.3684,630400.0],["2024-04-22",9.437,9.4859,9.2803,9.3586,1115100.0],["2024-04-23",9.437,9.6895,9.3488,9.574,747800.0],["2024-04-24",9.5446,9.5936,9.3586,9.5446,845500.0],["2024-04-25",9.3097,9.5446,9.251,9.4565,980100.0],["2024-04-26",9.5153,9.6817,9.3782,9.5544,666200.0],["2024-04-29",9.5838,9.7013,9.5446,9.6132,455900.0],["2024-04-30",9.4859,9.5985,9.3293,9.3684,1077400.0],["2024-05-01",9.3978,9.7013,9.3097,9.3978,789600.0],["2024-05-02",9.5936,9.7698,9.4761,9.7698,946300.0],["2024-05-03",10.0341,10.1809,9.5251,9.7796,1282200.0],["2024-05-06",9.8677,10.1124,9.7208,9.8873,1005600.0],["2024-05-07",9.9852,10.0635,9.7649,9.7796,3760300.0],["2024-05-08",9.6621,9.8481,9.6337,9.8383,749200.0],["2024-05-09",9.8187,10.0928,9.8041,10.0635,1156300.0],["2024-05-10",10.1418,10.2593,9.8971,10.0733,659200.0],["2024-05-13",10.2299,10.269,9.8285,9.8579,1126700.0],["2024-05-14",10.0341,10.132,9.9166,10.0243,665200.0],["2024-05-15",10.1712,10.5823,10.0928,10.5823,944300.0],["2024-05-16",10.5725,10.7394,10.3173,10.7197,1350600.0],["2024-05-17",10.7786,11.1909,10.6707,11.0142,2465500.0],["2024-05-20",10.9553,10.9652,10.651,10.6903,923500.0],["2024-05-21",10.6019,10.6707,10.2387,10.2878,1143100.0],["2024-05-22",10.278,10.44,10.2289,10.3074,990800.0],["2024-05-23",10.3271,10.3968,10.116,10.1602,1109000.0],["2024-05-24",10.2387,10.3595,10.0817,10.2191,1175600.0],["2024-05-28",10.3074,10.4154,9.8853,10.0129,599800.0],["2024-05-29",9.797,10.0326,9.7381,9.954,788800.0],["2024-05-30",10.0817,10.1553,9.8951,10.0915,506300.0],["2024-05-31",10.1504,10.2191,9.9835,10.2191,762600.0],["2024-06-03",10.3467,10.3467,9.8951,9.9148,500500.0],["2024-06-04",9.7577,9.9099,9.6595,9.8362,835100.0],["2024-06-05",9.9246,10.0375,9.8559,9.9639,805000.0],["2024-06-06",9.8362,9.9442,9.6448,9.8657,1517700.0],["2024-06-07",9.8166,9.8559,9.6792,9.7283,794200.0],["2024-06-10",9.581,9.9295,9.5319,9.905,588700.0],["2024-06-11",9.797,9.9099,9.6497,9.8853,505000.0],["2024-06-12",10.3663,10.494,10.0473,10.1209,676200.0],["2024-06-13",10.062,10.0915,9.7921,9.905,491300.0],["2024-06-14",9.7086,9.954,9.6203,9.9344,647600.0],["2024-06-17",9.9344,10.0129,9.7823,9.9344,826700.0],["2024-06-18",9.9442,10.0228,9.8608,9.8755,894300.0],["2024-06-20",9.8068,9.9639,9.797,9.8264,608600.0],["2024-06-21",9.8362,9.9148,9.7528,9.905,1038300.0],["2024-06-24",9.9737,9.9933,9.689,9.7086,798400.0],["2024-06-25",9.7184,9.8019,9.5221,9.6694,1132700.0],["2024-06-26",9.5614,9.7234,9.4632,9.6792,1733900.0],["2024-06-27",9.7184,9.8951,9.6301,9.8461,1038900.0],["2024-06-28",9.9639,10.0817,9.8951,10.0424,2531600.0],["2024-07-01",10.0424,10.0424,9.5565,9.6595,689400.0],["2024-07-02",9.6988,9.8461,9.6595,9.8362,430100.0],["2024-07-03",9.8755,10.1209,9.8029,10.0424,283300.0],["2024-07-05",9.954,10.0031,9.8559,9.8853,350500.0],["2024-07-08",10.0031,10.0571,9.8951,9.9737,499200.0],["2024-07-09",9.9344,10.1258,9.8461,10.0129,649800.0],["2024-07-10",10.1013,10.3123,9.9442,10.278,790900.0],["2024-07-11",10.6805,11.0339,10.5136,10.9455,924200.0],["2024-07-12",11.0437,11.1615,10.9357,11.0241,2008200.0],["2024-07-15",11.2106,11.4903,11.083,11.4069,1263200.0],["2024-07-16",11.5345,12.0008,11.4953,11.8781,1714100.0],["2024-07-17",11.7308,11.9075,11.6327,11.6621,1199700.0],["2024-07-18",11.5934,11.8486,11.4756,11.6327,762600.0],["2024-07-19",11.6719,11.829,11.5276,11.5934,661200.0],["2024-07-22",11.6523,11.8585,11.5738,11.829,707600.0],["2024-07-23",11.7701,12.3198,11.7308,12.0744,854200.0],["2024-07-24",11.9468,12.1137,11.6474,11.7014,1052300.0],["2024-07-25",11.8192,12.4573,11.6818,12.1235,3932800.0],["2024-07-26",12.3984,12.526,12.1922,12.4965,1013000.0],["2024-07-29",12.6143,12.7469,12.4769,12.4867,1063000.0],["2024-07-30",12.5849,12.6536,12.3837,12.4769,1404300.0],["2024-07-31",12.5358,13.007,12.3984,12.742,1274100.0],["2024-08-01",12.7616,12.8892,12.3984,12.5064,2041200.0],["2024-08-02",12.0744,12.0744,11.2351,11.8486,1672000.0],["2024-08-05",10.975,11.5542,10.8179,11.3186,1549400.0],["2024-08-06",11.3185,11.9615,10.9946,11.5247,1966900.0],["2024-08-07",11.7308,11.8683,11.5149,11.5836,1465000.0],["2024-08-08",11.8192,12.202,11.5492,12.0842,1247700.0],["2024-08-09",12.1235,12.1922,11.8977,12.045,964700.0],["2024-08-12",11.9959,12.0155,11.5836,11.721,1327200.0],["2024-08-13",11.8585,12.3051,11.829,12.2217,653900.0],["2024-08-14",12.3002,12.4376,12.1628,12.1824,854700.0],["2024-08-15",12.4671,12.5653,12.2904,12.3886,688300.0],["2024-08-16",12.6739,12.7723,12.5116,12.6542,1172400.0],["2024-08-19",12.6542,12.8412,12.5952,12.6641,1015500.0],["2024-08-20",12.6247,12.728,12.5263,12.5854,925400.0],["2024-08-21",12.7133,12.8373,12.5952,12.7723,1334500.0],["2024-08-22",12.733,12.9002,12.6247,12.8314,934300.0],["2024-08-23",13.0085,13.5202,12.9494,13.5103,1430200.0],["2024-08-26",13.6284,13.7563,13.5202,13.5497,1213900.0],["2024-08-27",13.3234,13.3726,13.2348,13.284,1010500.0],["2024-08-28",13.2545,13.4168,13.038,13.2151,1111000.0],["2024-08-29",13.343,13.4365,13.1659,13.3234,1371900.0],["2024-08-30",13.471,13.6235,13.22,13.6087,1532600.0],["2024-09-03",13.5005,13.717,13.3922,13.5694,1715600.0],["2024-09-04",13.5202,13.8301,13.5103,13.7071,1261300.0],["2024-09-05",14.2385,14.2385,13.8665,13.9236,1279300.0],["2024-09-06",13.8744,14.0023,13.6776,13.8055,1343000.0],["2024-09-09",13.7957,14.2385,13.7662,14.0318,1897100.0],["2024-09-10",14.0318,14.4058,14.0122,14.3959,1713500.0],["2024-09-11",14.2483,14.4746,13.958,14.3369,1517100.0],["2024-09-12",14.3959,14.5681,14.3615,14.5238,1205700.0],["2024-09-13",14.5829,14.8584,14.5534,14.6616,915000.0],["2024-09-16",14.6911,14.8486,14.5337,14.7108,1090900.0],["2024-09-17",14.8879,14.947,14.6419,14.6911,1020300.0],["2024-09-18",14.701,15.0847,14.578,14.6911,1489500.0],["2024-09-19",15.0257,15.1044,14.701,15.1044,970900.0],["2024-09-20",14.9765,15.2471,14.947,14.9765,2967400.0],["2024-09-23",15.0158,15.2126,14.8928,15.0946,916200.0],["2024-09-24",15.0749,15.3209,14.9765,15.311,869400.0],["2024-09-25",15.2225,15.5275,15.2028,15.3504,2223500.0],["2024-09-26",15.5866,15.7637,15.4488,15.6456,2805700.0],["2024-09-27",15.803,15.8424,15.2668,15.311,1490500.0],["2024-09-30",15.2618,15.4144,15.1339,15.2815,1496600.0],["2024-10-01",15.2717,15.4882,15.1831,15.3701,1718300.0],["2024-10-02",15.2126,15.7784,15.2028,15.7243,1130500.0],["2024-10-03",15.5866,15.7588,15.2864,15.439,1409000.0],["2024-10-04",15.6062,15.6062,14.4943,14.701,2255500.0],["2024-10-07",14.573,14.6518,14.3024,14.4156,1078400.0],["2024-10-08",14.4845,14.5809,14.3467,14.4058,2100400.0],["2024-10-09",14.3664,14.6616,14.268,14.3664,3756700.0],["2024-10-10",14.2286,14.3369,13.9826,14.0318,2313800.0],["2024-10-11",14.0515,14.4599,14.0515,14.4353,834400.0],["2024-10-14",14.455,14.6665,14.3861,14.6026,1244100.0],["2024-10-15",14.6911,14.9814,14.573,14.8092,1068400.0],["2024-10-16",14.9765,15.0847,14.8338,14.8584,870800.0],["2024-10-17",14.8682,14.8682,14.514,14.6616,3610400.0],["2024-10-18",14.6911,14.9224,14.5583,14.6124,1357400.0],["2024-10-21",14.5632,14.7206,14.2828,14.3172,925500.0],["2024-10-22",14.3369,14.5042,14.2483,14.3566,661800.0],["2024-10-23",14.2188,14.3861,14.1056,14.3074,1067600.0],["2024-10-24",14.4156,15.3406,14.4058,15.1438,1449700.0],["2024-10-25",15.2422,15.2569,14.8682,14.8781,835200.0],["2024-10-28",15.0552,15.0847,14.8387,14.8584,843700.0],["2024-10-29",14.6714,14.7354,14.5484,14.6714,734800.0],["2024-10-30",14.6813,15.0109,14.6518,14.7994,645900.0],["2024-10-31",14.7206,14.8781,14.6124,14.7502,959100.0],["2024-11-01",14.8289,14.9716,14.3172,14.3959,957600.0],["2024-11-04",14.3074,14.6419,14.2778,14.4156,779700.0],["2024-11-05",13.3332,14.8682,13.097,14.6616,1842700.0],["2024-11-06",14.9962,15.2126,14.1106,14.514,2416000.0],["2024-11-07",14.5435,15.006,14.5435,14.9666,1242900.0],["2024-11-08",15.0552,15.3258,14.9765,15.311,878500.0],["2024-11-11",15.3602,15.6062,15.3209,15.498,1167100.0],["2024-11-12",15.4193,15.498,15.1142,15.193,1456200.0],["2024-11-13",15.4094,15.5078,15.2618,15.4193,1297700.0],["2024-11-14",15.3504,15.375,14.947,15.0158,1762900.0],["2024-11-15",15.1044,15.1241,14.8387,14.8879,1341400.0],["2024-11-18",14.8289,15.1241,14.7502,15.1044,1165300.0],["2024-11-19",15.0552,15.193,14.3959,14.9273,2128500.0],["2024-11-20",14.7994,14.8928,14.2434,14.5042,1404800.0],["2024-11-21",14.5732,14.8,14.4154,14.7507,1011800.0],["2024-11-22",14.7507,15.1106,14.5535,15.0662,1065300.0],["2024-11-25",14.8394,15.4557,14.3464,15.3028,1284800.0],["2024-11-26",15.1944,15.4211,15.1253,15.4113,775100.0],["2024-11-27",15.5,15.7071,15.1549,15.4113,773500.0],["2024-11-29",15.4409,15.5395,15.2042,15.2634,437600.0],["2024-12-02",15.2437,15.293,15.012,15.0958,750600.0],["2024-12-03",15.1056,15.1845,14.9617,15.0859,510100.0],["2024-12-04",15.0169,15.1155,14.7211,14.9774,756400.0],["2024-12-05",14.9774,15.2732,14.8493,15.2042,890400.0],["2024-12-06",15.6775,15.855,15.3916,15.5493,1250700.0],["2024-12-09",15.4704,15.4803,14.869,14.9873,980200.0],["2024-12-10",14.8788,14.9479,14.583,14.6718,753700.0],["2024-12-11",14.8394,14.9577,14.7605,14.869,897700.0],["2024-12-12",14.8493,14.9676,14.6323,14.6521,645000.0],["2024-12-13",14.5436,14.6225,14.1837,14.2774,697600.0],["2024-12-16",14.3464,14.6915,14.2734,14.445,893500.0],["2024-12-17",14.4154,14.4647,13.9027,13.9224,980500.0],["2024-12-18",13.9421,14.1492,12.8772,13.0153,1104000.0],["2024-12-19",12.9759,13.2519,12.6012,12.611,990500.0],["2024-12-20",12.473,12.9265,12.404,12.8378,2422200.0],["2024-12-23",12.6998,13.0252,12.5913,12.9364,833000.0],["2024-12-24",12.897,13.0054,12.8181,12.9759,354800.0],["2024-12-26",13.0153,13.0153,12.7984,12.828,494600.0],["2024-12-27",12.6702,12.8477,12.5814,12.6505,808300.0],["2024-12-30",12.6307,12.7491,12.4237,12.611,1054000.0],["2024-12-31",12.5617,12.7885,12.5272,12.6307,817000.0],["2025-01-02",12.7589,12.7589,12.2807,12.3645,643100.0],["2025-01-03",12.404,12.5913,12.2314,12.542,961200.0],["2025-01-06",12.5617,12.9364,12.5124,12.6702,1292300.0],["2025-01-07",12.6702,12.7589,12.1279,12.1673,811200.0],["2025-01-08",12.0589,12.2758,11.8518,12.2265,887000.0],["2025-01-10",11.8912,12.0194,11.6053,11.7828,862500.0],["2025-01-13",11.6546,11.7926,11.3292,11.7631,1031800.0],["2025-01-14",11.911,11.98,11.7187,11.9011,1197500.0],["2025-01-15",12.4335,12.828,12.4286,12.7293,1227200.0],["2025-01-16",12.6998,13.0991,12.6061,13.0646,996300.0],["2025-01-17",13.2519,13.2519,13.0054,13.104,714800.0],["2025-01-21",13.2519,13.6168,13.2519,13.597,966000.0],["2025-01-22",13.4984,13.6956,13.3653,13.5675,1092600.0],["2025-01-23",13.5477,13.7351,13.1435,13.7055,1244100.0],["2025-01-24",13.8534,13.9421,13.5083,13.6562,872100.0],["2025-01-27",13.6562,14.2084,13.5182,13.9323,1112200.0],["2025-01-28",13.814,14.021,13.6266,13.7844,698900.0],["2025-01-29",13.8041,13.9323,13.5872,13.6858,576700.0],["2025-01-30",13.883,14.09,13.7647,13.8928,569500.0],["2025-01-31",13.8633,14.09,13.7893,13.9323,913100.0],["2025-02-03",13.5477,13.8633,13.4196,13.6069,787200.0],["2025-02-04",13.4984,13.7696,13.4984,13.6858,472000.0],["2025-02-05",13.7449,14.0605,13.6956,13.9421,731700.0],["2025-02-06",14.0703,14.0703,13.5872,13.7252,739300.0],["2025-02-07",13.6562,13.7844,13.4787,13.528,801900.0],["2025-02-10",13.597,13.7745,13.3998,13.597,966100.0],["2025-02-11",13.4097,13.6759,13.4097,13.5872,755200.0],["2025-02-12",13.2125,13.5724,13.0991,13.4393,1065000.0],["2025-02-13",13.4787,13.7301,13.316,13.6266,1345300.0],["2025-02-14",14.5633,15.3028,14.1492,14.4844,2290100.0],["2025-02-18",14.2675,14.445,13.9175,14.3563,1223200.0],["2025-02-19",14.0802,14.4253,13.8633,14.3168,864800.0],["2025-02-20",14.6521,14.6925,14.1886,14.2281,929100.0],["2025-02-21",14.3464,14.4243,13.8337,13.9619,1045300.0],["2025-02-24",13.9914,14.0802,13.7696,13.7942,796400.0],["2025-02-25",13.8928,14.1295,13.8041,13.9126,689200.0],["2025-02-26",13.9717,14.1591,13.8435,14.021,559600.0],["2025-02-27",14.0506,14.3356,14.0506,14.1196,772800.0],["2025-02-28",14.1196,14.4647,14.0999,14.4647,1105300.0],["2025-03-03",14.4548,14.5833,14.0794,14.2671,921600.0],["2025-03-04",14.0498,14.0893,13.5755,13.6447,858500.0],["2025-03-05",13.6447,13.9509,13.4471,13.8917,1135800.0],["2025-03-06",13.6249,13.8423,13.289,13.3779,1130900.0],["2025-03-07",13.2692,13.4174,12.7554,13.121,974600.0],["2025-03-10",12.9827,13.284,12.2762,12.3899,977700.0],["2025-03-11",12.3405,12.6418,12.1725,12.3602,1594400.0],["2025-03-12",12.4393,12.7653,12.4096,12.5479,1417900.0],["2025-03-13",12.4788,12.4788,11.6587,11.6982,1001000.0],["2025-03-14",11.9057,12.3009,11.7476,12.2515,1212400.0],["2025-03-17",12.1824,12.5578,12.1626,12.4788,1021600.0],["2025-03-18",12.3405,12.4393,12.1132,12.133,1082900.0],["2025-03-19",12.2515,12.4985,12.1527,12.38,1115400.0],["2025-03-20",12.2417,12.5776,12.133,12.4294,893800.0],["2025-03-21",12.2911,12.4491,12.1083,12.2812,1608000.0],["2025-03-24",12.5282,12.7357,12.4966,12.706,1009600.0],["2025-03-25",12.706,12.7752,12.5282,12.5875,1084800.0],["2025-03-26",12.6171,12.8147,12.4244,12.4689,649000.0],["2025-03-27",12.4393,12.5262,12.2822,12.3306,579400.0],["2025-03-28",12.3405,12.4215,11.9107,11.965,895800.0],["2025-03-31",11.8168,12.1083,11.5915,12.0243,1356900.0],["2025-04-01",12.212,12.212,11.7575,11.965,1202700.0],["2025-04-02",11.7378,12.2219,11.6686,12.2021,865200.0],["2025-04-03",11.5006,11.6913,11.0896,11.1351,1940200.0],["2025-04-04",10.6114,11.3821,10.0976,10.5818,1828100.0],["2025-04-07",9.9692,10.977,9.7222,10.4632,2026100.0],["2025-04-08",10.9869,11.0659,9.9494,10.1174,1032300.0],["2025-04-09",9.9099,11.056,9.5295,10.9177,1690900.0],["2025-04-10",10.5225,10.809,9.9198,10.2063,871600.0],["2025-04-11",10.1668,10.2854,9.8309,10.1866,804400.0],["2025-04-14",10.4731,10.7102,10.2063,10.5818,1282200.0],["2025-04-15",10.483,10.6312,10.1223,10.394,829100.0],["2025-04-16",10.3842,10.4978,10.0581,10.236,848200.0],["2025-04-17",10.0976,10.4237,10.0976,10.2656,949000.0],["2025-04-21",10.0878,10.2261,9.7123,9.9692,1761500.0],["2025-04-22",10.2261,10.315,10.0581,10.2557,989800.0],["2025-04-23",10.6707,10.9967,10.5818,10.7003,2139400.0],["2025-04-24",10.6806,11.1845,10.4928,11.0659,1406800.0],["2025-04-25",11.0363,11.0461,10.8831,10.9967,601100.0],["2025-04-28",11.0165,11.224,10.8485,11.056,925000.0],["2025-04-29",11.0066,11.056,10.8288,10.9276,1406100.0],["2025-04-30",10.5818,10.9078,10.1075,10.8584,1433800.0],["2025-05-01",10.7893,10.9869,10.6411,10.6608,1256200.0],["2025-05-02",10.8979,11.1647,10.809,10.9967,1100900.0],["2025-05-05",10.9572,11.1252,10.8485,10.9869,960800.0],["2025-05-06",10.8189,10.9671,10.5719,10.9078,1019800.0],["2025-05-07",11.3327,11.3327,10.9078,11.0461,1175600.0],["2025-05-08",10.9177,11.2833,10.9177,11.1845,806700.0],["2025-05-09",11.1845,11.2635,11.0165,11.0857,960800.0],["2025-05-12",11.5896,11.8366,11.5599,11.7773,930800.0],["2025-05-13",11.8563,11.9848,11.5599,11.7279,842700.0],["2025-05-14",11.51,11.7972,11.0939,11.5892,804800.0],["2025-05-15",11.5397,11.6685,11.401,11.5199,866500.0],["2025-05-16",11.5991,11.6585,11.4456,11.4703,952700.0],["2025-05-19",11.4505,11.5595,11.2049,11.4803,752900.0],["2025-05-20",11.3911,11.4703,11.2277,11.2821,816700.0],["2025-05-21",11.084,11.1237,10.1628,10.1827,3620300.0],["2025-05-22",10.1232,10.4253,10.1034,10.361,1326100.0],["2025-05-23",10.5293,10.5492,10.351,10.3808,1066400.0],["2025-05-27",10.5392,10.9355,10.4402,10.9157,1005400.0],["2025-05-28",10.876,10.9355,10.6829,10.7274,997800.0],["2025-05-29",10.8364,10.9553,10.7671,10.9355,957700.0],["2025-05-30",10.8166,10.9998,10.7522,10.9057,1441100.0],["2025-06-02",10.8166,10.985,10.6274,10.9355,1012000.0],["2025-06-03",10.9454,10.9751,10.8067,10.9355,1126600.0],["2025-06-04",10.9057,11.2128,10.7869,11.1534,797800.0],["2025-06-05",11.084,11.2178,10.9503,11.0543,978000.0],["2025-06-06",11.2425,11.302,11.1138,11.2425,658200.0],["2025-06-09",11.5298,11.5298,11.2227,11.3119,899300.0],["2025-06-10",11.3812,11.6387,11.2623,11.609,883300.0],["2025-06-11",11.6982,11.8071,11.5298,11.6486,872200.0],["2025-06-12",11.5199,11.8319,11.5199,11.7576,720100.0],["2025-06-13",11.4703,11.7873,11.2326,11.2722,853000.0],["2025-06-16",11.3515,11.6387,11.3119,11.4406,786800.0],["2025-06-17",11.3119,11.4307,11.0345,11.0741,1199200.0],["2025-06-18",11.0642,11.2376,10.9157,11.1534,1517400.0],["2025-06-20",11.2425,11.3119,11.0444,11.0543,2402200.0],["2025-06-23",11.0543,11.6784,11.0098,11.6585,1594400.0],["2025-06-24",11.7774,12.0003,11.5545,11.926,1739200.0],["2025-06-25",11.926,11.926,11.4852,11.4902,1166700.0],["2025-06-26",11.5991,12.0052,11.401,11.9458,1071800.0],["2025-06-27",11.9755,12.4014,11.8567,12.2232,3225400.0],["2025-06-30",12.2529,12.2628,11.921,12.0349,1292800.0],["2025-07-01",11.9359,12.4213,11.8705,12.1835,1465700.0],["2025-07-02",12.1736,12.4213,12.1142,12.3717,995600.0],["2025-07-03",12.3816,12.4609,12.2776,12.3915,465100.0],["2025-07-07",12.2033,12.5203,11.9607,12.3123,1232500.0],["2025-07-08",12.3321,12.4361,12.0993,12.1142,1098800.0],["2025-07-09",12.243,12.2826,11.9557,12.2628,1152900.0],["2025-07-10",12.3024,12.6342,12.2776,12.5104,951500.0],["2025-07-11",12.3618,12.5055,12.243,12.446,921700.0],["2025-07-14",12.3618,12.4916,12.1538,12.3618,788300.0],["2025-07-15",12.4014,12.5144,11.9408,12.0845,1337400.0],["2025-07-16",12.1043,12.2925,11.9458,12.1736,897300.0],["2025-07-17",12.1439,12.3717,12.0696,12.2727,1075600.0],["2025-07-18",12.4114,12.4114,12.0845,12.1934,961100.0],["2025-07-21",12.4609,12.7382,12.4064,12.6293,2264200.0],["2025-07-22",12.7481,13.0255,12.6788,12.976,1227100.0],["2025-07-23",13.0651,13.1889,12.9958,13.1443,909000.0],["2025-07-24",13.1741,13.387,13.1245,13.3325,1346100.0],["2025-07-25",13.3425,13.496,13.184,13.4613,1077900.0],["2025-07-28",13.491,13.6099,13.3722,13.4217,1604900.0],["2025-07-29",13.5406,14.4875,13.4514,14.3033,2903700.0],["2025-07-30",14.8778,15.3532,14.2339,14.7589,3515100.0],["2025-07-31",14.9768,15.2938,14.6103,15.0264,2356100.0],["2025-08-01",14.8282,15.066,14.536,14.9768,2062300.0],["2025-08-04",15.1848,15.3582,15.0264,15.3532,1513500.0],["2025-08-05",15.5018,15.8584,15.3087,15.8188,2146800.0],["2025-08-06",15.7792,15.9475,15.4622,15.8782,1497800.0],["2025-08-07",15.9277,16.0466,15.6058,15.7296,1293400.0],["2025-08-08",15.8881,16.1457,15.7792,16.0862,1234000.0],["2025-08-11",16.0367,16.3239,15.9674,15.9872,1379500.0],["2025-08-12",15.9971,16.6162,15.9575,16.5716,1455500.0],["2025-08-13",16.7796,17.2749,16.6459,17.255,1879800.0],["2025-08-14",16.9375,17.3344,16.8978,17.2352,1821500.0],["2025-08-15",17.255,17.3146,16.9971,17.1558,1216300.0],["2025-08-18",17.0368,17.2054,16.8978,17.1112,993700.0],["2025-08-19",17.2154,17.4466,17.0506,17.2848,1153000.0],["2025-08-20",17.2154,17.394,16.878,17.0764,1406000.0],["2025-08-21",16.9871,17.2799,16.9673,17.0268,1174500.0],["2025-08-22",17.2451,18.2473,17.002,17.9992,1760200.0],["2025-08-25",17.8702,18.3068,17.7958,18.2473,1354800.0],["2025-08-26",18.2572,18.4457,18.1084,18.1778,1869600.0],["2025-08-27",18.0191,18.3763,17.8613,18.1084,1115400.0],["2025-08-28",18.2374,18.2374,17.8851,17.9595,1267300.0],["2025-08-29",18.1878,18.1878,17.8405,18.0687,1662000.0],["2025-09-02",17.6519,17.8206,17.4833,17.5428,1729100.0],["2025-09-03",17.4138,17.6718,17.1558,17.265,1452000.0],["2025-09-04",17.3543,17.7859,17.265,17.7809,1277200.0],["2025-09-05",17.9695,18.4656,17.8305,18.416,1114600.0],["2025-09-08",18.287,18.7533,18.1729,18.664,1328400.0],["2025-09-09",18.545,18.6144,18.1878,18.5549,1033100.0],["2025-09-10",18.6541,19.0014,18.5698,18.674,1021900.0],["2025-09-11",18.7335,19.4777,18.7037,19.0907,1104700.0],["2025-09-12",19.4479,19.5481,19.1105,19.1304,1859900.0],["2025-09-15",19.1701,19.4281,19.0014,19.051,1470300.0],["2025-09-16",19.0708,19.176,18.6144,18.7236,1090900.0],["2025-09-17",18.8823,19.5422,18.8625,19.0609,1499000.0],["2025-09-18",19.0212,19.567,19.0113,19.4281,1419000.0],["2025-09-19",19.5967,19.6265,19.0609,19.0808,4045700.0],["2025-09-22",19.1006,19.1701,18.5251,19.0609,1717500.0],["2025-09-23",19.0113,19.4677,18.8942,19.1899,1722600.0],["2025-09-24",19.1502,19.1502,18.4557,18.6839,947200.0],["2025-09-25",18.4854,18.7533,18.4755,18.7136,1235600.0],["2025-09-26",18.7434,18.9022,18.6541,18.8327,908000.0],["2025-09-29",18.8426,18.8823,18.5648,18.6938,739800.0],["2025-09-30",18.7335,18.8129,18.3267,18.5053,1021500.0],["2025-10-01",18.4358,18.6045,18.2374,18.3465,889700.0],["2025-10-02",18.287,18.287,17.8802,18.0191,1485100.0],["2025-10-03",18.1183,18.3019,17.9595,18.0389,1064900.0],["2025-10-06",18.029,18.1332,17.4138,17.5329,1085000.0],["2025-10-07",17.5527,17.5527,17.0874,17.136,1180600.0],["2025-10-08",17.1757,17.2501,16.7192,16.7738,1650200.0],["2025-10-09",17.0665,17.2898,16.7609,17.0566,1182800.0],["2025-10-10",17.1261,17.5031,16.8284,16.8582,1048400.0],["2025-10-13",17.0665,17.3741,16.9673,17.2848,722400.0],["2025-10-14",17.0268,17.9248,17.0268,17.7809,1027400.0],["2025-10-15",17.9298,18.2969,17.7611,18.2671,1205800.0],["2025-10-16",18.3465,18.406,17.7412,17.8702,1137500.0],["2025-10-17",17.7115,18.1481,17.5626,18.0885,999100.0],["2025-10-20",18.2076,18.6045,18.0488,18.4557,826000.0],["2025-10-21",18.3763,18.7533,18.1282,18.6541,1115900.0],["2025-10-22",18.7831,19.1205,18.5102,19.1105,1077600.0],["2025-10-23",19.1105,19.5273,18.7682,19.1998,1693600.0],["2025-10-24",19.4876,19.6811,19.0113,19.3288,1023800.0],["2025-10-27",19.2594,19.4677,19.0163,19.1899,982700.0],["2025-10-28",19.0113,19.1899,18.8823,19.0411,1082900.0],["2025-10-29",19.0411,19.051,18.4209,18.4755,1268700.0],["2025-10-30",18.5053,18.664,17.2848,17.9298,1536900.0],["2025-10-31",17.8008,18.0191,17.4535,17.6916,2080500.0],["2025-11-03",17.5031,17.7214,17.1558,17.384,1986400.0],["2025-11-04",17.3146,17.6132,17.2154,17.4733,1504800.0],["2025-11-05",17.3146,17.5626,16.6795,17.0764,1257400.0],["2025-11-06",17.2451,17.4287,16.8929,16.9375,1382900.0],["2025-11-07",16.9375,17.384,16.883,17.265,1025000.0],["2025-11-10",17.3146,17.3642,16.6924,16.8879,934300.0],["2025-11-11",17.0368,17.4733,17.0219,17.3443,1185900.0],["2025-11-12",17.3344,17.4585,17.0566,17.1558,1131200.0],["2025-11-13",17.0368,17.2203,16.3422,16.4017,1581300.0],["2025-11-14",16.3819,16.4404,16.1437,16.2926,1110100.0],["2025-11-17",16.3125,16.4616,15.5868,15.6464,1395300.0],["2025-11-18",15.5769,15.7359,15.2687,15.378,1292500.0],["2025-11-19",15.4079,15.716,15.2438,15.5769,1187300.0],["2025-11-20",15.9347,16.0421,15.1941,15.2289,1088500.0],["2025-11-21",15.2786,16.4864,15.2786,16.382,1510100.0],["2025-11-24",16.3622,16.6803,15.9745,16.5709,2556800.0],["2025-11-25",16.7101,17.2071,16.5331,17.1375,1205800.0],["2025-11-26",16.9984,17.4556,16.9785,17.3165,945700.0],["2025-11-28",17.2966,17.3662,17.0908,17.2767,392400.0],["2025-12-01",16.9288,17.385,16.8492,17.1475,1025000.0],["2025-12-02",17.6445,17.6445,16.9387,17.1972,937000.0],["2025-12-03",17.3065,17.6942,16.7498,17.6644,1324100.0],["2025-12-04",17.5053,17.8582,17.398,17.6843,1098900.0],["2025-12-05",17.7141,17.7141,17.2469,17.3363,1018100.0],["2025-12-08",17.4457,17.5898,16.7349,16.9387,1550400.0],["2025-12-09",16.8393,17.1872,16.3671,16.9884,710700.0],["2025-12-10",16.9089,17.2568,16.8194,16.9685,1600900.0],["2025-12-11",17.1276,17.5053,17.0282,17.1226,1449300.0],["2025-12-12",17.2071,17.2469,16.8791,17.217,932800.0],["2025-12-15",17.1673,17.4159,16.889,16.9586,1058400.0],["2025-12-16",16.9884,17.5053,16.9387,17.058,1607800.0],["2025-12-17",17.0282,17.2667,16.9984,17.1773,1506000.0],["2025-12-18",17.4159,17.7628,17.2667,17.6047,1080300.0],["2025-12-19",17.565,17.6544,17.2966,17.396,2498600.0],["2025-12-22",17.3264,17.5451,17.2668,17.386,884500.0],["2025-12-23",17.2369,17.6097,17.1673,17.5053,673600.0],["2025-12-24",17.5153,17.6445,17.4357,17.5848,303600.0],["2025-12-26",17.555,17.6743,17.4059,17.5451,376500.0],["2025-12-29",17.5451,17.7041,17.3463,17.5252,465200.0],["2025-12-30",17.4656,17.555,17.3562,17.4059,470000.0],["2025-12-31",17.4059,17.4059,17.1872,17.2369,658000.0],["2026-01-02",17.2071,17.4457,16.7896,16.8691,624600.0],["2026-01-05",16.7697,17.5351,16.725,17.4258,890100.0],["2026-01-06",17.217,17.5103,16.8393,17.4755,1132600.0],["2026-01-07",17.6246,17.7141,17.2767,17.4755,810800.0],["2026-01-08",17.4556,17.6544,17.2359,17.2568,783000.0],["2026-01-09",17.2668,17.56,16.9984,17.1475,1093100.0],["2026-01-12",17.058,17.3761,16.5809,17.3065,719900.0],["2026-01-13",17.2568,17.396,16.8095,16.8989,595000.0],["2026-01-14",16.8095,17.3463,16.3025,16.6902,850300.0],["2026-01-15",16.6902,17.5252,16.6902,17.4159,753100.0],["2026-01-16",17.3562,17.6942,17.2469,17.3363,1159000.0],["2026-01-20",16.8592,17.1624,16.7598,16.9387,698100.0],["2026-01-21",17.217,17.9029,17.1425,17.6445,1146000.0],["2026-01-22",17.8234,18.1415,17.3761,17.4656,850600.0],["2026-01-23",17.2668,17.4556,16.8492,16.9884,1189200.0],["2026-01-26",16.9884,17.2767,16.8443,17.2071,1191000.0],["2026-01-27",17.1673,17.3115,16.889,17.0779,882100.0],["2026-01-28",17.1773,17.5302,17.0978,17.2469,989600.0],["2026-01-29",17.3662,17.6047,17.0481,17.6047,1099100.0],["2026-01-30",17.4755,17.8632,17.1972,17.724,1101200.0],["2026-02-02",17.396,17.9029,17.1574,17.2568,1473900.0],["2026-02-03",17.2568,17.3761,16.0888,16.1832,2154800.0],["2026-02-04",16.2826,16.5013,15.6365,16.2628,1502600.0],["2026-02-05",16.2926,16.4417,15.9596,16.0838,1573300.0],["2026-02-06",16.4218,16.8741,16.213,16.7498,1347700.0],["2026-02-09",16.8791,17.2469,16.6206,17.1872,1249000.0],["2026-02-10",17.1574,17.5848,17.0978,17.1673,899200.0],["2026-02-11",17.3165,17.3662,14.4735,14.8611,2304600.0],["2026-02-12",14.9407,15.1196,13.2806,14.2448,5239600.0],["2026-02-13",14.3641,14.7816,13.7577,14.7319,2144600.0],["2026-02-17",14.712,14.8313,14.3343,14.5331,1086100.0],["2026-02-18",14.5629,15.4774,14.5232,15.4079,1566700.0],["2026-02-19",15.1594,15.393,14.9307,15.1693,3036100.0],["2026-02-20",15.2488,15.4675,14.9407,15.0102,832900.0],["2026-02-23",14.8114,14.9208,14.2299,14.3641,1024000.0],["2026-02-24",14.3144,14.7319,14.3144,14.6325,1205700.0],["2026-02-25",14.7518,15.0102,14.3144,14.5629,2057800.0],["2026-02-26",14.7617,15.1743,14.7051,14.8015,1084800.0],["2026-02-27",14.5232,14.6226,14.0559,14.4337,3032800.0],["2026-03-02",13.718,14.4088,13.6285,14.0957,1674800.0],["2026-03-03",13.708,14.7776,13.5291,14.4933,2604300.0],["2026-03-04",14.4635,15.0699,14.4635,14.9904,2014800.0],["2026-03-05",14.7816,15.0898,14.553,14.6226,2071400.0],["2026-03-06",14.1951,14.5232,13.9565,14.1951,1899000.0],["2026-03-09",13.8571,14.4834,13.6285,14.4039,1871400.0],["2026-03-10",14.2647,14.6126,13.8174,14.0659,2022800.0],["2026-03-11",13.9764,14.1752,13.6583,13.9367,1634900.0],["2026-03-12",13.5788,14.0758,13.4893,13.7776,1708100.0],["2026-03-13",13.9569,14.3355,13.7507,14.1362,1532100.0],["2026-03-16",14.3455,14.6443,14.1113,14.3654,2028500.0],["2026-03-17",14.6244,14.993,14.5497,14.6443,1635700.0],["2026-03-18",14.5248,14.7041,14.4949,14.5248,1676800.0],["2026-03-19",14.3554,14.7041,14.3255,14.6045,1908500.0],["2026-03-20",14.455,14.5796,14.1711,14.206,2716500.0],["2026-03-23",14.7738,14.8336,14.3953,14.4949,2623300.0],["2026-03-24",14.3554,14.7041,14.0615,14.5845,1904900.0],["2026-03-25",14.7838,15.0229,14.47,14.983,1850500.0],["2026-03-26",14.8336,15.252,14.7539,14.8535,1820500.0],["2026-03-27",14.6344,14.724,14.1562,14.2458,2327900.0],["2026-03-30",14.4451,14.8934,14.3554,14.6244,2699800.0],["2026-03-31",14.9531,15.2221,14.5497,14.9332,2216800.0],["2026-04-01",15.0328,15.0926,14.7938,14.8336,1627000.0],["2026-04-02",14.5347,14.9033,14.2458,14.5746,1316300.0],["2026-04-06",14.5148,14.7439,14.475,14.6144,837700.0],["2026-04-07",14.4949,14.7938,14.3953,14.5945,1065100.0],["2026-04-08",15.3317,15.4911,15.1623,15.3217,1797700.0],["2026-04-09",15.1225,15.3815,14.8386,15.242,1261100.0],["2026-04-10",15.2022,15.3217,14.9731,15.0926,1065400.0],["2026-04-13",15.0727,15.5309,14.9233,15.4114,1170500.0],["2026-04-14",15.4214,15.8597,15.2919,15.6704,1026100.0],["2026-04-15",15.6903,15.9095,15.6903,15.8298,805200.0],["2026-04-16",15.8597,15.9792,15.5509,15.6106,1075900.0],["2026-04-17",16.0291,16.5969,15.8746,16.4674,1131300.0],["2026-04-20",16.3977,16.6019,16.3777,16.5072,1408200.0],["2026-04-21",16.5172,16.8659,16.0589,16.1187,1531600.0],["2026-04-22",16.308,16.562,16.1137,16.4873,1705700.0],["2026-04-23",16.6766,16.9256,15.7402,15.9693,1763300.0],["2026-04-24",15.8198,16.0789,15.7402,15.9792,838800.0],["2026-04-27",15.7999,16.557,15.7551,16.3578,1626300.0],["2026-04-28",16.4773,16.6567,16.1586,16.3478,1151800.0],["2026-04-29",16.1685,16.2562,15.6355,15.7103,1226000.0],["2026-04-30",15.8497,16.2183,15.3317,16.0589,2665900.0],["2026-05-01",16.2781,16.582,15.8995,15.9792,3037300.0],["2026-05-04",15.79,16.1486,15.3716,15.5808,2103900.0],["2026-05-05",15.6405,16.2881,15.521,16.2681,1636500.0],["2026-05-06",16.4973,16.7563,16.4873,16.5371,1340900.0],["2026-05-07",16.5471,16.824,16.5062,16.8061,1268200.0],["2026-05-08",16.8459,17.0651,16.5869,16.6666,1457400.0],["2026-05-11",16.6666,16.7662,16.303,16.4674,1424300.0],["2026-05-12",16.4475,16.4475,16.0291,16.0789,1217400.0],["2026-05-13",15.8697,15.9095,15.5608,15.78,1017900.0],["2026-05-14",15.92,16.035,14.78,14.79,1627500.0],["2026-05-15",14.65,14.686,14.17,14.37,1620600.0],["2026-05-18",14.41,14.75,14.27,14.3,1595800.0],["2026-05-19",14.3,14.43,13.935,13.95,1265500.0],["2026-05-20",13.95,14.48,13.76,14.46,1422400.0],["2026-05-21",14.24,14.58,13.98,14.53,1250700.0],["2026-05-22",14.53,14.65,14.344,14.6,1158800.0],["2026-05-26",14.63,14.8,14.36,14.5,1028000.0],["2026-05-27",14.58,14.91,14.2,14.5,1103600.0],["2026-05-28",14.4,14.585,14.185,14.26,1130800.0],["2026-05-29",14.17,14.435,13.925,13.97,1310500.0],["2026-06-01",13.81,13.99,13.62,13.98,1577700.0],["2026-06-02",13.78,14.735,13.74,14.42,1324900.0],["2026-06-03",14.34,14.34,13.805,13.97,1259600.0],["2026-06-04",14.21,14.625,14.13,14.52,2109100.0],["2026-06-05",14.45,14.7,14.255,14.61,1245300.0],["2026-06-08",14.67,14.885,14.48,14.69,1404700.0],["2026-06-09",14.85,15.32,14.758,15.19,1284500.0],["2026-06-10",15.19,15.29,14.98,14.98,1602900.0],["2026-06-11",15.1,15.1,14.595,14.81,1128400.0],["2026-06-12",14.84,15.365,14.813,15.18,966100.0],["2026-06-15",15.25,15.64,14.92,15.04,971900.0],["2026-06-16",15.2,15.39,15.155,15.32,1382900.0],["2026-06-17",15.25,15.715,14.685,14.74,1295900.0],["2026-06-18",14.96,15.12,14.78,14.87,1698600.0],["2026-06-22",14.8,15.08,14.68,14.78,1004600.0],["2026-06-23",14.92,15.19,14.76,15.04,1183700.0],["2026-06-24",15.08,15.37,14.925,15.02,1096900.0],["2026-06-25",15.13,15.42,14.86,15.02,1049700.0],["2026-06-26",15.05,15.385,14.875,15.27,5474400.0],["2026-06-29",15.03,15.305,14.83,15.26,1586000.0],["2026-06-30",15.19,15.23,15.02,15.11,1029700.0],["2026-07-01",15.11,15.65,15.11,15.47,1227500.0],["2026-07-02",15.49,15.74,15.48,15.72,1099600.0],["2026-07-06",15.84,15.9,15.59,15.6,925649.078745],["2026-07-07",15.83,16.13,15.6,15.65,1439679.156302],["2026-07-08",15.52,15.575,15.05,15.4,1668117.959858],["2026-07-09",15.39,15.63,15.255,15.34,828670.528575],["2026-07-10",15.4,15.605,15.19,15.2,711879.601758],["2026-07-13",15.31,15.58,14.96,15.09,989492.091481],["2026-07-14",15.01,15.2,14.685,14.7,1087760.663161],["2026-07-15",14.82,15.795,14.665,15.51,1291723.810696],["2026-07-16",15.49,15.9,15.49,15.9,1015012.617346],["2026-07-17",15.76,16.01,15.51,15.6,1342264.329234],["2026-07-20",15.75,15.78,15.37,15.51,1239615.389118],["2026-07-21",15.55,15.93,15.53,15.74,1641323.568609],["2026-07-22",15.74,15.91,15.135,15.34,1174094.976328],["2026-07-23",15.08,15.29,14.865,15.05,861980.684295],["2026-07-24",15.22,15.65,15.11,15.39,895314.168852],["2026-07-27",15.72,16.095,15.5776,15.89,966393.941973],["2026-07-28",16,16.35,15.99,16.195,1234865.663488],["2026-07-29",15.39,16.1,14.735,14.89,2944424.862819],["2026-07-30",15.17,15.46,14.81,15.08,2137914.019309],["2026-07-31",15.13,15.2,14.77,14.995,1600585.556629],["2026-08-03",15.2,15.37,15.075,15.3,2024250.738587],["2026-08-04",15.29,15.895,15.26,15.8,1866877.273411],["2026-08-05",15.79,15.895,15.51,15.58,1342253.899896],["2026-08-06",15.34,15.64,14.885,15.01,1038368.47353],["2026-08-07",14.39,15.23,14.39,14.81,1324887.748533],["2026-08-10",14.66,14.82,14.34,14.36,318116.573658],["2026-08-11",14.37,14.78,14.235,14.77,1565769.684239],["2026-08-12",14.9,14.96,14.66,14.82,926531.007848],["2026-08-13",14.98,15.35,14.8,15.3,1122271.352591]]}