{"t":"OBDC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-18",7.2197,7.3874,6.9961,7.215,3258000.0],["2019-07-19",7.215,7.215,7.215,7.215,0.0],["2019-07-22",7.215,7.215,7.215,7.215,0.0],["2019-07-23",7.3128,7.3128,7.243,7.2663,172500.0],["2019-07-24",7.2476,7.2695,7.229,7.243,186800.0],["2019-07-25",7.2709,7.2709,7.243,7.2523,147400.0],["2019-07-26",7.2523,7.3175,7.2523,7.2616,227900.0],["2019-07-29",7.3454,7.3454,7.2523,7.2616,202000.0],["2019-07-30",7.2895,7.3035,7.2569,7.2942,150000.0],["2019-07-31",7.406,7.4479,7.3361,7.3827,279800.0],["2019-08-01",7.378,7.6622,7.2663,7.406,277900.0],["2019-08-02",7.4293,7.44,7.3766,7.4153,124000.0],["2019-08-05",7.3594,7.4246,7.2476,7.3128,251600.0],["2019-08-06",7.3361,7.4041,7.3175,7.3221,97300.0],["2019-08-07",7.3268,7.3454,7.2383,7.3315,246300.0],["2019-08-08",7.3408,7.4526,7.2756,7.4106,165400.0],["2019-08-09",7.3128,7.4479,7.3128,7.406,108000.0],["2019-08-12",7.3827,7.5131,7.3361,7.3827,172000.0],["2019-08-13",7.5364,7.5364,7.3594,7.4479,241100.0],["2019-08-14",7.406,7.4619,7.2989,7.3268,260300.0],["2019-08-15",7.3967,7.3967,7.243,7.3082,224300.0],["2019-08-16",7.3408,7.4246,7.2895,7.3035,136600.0],["2019-08-19",7.3315,7.4572,7.3035,7.4153,90800.0],["2019-08-20",7.4526,7.4945,7.3874,7.4013,376300.0],["2019-08-21",7.4013,7.4759,7.3827,7.4246,222100.0],["2019-08-22",7.4386,7.4526,7.4013,7.4246,109300.0],["2019-08-23",7.4013,7.4293,7.3827,7.3827,115600.0],["2019-08-26",7.42,7.5085,7.392,7.4432,154400.0],["2019-08-27",7.4339,7.4479,7.4106,7.4106,56500.0],["2019-08-28",7.4013,7.4572,7.4013,7.4432,85200.0],["2019-08-29",7.4339,7.5038,7.3827,7.3967,242700.0],["2019-08-30",7.4339,7.4526,7.406,7.406,167200.0],["2019-09-03",7.4153,7.4712,7.4153,7.4386,135000.0],["2019-09-04",7.4526,7.4703,7.406,7.4665,159500.0],["2019-09-05",7.4991,7.5364,7.42,7.4293,154700.0],["2019-09-06",7.4432,7.6529,7.4432,7.5644,216200.0],["2019-09-09",7.5876,7.5923,7.4572,7.4759,183200.0],["2019-09-10",7.4619,7.5457,7.406,7.4246,173700.0],["2019-09-11",7.4246,7.494,7.3967,7.406,143400.0],["2019-09-12",7.4153,7.6342,7.406,7.5224,201700.0],["2019-09-13",7.5457,7.7414,7.5457,7.6342,331300.0],["2019-09-16",7.6994,7.9603,7.6855,7.909,626800.0],["2019-09-17",8.0115,8.0348,7.8438,7.8951,200600.0],["2019-09-18",7.8857,8.291,7.875,8.2444,476600.0],["2019-09-19",8.3515,8.4261,8.2258,8.4028,624500.0],["2019-09-20",8.4167,8.454,7.8438,7.8671,1377500.0],["2019-09-23",7.8811,8.0395,7.5131,7.5131,284300.0],["2019-09-24",7.5317,7.6761,7.5317,7.6156,150800.0],["2019-09-25",7.6761,7.8373,7.6575,7.732,130200.0],["2019-09-26",7.7134,7.7856,7.569,7.5876,203600.0],["2019-09-27",7.6494,7.7807,7.5353,7.5781,537500.0],["2019-09-30",7.5876,7.6114,7.4498,7.4973,468500.0],["2019-10-01",7.735,7.735,7.4498,7.4783,189300.0],["2019-10-02",7.4735,7.6114,7.4022,7.5829,291600.0],["2019-10-03",7.5829,7.6827,7.5211,7.6685,106900.0],["2019-10-04",7.6542,7.7635,7.6209,7.7303,258000.0],["2019-10-07",7.7493,7.8111,7.5591,7.7731,135600.0],["2019-10-08",7.7493,7.8063,7.6542,7.6827,107100.0],["2019-10-09",7.7445,7.8396,7.659,7.754,106800.0],["2019-10-10",7.7873,8.006,7.7731,7.9537,122200.0],["2019-10-11",8.1914,8.2485,7.9347,7.9442,150700.0],["2019-10-14",8.1819,8.1819,7.9266,8.0393,117000.0],["2019-10-15",8.0583,8.1724,7.9442,8.0583,150100.0],["2019-10-16",8.1201,8.1772,7.9917,8.0678,152100.0],["2019-10-17",8.0916,8.2009,8.0583,8.0773,250100.0],["2019-10-18",8.0773,8.1249,8.0108,8.0631,139500.0],["2019-10-21",8.1058,8.1225,8.0108,8.0155,85400.0],["2019-10-22",8.006,8.1772,7.8639,8.0916,203300.0],["2019-10-23",8.0916,8.2152,8.0488,8.0821,156000.0],["2019-10-24",8.0583,8.1282,8.0393,8.0726,159600.0],["2019-10-25",8.0393,8.0773,7.9062,7.9109,99700.0],["2019-10-28",7.9157,7.9632,7.8491,7.8681,139700.0],["2019-10-29",7.8444,8.1249,7.8444,7.9965,61800.0],["2019-10-30",7.9822,8.2009,7.9822,8.0345,133200.0],["2019-10-31",8.239,8.239,7.9228,8.1296,151100.0],["2019-11-01",8.0108,8.2247,8.0027,8.1676,169500.0],["2019-11-04",8.2342,8.3198,8.1011,8.1772,158600.0],["2019-11-05",8.1011,8.5575,8.0345,8.2247,179500.0],["2019-11-06",8.3483,8.3626,8.113,8.296,156600.0],["2019-11-07",8.2865,8.334,8.1914,8.3198,127800.0],["2019-11-08",8.3245,8.4624,8.2589,8.4149,156100.0],["2019-11-11",8.3863,8.5099,8.2932,8.4291,107300.0],["2019-11-12",8.5242,8.5575,8.3863,8.4909,248800.0],["2019-11-13",8.548,8.7477,8.4624,8.5718,309800.0],["2019-11-14",8.5575,8.6763,8.5385,8.6526,109900.0],["2019-11-15",8.7001,8.7429,8.3626,8.3673,182700.0],["2019-11-18",8.3721,8.7001,8.3673,8.5575,155600.0],["2019-11-19",8.6288,8.6288,8.4339,8.5052,108300.0],["2019-11-20",8.5575,8.5575,8.3673,8.3911,93500.0],["2019-11-21",8.4149,8.5052,8.3673,8.3768,86900.0],["2019-11-22",8.3721,8.4719,8.3721,8.4244,76600.0],["2019-11-25",8.4577,8.548,8.3911,8.4149,106400.0],["2019-11-26",8.4196,8.605,8.4196,8.5718,91400.0],["2019-11-27",8.6478,8.6526,8.4386,8.5195,60000.0],["2019-11-29",8.5242,8.6326,8.5242,8.6098,46800.0],["2019-12-02",8.6336,8.6478,8.5527,8.5575,137100.0],["2019-12-03",8.5099,8.5694,8.4244,8.4434,116800.0],["2019-12-04",8.5575,8.586,8.4672,8.5147,62000.0],["2019-12-05",8.5432,8.6003,8.508,8.5575,62700.0],["2019-12-06",8.5575,8.6188,8.5233,8.567,101400.0],["2019-12-09",8.5575,8.6383,8.5527,8.5718,147700.0],["2019-12-10",8.5575,8.6003,8.5099,8.548,61700.0],["2019-12-11",8.5765,8.586,8.4957,8.5575,103500.0],["2019-12-12",8.5575,8.6716,8.5385,8.6383,162100.0],["2019-12-13",8.6145,8.6526,8.5575,8.6526,127800.0],["2019-12-16",8.6573,8.6763,8.5004,8.5575,285900.0],["2019-12-17",8.5099,8.6145,8.5004,8.5575,238800.0],["2019-12-18",8.5813,8.624,8.537,8.548,101000.0],["2019-12-19",8.6288,8.8798,8.5575,8.7191,310400.0],["2019-12-20",8.7952,8.8095,8.6478,8.6763,120500.0],["2019-12-23",8.7144,8.7144,8.5099,8.5765,110300.0],["2019-12-24",8.6098,8.7144,8.5575,8.6478,58800.0],["2019-12-26",8.6906,8.876,8.6906,8.8665,107400.0],["2019-12-27",8.9711,9.0995,8.8522,9.0947,99400.0],["2019-12-30",9.2642,9.2933,8.746,8.7993,175500.0],["2019-12-31",8.7702,8.8138,8.6395,8.6637,154400.0],["2020-01-02",8.6782,8.7412,8.5475,8.6007,200200.0],["2020-01-03",8.3828,8.4748,8.1504,8.4167,599000.0],["2020-01-06",8.3586,8.4361,8.2811,8.3102,210800.0],["2020-01-07",8.3102,8.4748,8.3053,8.3731,179000.0],["2020-01-08",8.378,8.4211,8.1891,8.286,176500.0],["2020-01-09",8.3538,8.3635,8.2569,8.3344,267000.0],["2020-01-10",8.3102,8.3392,8.1649,8.1746,130400.0],["2020-01-13",8.2036,8.2681,8.1746,8.2521,218300.0],["2020-01-14",8.2569,8.2618,8.0632,8.0971,324700.0],["2020-01-15",8.0487,8.0487,7.7678,7.8114,1774300.0],["2020-01-16",7.7968,7.8559,7.7339,7.7533,1601500.0],["2020-01-17",7.8017,7.8404,7.6322,7.6758,1146000.0],["2020-01-21",7.6758,7.7775,7.6758,7.6903,1170200.0],["2020-01-22",7.7484,7.8211,7.7242,7.7242,916900.0],["2020-01-23",7.7436,7.8598,7.7194,7.7387,1225900.0],["2020-01-24",7.7533,7.8046,7.6903,7.7048,842800.0],["2020-01-27",7.7097,7.7291,7.6322,7.6758,658300.0],["2020-01-28",7.7291,7.7484,7.6816,7.6952,602900.0],["2020-01-29",7.7145,7.7242,7.6855,7.6952,372300.0],["2020-01-30",7.6952,7.7063,7.6274,7.6758,466500.0],["2020-01-31",7.7,7.7063,7.6031,7.6322,418800.0],["2020-02-03",7.6467,7.7484,7.6031,7.6128,778200.0],["2020-02-04",7.6225,7.6661,7.5862,7.6031,801700.0],["2020-02-05",7.6177,7.6516,7.5741,7.5886,548000.0],["2020-02-06",7.6128,7.7508,7.608,7.7194,1487000.0],["2020-02-07",7.7048,7.7659,7.6322,7.6709,684000.0],["2020-02-10",7.7484,7.7533,7.6782,7.6806,551200.0],["2020-02-11",7.7097,7.7557,7.6855,7.7194,1029500.0],["2020-02-12",7.7581,7.7775,7.6758,7.6806,906500.0],["2020-02-13",7.6709,7.7048,7.637,7.7,468000.0],["2020-02-14",7.7,7.7339,7.6516,7.7,679400.0],["2020-02-18",7.6855,7.7194,7.6613,7.6613,711300.0],["2020-02-19",7.6806,7.7048,7.6443,7.6709,880600.0],["2020-02-20",7.6855,7.7242,7.5402,7.5692,804900.0],["2020-02-21",7.7048,7.7436,7.5741,7.6613,778100.0],["2020-02-24",7.545,7.6177,7.5111,7.5257,796500.0],["2020-02-25",7.516,7.5305,7.114,7.2206,1942900.0],["2020-02-26",7.2884,7.4627,7.2753,7.3852,762400.0],["2020-02-27",7.3707,7.453,7.1431,7.269,996500.0],["2020-02-28",7.1576,7.3852,7.1576,7.3755,1393100.0],["2020-03-02",7.3949,7.4433,7.3489,7.3901,1342100.0],["2020-03-03",7.4094,7.4288,7.252,7.3223,904300.0],["2020-03-04",7.3513,7.3925,7.2254,7.3804,563000.0],["2020-03-05",7.3562,7.3901,7.2884,7.3319,724900.0],["2020-03-06",7.2641,7.269,7.0995,7.1237,1378100.0],["2020-03-09",6.7896,6.7896,6.3392,6.4118,1599100.0],["2020-03-10",6.654,6.7169,6.2036,6.2714,1120200.0],["2020-03-11",6.1358,6.2617,5.9518,6.1164,1203700.0],["2020-03-12",5.7968,5.9711,5.6079,5.7096,1983900.0],["2020-03-13",5.8113,6.1503,5.7629,5.9566,1896000.0],["2020-03-16",5.4481,5.9227,5.0704,5.4772,1452900.0],["2020-03-17",5.4336,5.5014,5.0801,5.2592,1523000.0],["2020-03-18",5.1527,5.1624,4.4989,4.5328,1651900.0],["2020-03-19",4.4699,5.6321,4.3343,5.2883,2378900.0],["2020-03-20",5.3077,5.5692,4.7508,4.9493,2526900.0],["2020-03-23",4.7847,4.8234,3.9178,3.9953,1554800.0],["2020-03-24",4.1841,4.8428,4.1168,4.6926,1181800.0],["2020-03-25",4.6491,5.189,4.5135,4.896,1719500.0],["2020-03-26",4.988,5.6902,4.988,5.4142,1944000.0],["2020-03-27",5.3464,5.9372,5.2592,5.5498,1299300.0],["2020-03-30",5.61,5.9709,5.3593,5.8005,1319600.0],["2020-03-31",5.8155,6.0612,5.615,5.7854,1168100.0],["2020-04-01",5.5147,5.8205,5.4796,5.6501,873100.0],["2020-04-02",5.4646,5.6902,5.0635,5.1688,1034700.0],["2020-04-03",5.1638,5.3488,4.8981,5.0836,1268500.0],["2020-04-06",5.264,5.7503,5.2039,5.5247,1306500.0],["2020-04-07",5.7253,6.184,5.7253,5.9709,1365200.0],["2020-04-08",6.1364,6.382,6.006,6.1965,1158800.0],["2020-04-09",6.2667,7.1491,6.2667,6.763,2821700.0],["2020-04-13",6.9937,7.0187,6.1765,6.4873,1769100.0],["2020-04-14",6.4171,6.5926,6.0762,6.357,1712200.0],["2020-04-15",6.1414,6.2617,5.8255,5.8556,1385400.0],["2020-04-16",6.1013,6.1163,5.6501,5.9258,1581100.0],["2020-04-17",6.1213,6.3519,6.0361,6.0612,1207300.0],["2020-04-20",6.1715,6.2617,5.8907,5.9308,1181200.0],["2020-04-21",5.8857,6.0186,5.625,5.7203,1257700.0],["2020-04-22",5.7052,5.9509,5.7052,5.8907,1252100.0],["2020-04-23",5.9158,6.0662,5.7754,5.9509,1232700.0],["2020-04-24",6.0862,6.1815,5.9609,6.1364,1466300.0],["2020-04-27",6.2667,6.5124,6.1665,6.3921,1884500.0],["2020-04-28",6.5124,6.7029,6.1414,6.3319,1853600.0],["2020-04-29",6.4572,6.5926,6.3269,6.3469,1406900.0],["2020-04-30",6.2417,6.556,6.2216,6.4673,2239700.0],["2020-05-01",6.2717,6.4372,6.0963,6.2868,973200.0],["2020-05-04",6.2266,6.2968,6.0461,6.1314,1200200.0],["2020-05-05",6.0913,6.4472,6.0913,6.1765,1256100.0],["2020-05-06",6.1915,6.5625,6.1364,6.3519,1125900.0],["2020-05-07",6.4422,6.6979,6.3946,6.5926,2038400.0],["2020-05-08",6.6728,6.7129,6.3169,6.4271,1944000.0],["2020-05-11",6.4522,6.4698,6.2417,6.3419,780100.0],["2020-05-12",6.3519,6.4723,6.2918,6.372,972500.0],["2020-05-13",6.372,6.4472,6.0511,6.0913,912800.0],["2020-05-14",6.0161,6.2216,5.8306,6.1564,902800.0],["2020-05-15",6.2166,6.2266,6.006,6.0662,1038800.0],["2020-05-18",6.387,6.4372,6.3269,6.4071,860900.0],["2020-05-19",6.3319,6.4322,6.2266,6.2567,741300.0],["2020-05-20",6.3519,6.4622,6.3269,6.3469,618700.0],["2020-05-21",6.3169,6.3921,6.2918,6.3519,732900.0],["2020-05-22",6.4171,6.4372,6.2918,6.2968,993600.0],["2020-05-26",6.387,6.4923,6.3219,6.3419,1466700.0],["2020-05-27",6.4622,6.4923,6.3169,6.377,1506100.0],["2020-05-28",6.3921,6.5174,6.2767,6.3068,2809500.0],["2020-05-29",6.2717,6.3018,6.1464,6.1865,954300.0],["2020-06-01",6.1865,6.3068,6.1514,6.1865,583000.0],["2020-06-02",6.1865,6.4171,6.1163,6.4021,1651600.0],["2020-06-03",6.4773,6.5124,6.3419,6.387,736800.0],["2020-06-04",6.357,6.387,6.2692,6.357,793300.0],["2020-06-05",6.5174,6.5224,6.3971,6.4271,1356700.0],["2020-06-08",6.4021,6.6477,6.382,6.5926,1249200.0],["2020-06-09",6.5174,6.5525,6.3971,6.4773,898600.0],["2020-06-10",6.5525,6.5675,6.2818,6.357,952500.0],["2020-06-11",6.1414,6.2066,5.9058,5.981,1221600.0],["2020-06-12",6.1965,6.2417,5.9609,6.1263,1287000.0],["2020-06-15",5.9759,6.2818,5.9659,6.2266,1148700.0],["2020-06-16",6.4221,6.4823,6.1865,6.2517,939700.0],["2020-06-17",6.2667,6.3018,6.1213,6.2417,578600.0],["2020-06-18",6.2066,6.2968,6.1514,6.2366,563200.0],["2020-06-19",6.3369,6.3519,6.1865,6.2868,1555800.0],["2020-06-22",6.3469,6.3469,6.1665,6.2818,1029000.0],["2020-06-23",6.387,6.387,6.2427,6.2767,910000.0],["2020-06-24",6.2316,6.2617,6.0261,6.1414,713200.0],["2020-06-25",6.1765,6.2968,6.1163,6.2818,1104800.0],["2020-06-26",6.2066,6.2767,6.1173,6.2667,922100.0],["2020-06-29",6.3392,6.453,6.2719,6.3857,789500.0],["2020-06-30",6.3806,6.453,6.3443,6.3806,538400.0],["2020-07-01",6.3547,6.4271,6.2357,6.4116,551200.0],["2020-07-02",6.4892,6.4892,6.3288,6.3547,672300.0],["2020-07-06",6.4685,6.4779,6.4064,6.4427,691500.0],["2020-07-07",6.365,6.453,6.2408,6.2771,939600.0],["2020-07-08",6.2719,6.4375,6.2357,6.3495,629500.0],["2020-07-09",6.453,6.4892,6.2615,6.3961,682500.0],["2020-07-10",6.3961,6.4685,6.334,6.3909,523300.0],["2020-07-13",6.4685,6.4944,6.3443,6.3599,550800.0],["2020-07-14",6.3702,6.5048,6.3236,6.4737,579600.0],["2020-07-15",6.5462,6.66,6.453,6.572,1199400.0],["2020-07-16",6.5565,6.5746,6.4634,6.5255,595500.0],["2020-07-17",6.541,6.541,6.4271,6.4634,478200.0],["2020-07-20",6.3443,6.3857,6.2098,6.3081,1660800.0],["2020-07-21",6.3443,6.4064,6.2408,6.2719,1413700.0],["2020-07-22",6.2512,6.3909,6.246,6.3702,1262300.0],["2020-07-23",6.365,6.3961,6.215,6.246,1139200.0],["2020-07-24",6.215,6.246,6.1322,6.1322,1139800.0],["2020-07-27",6.1063,6.158,6.0649,6.0649,1136500.0],["2020-07-28",6.0701,6.1218,6.0132,6.0546,833100.0],["2020-07-29",6.0804,6.1632,6.0183,6.1477,964500.0],["2020-07-30",6.0908,6.2357,6.0494,6.2357,765400.0],["2020-07-31",6.0908,6.3547,6.0908,6.3392,1000300.0],["2020-08-03",6.3806,6.3961,6.1994,6.2357,1459900.0],["2020-08-04",6.1891,6.3857,6.1632,6.3236,1279000.0],["2020-08-05",6.4116,6.4841,6.365,6.422,1458300.0],["2020-08-06",6.4064,6.4323,6.2874,6.334,1102400.0],["2020-08-07",6.2874,6.4478,6.2874,6.4271,895800.0],["2020-08-10",6.4323,6.4737,6.365,6.4323,1458000.0],["2020-08-11",6.4685,6.4944,6.334,6.3392,1116400.0],["2020-08-12",6.422,6.4634,6.3547,6.422,972200.0],["2020-08-13",6.4323,6.4789,6.3392,6.3443,914800.0],["2020-08-14",6.3961,6.422,6.3081,6.422,1431100.0],["2020-08-17",6.4168,6.4478,6.1787,6.3547,1089700.0],["2020-08-18",6.3909,6.4168,6.2926,6.2978,557500.0],["2020-08-19",6.2822,6.3164,6.1839,6.2305,1142100.0],["2020-08-20",6.215,6.2305,6.158,6.2098,981000.0],["2020-08-21",6.1839,6.2564,6.1425,6.2253,1285200.0],["2020-08-24",6.2667,6.422,6.2564,6.4064,1398800.0],["2020-08-25",6.4168,6.4271,6.3081,6.4168,1002700.0],["2020-08-26",6.3961,6.3982,6.2719,6.2874,614400.0],["2020-08-27",6.2305,6.2926,6.1736,6.2357,930100.0],["2020-08-28",6.2822,6.3909,6.2253,6.3857,914800.0],["2020-08-31",6.3806,6.422,6.2822,6.3857,1245700.0],["2020-09-01",6.3392,6.3909,6.2667,6.3443,894000.0],["2020-09-02",6.3806,6.409,6.2874,6.3495,1022200.0],["2020-09-03",6.3547,6.365,6.1943,6.2615,1098100.0],["2020-09-04",6.2822,6.3599,6.158,6.2512,911000.0],["2020-09-08",6.2305,6.4271,6.1787,6.4116,1784300.0],["2020-09-09",6.4013,6.453,6.3185,6.3909,1087500.0],["2020-09-10",6.3909,6.3909,6.2771,6.3288,979600.0],["2020-09-11",6.3392,6.4116,6.334,6.3392,813300.0],["2020-09-14",6.3702,6.4271,6.3185,6.365,1510600.0],["2020-09-15",6.4168,6.4582,6.3754,6.4323,1020800.0],["2020-09-16",6.4375,6.4866,6.365,6.4271,1549600.0],["2020-09-17",6.365,6.4556,6.3392,6.4168,1338000.0],["2020-09-18",6.4116,6.4841,6.3806,6.4375,3356600.0],["2020-09-21",6.365,6.4064,6.2512,6.3702,1516500.0],["2020-09-22",6.3961,6.4685,6.3702,6.3961,786000.0],["2020-09-23",6.3961,6.4375,6.2615,6.2771,971500.0],["2020-09-24",6.2822,6.3392,6.215,6.3133,824600.0],["2020-09-25",6.2874,6.4815,6.2512,6.4375,1154700.0],["2020-09-28",6.4892,6.5979,6.4271,6.4323,2262800.0],["2020-09-29",6.4483,6.4606,6.3762,6.4003,870500.0],["2020-09-30",6.3735,6.4697,6.3735,6.443,919800.0],["2020-10-01",6.4857,6.5846,6.4323,6.5766,900800.0],["2020-10-02",6.5071,6.5231,6.4163,6.4697,797900.0],["2020-10-05",6.5178,6.5285,6.3896,6.427,975400.0],["2020-10-06",6.443,6.5445,6.4377,6.4697,895900.0],["2020-10-07",6.5071,6.5199,6.4216,6.4751,1100800.0],["2020-10-08",6.4751,6.5659,6.4633,6.5659,801600.0],["2020-10-09",6.5712,6.614,6.4911,6.5712,764200.0],["2020-10-12",6.5712,6.5819,6.4911,6.5178,736600.0],["2020-10-13",6.4911,6.5445,6.4136,6.4323,1085100.0],["2020-10-14",6.4109,6.443,6.3201,6.3201,1014500.0],["2020-10-15",6.3094,6.427,6.3094,6.4109,900100.0],["2020-10-16",6.3842,6.3842,6.3094,6.3522,766500.0],["2020-10-19",6.3949,6.3949,6.2026,6.2079,952700.0],["2020-10-20",6.2186,6.2774,6.2133,6.2346,974100.0],["2020-10-21",6.2667,6.272,6.2079,6.24,657300.0],["2020-10-22",6.24,6.24,6.1385,6.224,1034100.0],["2020-10-23",6.224,6.3362,6.224,6.2614,696800.0],["2020-10-26",6.3201,6.3362,6.2026,6.2774,1011500.0],["2020-10-27",6.2507,6.3094,6.2026,6.2614,845800.0],["2020-10-28",6.1972,6.224,6.0209,6.0744,1650300.0],["2020-10-29",6.0423,6.2293,5.9408,6.1866,1343200.0],["2020-10-30",6.1225,6.1438,6.0209,6.0797,824900.0],["2020-11-02",6.1331,6.2325,6.1011,6.2079,753300.0],["2020-11-03",6.2667,6.3495,6.2453,6.3148,887500.0],["2020-11-04",6.3308,6.4804,6.2346,6.443,1224100.0],["2020-11-05",6.4377,6.7155,6.3201,6.6674,2704000.0],["2020-11-06",6.8383,6.8383,6.6407,6.7582,1558700.0],["2020-11-09",7.0627,7.2444,6.8277,6.9025,2041300.0],["2020-11-10",6.9024,7.1776,6.8971,7.1322,1347000.0],["2020-11-11",7.1589,7.207,7.0253,7.0574,1065900.0],["2020-11-12",7.1001,7.1589,6.9879,7.0734,1019300.0],["2020-11-13",7.1322,7.3031,7.0948,7.223,1398500.0],["2020-11-16",7.3459,7.3459,7.2123,7.2604,1396000.0],["2020-11-17",7.2657,7.3363,7.231,7.2925,1476900.0],["2020-11-18",7.3138,7.3298,7.2551,7.2604,1410400.0],["2020-11-19",7.3192,7.3774,7.2711,7.3298,1508300.0],["2020-11-20",7.3459,7.3459,7.2711,7.3138,784000.0],["2020-11-23",7.3298,7.3512,7.2818,7.2978,1633400.0],["2020-11-24",7.3298,7.3672,7.2925,7.3192,1555800.0],["2020-11-25",7.3352,7.3566,7.2871,7.3298,1034000.0],["2020-11-27",7.3726,7.3726,7.2791,7.3405,877500.0],["2020-11-30",7.3566,7.3566,7.223,7.223,797700.0],["2020-12-01",7.2604,7.3031,7.1722,7.1909,2198800.0],["2020-12-02",7.1856,7.223,7.0146,7.052,1993300.0],["2020-12-03",7.052,7.3245,7.0227,7.0467,2864800.0],["2020-12-04",7.0948,7.1856,7.0627,7.1322,2104400.0],["2020-12-07",7.1482,7.1589,6.9292,7.0734,2259000.0],["2020-12-08",7.052,7.0734,6.7635,6.9559,3011700.0],["2020-12-09",6.9505,7.0114,6.7101,6.8918,4118200.0],["2020-12-10",6.817,6.8811,6.7475,6.8704,1535700.0],["2020-12-11",6.7956,6.8704,6.7582,6.833,963200.0],["2020-12-14",6.9185,7.02,6.8277,6.8437,1705600.0],["2020-12-15",6.8811,7.0253,6.8437,6.9879,1181100.0],["2020-12-16",6.9986,7.0574,6.9505,7.0253,2628600.0],["2020-12-17",7.036,7.0467,6.9719,7.004,1239200.0],["2020-12-18",7.0093,7.052,6.9666,6.9986,1744200.0],["2020-12-21",6.9826,7.0253,6.9025,6.9345,1053200.0],["2020-12-22",6.9452,6.9772,6.8784,6.9131,1238400.0],["2020-12-23",6.9345,6.9986,6.8757,6.9505,1547800.0],["2020-12-24",7.0093,7.0211,6.8944,6.9452,831800.0],["2020-12-28",6.9772,7.0146,6.9238,6.9452,1761300.0],["2020-12-29",6.9452,7.02,6.9292,6.9452,2215600.0],["2020-12-30",7.0058,7.0223,6.8295,6.8461,2611900.0],["2020-12-31",6.802,7.0058,6.802,6.9727,2826100.0],["2021-01-04",6.9782,6.9893,6.7634,6.78,3023700.0],["2021-01-05",6.824,6.9727,6.802,6.9287,1399700.0],["2021-01-06",6.9507,7.0443,6.9177,6.9727,1864400.0],["2021-01-07",7.0113,7.0603,6.9727,7.0003,2600100.0],["2021-01-08",7.0003,7.0223,6.9397,7.0058,1131100.0],["2021-01-11",6.9397,7.0223,6.9397,6.9782,1169900.0],["2021-01-12",7.0223,7.0278,6.9287,7.0003,1046900.0],["2021-01-13",7.0333,7.0333,6.9397,7.0003,1446000.0],["2021-01-14",7.0829,7.2371,7.0443,7.2041,2935300.0],["2021-01-15",7.2041,7.3473,7.1655,7.2922,1722300.0],["2021-01-19",7.3087,7.3968,7.2316,7.3473,1777500.0],["2021-01-20",7.4078,7.4409,7.3638,7.3803,1200200.0],["2021-01-21",7.3803,7.4381,7.3362,7.3638,1045200.0],["2021-01-22",7.3528,7.3803,7.2591,7.2701,1114500.0],["2021-01-25",7.2977,7.3307,7.1985,7.1985,1013300.0],["2021-01-26",7.2206,7.3032,7.2096,7.2867,1225100.0],["2021-01-27",7.2536,7.3583,7.2206,7.2371,1148900.0],["2021-01-28",7.2481,7.3032,7.1655,7.1875,1116800.0],["2021-01-29",7.193,7.2316,7.0443,7.1049,1077400.0],["2021-02-01",7.1049,7.182,7.0829,7.171,1201100.0],["2021-02-02",7.2261,7.3693,7.1875,7.3307,925500.0],["2021-02-03",7.3583,7.3968,7.2812,7.3858,673800.0],["2021-02-04",7.4354,7.4354,7.3417,7.3803,1163200.0],["2021-02-05",7.4078,7.4899,7.4078,7.4574,1121900.0],["2021-02-08",7.4629,7.5565,7.4574,7.5015,1054000.0],["2021-02-09",7.4905,7.518,7.4133,7.4794,1017100.0],["2021-02-10",7.5235,7.6281,7.4855,7.6061,1119200.0],["2021-02-11",7.6392,7.6447,7.5455,7.6006,1019500.0],["2021-02-12",7.6116,7.6722,7.5747,7.5896,774200.0],["2021-02-16",7.6502,7.6557,7.5786,7.5841,1000800.0],["2021-02-17",7.5951,7.6281,7.5455,7.6006,927600.0],["2021-02-18",7.5731,7.6392,7.5565,7.5896,972700.0],["2021-02-19",7.5896,7.6997,7.5786,7.6502,984700.0],["2021-02-22",7.6226,7.6942,7.6171,7.6392,1364800.0],["2021-02-23",7.6612,7.6639,7.5318,7.6006,1294100.0],["2021-02-24",7.7108,7.8754,7.6447,7.6722,1691800.0],["2021-02-25",7.6832,7.6997,7.5345,7.5841,1285300.0],["2021-02-26",7.7108,7.7466,7.6226,7.6997,1126000.0],["2021-03-01",7.8429,7.887,7.7713,7.7879,1252900.0],["2021-03-02",7.8374,7.8484,7.7548,7.8319,1426500.0],["2021-03-03",7.8044,7.8485,7.7548,7.8044,1343800.0],["2021-03-04",7.7824,7.7934,7.551,7.6502,1529900.0],["2021-03-05",7.6502,7.6832,7.4574,7.6777,1221300.0],["2021-03-08",7.7052,7.887,7.6722,7.7824,1537700.0],["2021-03-09",7.7879,7.865,7.7163,7.7438,1241500.0],["2021-03-10",7.7934,7.8264,7.7355,7.7548,897100.0],["2021-03-11",7.7713,7.8595,7.7218,7.8209,1087000.0],["2021-03-12",7.8374,7.8595,7.8044,7.8374,685300.0],["2021-03-15",7.876,7.887,7.7768,7.854,1402300.0],["2021-03-16",7.8485,7.8589,7.7824,7.8264,1094500.0],["2021-03-17",7.8319,7.8705,7.7824,7.8374,1240400.0],["2021-03-18",7.8429,7.8705,7.7328,7.7438,1352700.0],["2021-03-19",7.7383,7.8705,7.6887,7.8429,1630600.0],["2021-03-22",7.8815,7.8815,7.8209,7.8485,1095400.0],["2021-03-23",7.854,7.9035,7.8154,7.8374,859000.0],["2021-03-24",7.8485,7.9311,7.6281,7.6337,1343700.0],["2021-03-25",7.6502,7.6722,7.5455,7.6116,1418200.0],["2021-03-26",7.6502,7.8705,7.6502,7.8705,1323600.0],["2021-03-29",7.8319,7.898,7.8016,7.8595,1701800.0],["2021-03-30",7.882,7.8932,7.7581,7.8032,1092700.0],["2021-03-31",7.775,7.8313,7.7412,7.7525,1225300.0],["2021-04-01",7.8482,7.9186,7.7806,7.882,1007000.0],["2021-04-05",7.8989,7.9777,7.8595,7.9439,1244400.0],["2021-04-06",7.9777,8.0002,7.958,7.9833,1743400.0],["2021-04-07",7.989,8.0959,7.989,8.0002,1639700.0],["2021-04-08",8.0058,8.0284,7.8679,7.9101,1855100.0],["2021-04-09",7.9158,7.9467,7.8707,7.9383,886500.0],["2021-04-12",7.9439,8.0565,7.927,7.9608,1383500.0],["2021-04-13",7.9664,8.0284,7.8932,7.9383,1122500.0],["2021-04-14",7.9439,8.0115,7.9439,8.0058,705100.0],["2021-04-15",8.0621,8.0959,8.0115,8.0565,1616400.0],["2021-04-16",8.0678,8.1184,8.0284,8.0734,1628900.0],["2021-04-19",8.1016,8.1184,8.0227,8.0621,1259700.0],["2021-04-20",8.0509,8.0565,7.9777,8.0396,1254200.0],["2021-04-21",8.0227,8.0734,8.0171,8.0565,740800.0],["2021-04-22",8.0509,8.0734,7.989,8.0396,1138700.0],["2021-04-23",8.0396,8.1184,7.9777,8.0903,1684300.0],["2021-04-26",8.1466,8.1916,8.1184,8.1522,2093300.0],["2021-04-27",8.1579,8.1579,8.0959,8.1072,1219500.0],["2021-04-28",8.1072,8.2254,8.1072,8.1691,1659500.0],["2021-04-29",8.2254,8.2423,8.1579,8.1635,1054000.0],["2021-04-30",8.1635,8.1804,8.1241,8.1353,1203500.0],["2021-05-03",8.1804,8.2029,8.1297,8.1804,1560400.0],["2021-05-04",8.1916,8.1916,8.0678,8.141,1300200.0],["2021-05-05",8.1353,8.141,8.0847,8.1016,1067200.0],["2021-05-06",8.079,8.1072,7.882,7.9327,2154800.0],["2021-05-07",7.9045,8.0272,7.8989,7.9946,1249200.0],["2021-05-10",8.0002,8.0171,7.8369,7.8369,1663300.0],["2021-05-11",7.8032,7.8257,7.6849,7.7806,1617700.0],["2021-05-12",7.7919,7.8482,7.5836,7.6286,1541500.0],["2021-05-13",7.6512,7.8651,7.6399,7.8313,1455500.0],["2021-05-14",7.8538,8.0058,7.8538,7.9946,1334400.0],["2021-05-17",8.0115,8.034,7.9101,8.0115,1044800.0],["2021-05-18",8.0396,8.0678,8.0002,8.0002,839800.0],["2021-05-19",7.9214,8.0621,7.9129,8.0565,823700.0],["2021-05-20",8.079,8.1072,8.0312,8.0959,853500.0],["2021-05-21",8.1072,8.1128,8.0593,8.1128,720400.0],["2021-05-24",8.1241,8.141,8.0509,8.0903,1620600.0],["2021-05-25",8.1128,8.1128,8.0002,8.0171,956100.0],["2021-05-26",8.0396,8.0959,8.0171,8.0959,723300.0],["2021-05-27",8.0959,8.1128,8.0678,8.0959,809200.0],["2021-05-28",8.079,8.1128,8.0734,8.1072,1111400.0],["2021-06-01",8.2085,8.2423,8.141,8.1635,1157100.0],["2021-06-02",8.1691,8.2254,8.0847,8.1916,1104900.0],["2021-06-03",8.1916,8.2592,8.1663,8.2085,1284400.0],["2021-06-04",8.2198,8.2423,8.1944,8.2142,1373700.0],["2021-06-07",8.2536,8.2986,8.2367,8.2592,1567300.0],["2021-06-08",8.2648,8.2902,8.2479,8.2648,1716100.0],["2021-06-09",8.2817,8.3251,8.2592,8.2986,1218300.0],["2021-06-10",8.3042,8.3324,8.2423,8.2592,1234200.0],["2021-06-11",8.2761,8.3549,8.2479,8.3436,1055000.0],["2021-06-14",8.3493,8.3774,8.3239,8.338,1569500.0],["2021-06-15",8.338,8.3549,8.3042,8.338,1320900.0],["2021-06-16",8.338,8.4281,8.3324,8.3605,1992400.0],["2021-06-17",8.3268,8.3549,8.2254,8.2592,1248900.0],["2021-06-18",8.2142,8.2367,7.9833,7.989,2559100.0],["2021-06-21",8.079,8.2367,8.0565,8.2142,1490000.0],["2021-06-22",8.1916,8.1916,8.0453,8.141,1421300.0],["2021-06-23",8.1635,8.2254,8.1325,8.1916,1097600.0],["2021-06-24",8.2423,8.2479,8.1973,8.2085,1016000.0],["2021-06-25",8.2198,8.2845,8.2085,8.2705,1537800.0],["2021-06-28",8.2761,8.293,8.2142,8.2873,1521400.0],["2021-06-29",8.3103,8.3679,8.2298,8.2356,1340000.0],["2021-06-30",8.2356,8.2356,8.1723,8.2068,1432800.0],["2021-07-01",8.2183,8.3219,8.204,8.2758,1346600.0],["2021-07-02",8.2873,8.3966,8.2471,8.3794,2095300.0],["2021-07-06",8.3966,8.4196,8.3046,8.3621,1451200.0],["2021-07-07",8.3506,8.3736,8.2701,8.2988,875900.0],["2021-07-08",8.2241,8.3161,8.1378,8.2931,1143100.0],["2021-07-09",8.3046,8.3506,8.2356,8.3391,1151400.0],["2021-07-12",8.3161,8.4311,8.3046,8.4024,1098000.0],["2021-07-13",8.3851,8.3851,8.3276,8.3506,775400.0],["2021-07-14",8.3449,8.3736,8.2873,8.3103,713100.0],["2021-07-15",8.3046,8.342,8.2586,8.2816,815500.0],["2021-07-16",8.2816,8.327,8.2183,8.2241,757900.0],["2021-07-19",8.1953,8.1953,8.04,8.1263,1851600.0],["2021-07-20",8.1378,8.2873,8.1091,8.2528,850900.0],["2021-07-21",8.2988,8.3506,8.2816,8.3391,741000.0],["2021-07-22",8.3334,8.3334,8.2643,8.3046,677100.0],["2021-07-23",8.3334,8.3391,8.2931,8.3276,547900.0],["2021-07-26",8.3276,8.3506,8.3046,8.3334,713200.0],["2021-07-27",8.3276,8.3506,8.2816,8.3334,806200.0],["2021-07-28",8.3391,8.3966,8.2557,8.3679,854500.0],["2021-07-29",8.4311,8.4311,8.3219,8.3449,538700.0],["2021-07-30",8.3391,8.3679,8.2615,8.2758,570200.0],["2021-08-02",8.3103,8.3391,8.2413,8.2758,725900.0],["2021-08-03",8.2816,8.3103,8.2155,8.3046,728800.0],["2021-08-04",8.2816,8.2816,8.1896,8.2126,802000.0],["2021-08-05",8.2931,8.3391,8.2758,8.3103,928900.0],["2021-08-06",8.3391,8.3736,8.3103,8.3391,1058800.0],["2021-08-09",8.3391,8.3679,8.3276,8.3276,808800.0],["2021-08-10",8.3161,8.4196,8.3103,8.3679,647800.0],["2021-08-11",8.3909,8.3966,8.3477,8.3679,667800.0],["2021-08-12",8.3449,8.4714,8.3449,8.4081,1010400.0],["2021-08-13",8.4541,8.5116,8.4139,8.4599,1717700.0],["2021-08-16",8.4541,8.5277,8.4081,8.4714,1087600.0],["2021-08-17",8.4541,8.4743,8.3564,8.3909,951400.0],["2021-08-18",8.3794,8.4196,8.3449,8.3449,1176000.0],["2021-08-19",8.3391,8.3391,8.0803,8.1493,2239400.0],["2021-08-20",8.1493,8.3103,8.1206,8.3046,1254000.0],["2021-08-23",8.3046,8.3799,8.2241,8.3334,1738100.0],["2021-08-24",8.3506,8.4541,8.3391,8.4311,1642600.0],["2021-08-25",8.4886,8.5174,8.4369,8.4541,1329200.0],["2021-08-26",8.4656,8.4829,8.3449,8.3506,1081000.0],["2021-08-27",8.3621,8.4944,8.3621,8.4714,1141600.0],["2021-08-30",8.5001,8.5059,8.4196,8.4196,987500.0],["2021-08-31",8.4196,8.4369,8.3794,8.3966,998700.0],["2021-09-01",8.4311,8.4944,8.3909,8.4484,1145500.0],["2021-09-02",8.4541,8.5231,8.4369,8.4944,1533500.0],["2021-09-03",8.5059,8.5116,8.4599,8.4944,819500.0],["2021-09-07",8.4886,8.4944,8.3621,8.3966,1896700.0],["2021-09-08",8.3794,8.4167,8.3161,8.3564,1133300.0],["2021-09-09",8.3391,8.4311,8.3276,8.3909,1060100.0],["2021-09-10",8.4081,8.4254,8.3506,8.3564,897800.0],["2021-09-13",8.3909,8.4024,8.3017,8.3506,1333300.0],["2021-09-14",8.3449,8.4139,8.3276,8.3449,1323200.0],["2021-09-15",8.3506,8.3736,8.3276,8.3391,1553500.0],["2021-09-16",8.3449,8.3851,8.3046,8.3161,1593400.0],["2021-09-17",8.3103,8.3334,8.2586,8.2988,1792100.0],["2021-09-20",8.1953,8.2413,8.1321,8.2413,1958000.0],["2021-09-21",8.2758,8.3449,8.2758,8.3161,1221800.0],["2021-09-22",8.3736,8.3851,8.3103,8.3103,1318100.0],["2021-09-23",8.3334,8.3535,8.2873,8.2931,1491000.0],["2021-09-24",8.2816,8.3391,8.2586,8.2931,1212400.0],["2021-09-27",8.2931,8.3391,8.2701,8.3046,2059700.0],["2021-09-28",8.2816,8.3034,8.1867,8.2356,1787900.0],["2021-09-29",8.3002,8.3296,8.2697,8.312,1400500.0],["2021-09-30",8.3179,8.3708,8.2826,8.3002,2649100.0],["2021-10-01",8.3825,8.3884,8.2473,8.3061,1794600.0],["2021-10-04",8.3061,8.3296,8.2356,8.2767,1856800.0],["2021-10-05",8.2885,8.4031,8.2826,8.3532,1522100.0],["2021-10-06",8.3002,8.3767,8.2826,8.3767,943700.0],["2021-10-07",8.4061,8.456,8.3296,8.3296,1124600.0],["2021-10-08",8.3473,8.4472,8.3296,8.4354,1237100.0],["2021-10-11",8.4296,8.4531,8.3708,8.3825,985700.0],["2021-10-12",8.3708,8.4413,8.3355,8.4002,1354100.0],["2021-10-13",8.3943,8.4942,8.3943,8.4766,945100.0],["2021-10-14",8.4942,8.506,8.459,8.4766,781900.0],["2021-10-15",8.5177,8.5177,8.4648,8.4766,1092700.0],["2021-10-18",8.4648,8.4825,8.4472,8.4531,758300.0],["2021-10-19",8.459,8.5295,8.4531,8.5001,1036600.0],["2021-10-20",8.5177,8.5295,8.4737,8.4942,1052300.0],["2021-10-21",8.4942,8.5236,8.4648,8.5001,1311600.0],["2021-10-22",8.5177,8.5236,8.4884,8.4942,888000.0],["2021-10-25",8.506,8.5648,8.4766,8.5295,959000.0],["2021-10-26",8.553,8.5589,8.5001,8.506,866200.0],["2021-10-27",8.4884,8.4942,8.4237,8.4354,872100.0],["2021-10-28",8.4354,8.5648,8.4031,8.5589,1252600.0],["2021-10-29",8.5413,8.5589,8.4266,8.4531,1641000.0],["2021-11-01",8.5119,8.553,8.4972,8.5471,1201900.0],["2021-11-02",8.5471,8.5824,8.4413,8.5236,1730300.0],["2021-11-03",8.506,8.5589,8.4296,8.4413,1342400.0],["2021-11-04",8.5236,8.5618,8.4002,8.5295,1888100.0],["2021-11-05",8.553,8.6059,8.5177,8.6059,1876600.0],["2021-11-08",8.6353,8.6912,8.6,8.6588,1989000.0],["2021-11-09",8.6412,8.6706,8.4884,8.5236,2351700.0],["2021-11-10",8.4942,8.5236,8.3238,8.3884,2749300.0],["2021-11-11",8.5648,8.5648,8.4825,8.5236,1456700.0],["2021-11-12",8.5236,8.5295,8.4766,8.5119,1037600.0],["2021-11-15",8.5236,8.5295,8.4766,8.4825,1288900.0],["2021-11-16",8.4825,8.5236,8.4531,8.4531,1506300.0],["2021-11-17",8.4648,8.4884,8.4119,8.4354,1467800.0],["2021-11-18",8.4178,8.4296,8.3238,8.3825,1756500.0],["2021-11-19",8.359,8.3937,8.2444,8.2709,1925300.0],["2021-11-22",8.3002,8.3414,8.2591,8.2709,1474500.0],["2021-11-23",8.2709,8.3649,8.2532,8.312,1733500.0],["2021-11-24",8.3061,8.3884,8.2767,8.3532,908200.0],["2021-11-26",8.2591,8.3002,8.1662,8.265,1506300.0],["2021-11-29",8.359,8.3767,8.2532,8.2709,1775800.0],["2021-11-30",8.2709,8.2856,8.1298,8.1944,2856300.0],["2021-12-01",8.2885,8.3708,8.1886,8.1886,1913800.0],["2021-12-02",8.2297,8.3825,8.2238,8.312,2040900.0],["2021-12-03",8.3179,8.3473,8.2238,8.2944,1296300.0],["2021-12-06",8.3179,8.456,8.2885,8.4354,1547200.0],["2021-12-07",8.4472,8.459,8.4002,8.4178,1230100.0],["2021-12-08",8.4061,8.4531,8.3649,8.3649,1151700.0],["2021-12-09",8.3708,8.4061,8.3473,8.3649,855600.0],["2021-12-10",8.4178,8.4355,8.3767,8.4002,1300300.0],["2021-12-13",8.4002,8.4061,8.3414,8.3414,1051600.0],["2021-12-14",8.3238,8.3473,8.218,8.2473,1666000.0],["2021-12-15",8.265,8.3532,8.1827,8.3296,1647800.0],["2021-12-16",8.3532,8.3708,8.2591,8.265,1361800.0],["2021-12-17",8.2591,8.312,8.1768,8.2238,2469600.0],["2021-12-20",8.1709,8.1915,8.0534,8.1592,1953000.0],["2021-12-21",8.2297,8.3473,8.218,8.3061,1300800.0],["2021-12-22",8.3061,8.4061,8.2885,8.4061,1166400.0],["2021-12-23",8.4237,8.4884,8.4061,8.4707,1087000.0],["2021-12-27",8.4942,8.5324,8.4413,8.5001,1432600.0],["2021-12-28",8.4884,8.5471,8.4648,8.4766,1631700.0],["2021-12-29",8.4766,8.553,8.4648,8.5177,1720300.0],["2021-12-30",8.5238,8.5838,8.4697,8.4757,1243600.0],["2021-12-31",8.4697,8.5478,8.4397,8.5057,1432700.0],["2022-01-03",8.5057,8.5688,8.5057,8.5598,1608100.0],["2022-01-04",8.6018,8.725,8.5898,8.6919,1632900.0],["2022-01-05",8.74,8.74,8.5958,8.6018,1409000.0],["2022-01-06",8.6319,8.701,8.6018,8.6139,1050200.0],["2022-01-07",8.6018,8.737,8.6018,8.698,1792800.0],["2022-01-10",8.74,8.764,8.6649,8.704,1368600.0],["2022-01-11",8.728,8.8481,8.716,8.8421,1487400.0],["2022-01-12",8.8301,8.8956,8.8031,8.8241,1177900.0],["2022-01-13",8.8842,8.8842,8.6979,8.776,1304200.0],["2022-01-14",8.77,8.8061,8.71,8.722,1902600.0],["2022-01-18",8.722,8.8061,8.698,8.728,1897400.0],["2022-01-19",8.758,8.767,8.6949,8.71,1254900.0],["2022-01-20",8.752,8.8001,8.6919,8.698,1833800.0],["2022-01-21",8.6799,8.722,8.5418,8.5718,1715900.0],["2022-01-24",8.4877,8.5238,8.2234,8.4937,3131500.0],["2022-01-25",8.4397,8.6739,8.3736,8.5778,1859000.0],["2022-01-26",8.6199,8.728,8.5598,8.6078,1432900.0],["2022-01-27",8.6619,8.782,8.6319,8.6439,2266500.0],["2022-01-28",8.5898,8.728,8.5658,8.716,1679500.0],["2022-01-31",8.728,8.8301,8.6919,8.8181,2113100.0],["2022-02-01",8.8181,8.9022,8.761,8.8601,2141700.0],["2022-02-02",8.8962,8.9022,8.8331,8.8601,1454400.0],["2022-02-03",8.8301,8.9022,8.7941,8.8361,1250200.0],["2022-02-04",8.8391,8.9322,8.7881,8.8782,1880100.0],["2022-02-07",8.9563,8.9863,8.8962,8.9502,1876100.0],["2022-02-08",8.9803,8.9923,8.9112,8.9683,1687500.0],["2022-02-09",8.9803,8.9893,8.9052,8.9683,1291700.0],["2022-02-10",8.9262,8.9863,8.8842,8.9562,1841700.0],["2022-02-11",8.9442,8.9893,8.8902,8.9442,2134100.0],["2022-02-14",8.9382,8.9442,8.8211,8.8601,1160200.0],["2022-02-15",8.9202,8.9322,8.8241,8.8361,966700.0],["2022-02-16",8.8421,8.9352,8.8421,8.9022,1294300.0],["2022-02-17",8.8601,8.8962,8.8181,8.8181,1285000.0],["2022-02-18",8.8121,8.8481,8.7821,8.8301,1254600.0],["2022-02-22",8.8061,8.8451,8.74,8.7941,2118400.0],["2022-02-23",8.8181,8.8691,8.734,8.758,1629600.0],["2022-02-24",8.5418,8.9953,8.4877,8.9743,3843300.0],["2022-02-25",9.0103,9.0932,8.9803,9.0524,2561200.0],["2022-02-28",8.9683,9.0524,8.9262,9.0403,1483700.0],["2022-03-01",9.0343,9.0824,8.9382,8.9983,1808400.0],["2022-03-02",8.9983,9.0854,8.9863,8.9983,3249400.0],["2022-03-03",9.0223,9.0584,8.9743,9.0043,2421400.0],["2022-03-04",9.0103,9.0103,8.8782,8.9142,2094400.0],["2022-03-07",8.9142,8.937,8.5958,8.6018,2727100.0],["2022-03-08",8.6079,8.704,8.5538,8.6259,2192900.0],["2022-03-09",8.716,8.8211,8.7028,8.746,1718200.0],["2022-03-10",8.734,8.764,8.6919,8.716,1420900.0],["2022-03-11",8.734,8.752,8.6018,8.6499,1926000.0],["2022-03-14",8.6709,8.722,8.5478,8.5838,2923700.0],["2022-03-15",8.6018,8.6259,8.5508,8.6018,2290200.0],["2022-03-16",8.6799,8.6919,8.4877,8.6078,2384300.0],["2022-03-17",8.5898,8.758,8.5538,8.722,3125300.0],["2022-03-18",8.6799,8.782,8.6379,8.704,5415800.0],["2022-03-21",8.758,8.9623,8.752,8.9322,2911900.0],["2022-03-22",8.9502,8.9893,8.8932,8.9623,2166300.0],["2022-03-23",8.9623,9.0043,8.8932,8.9262,2051300.0],["2022-03-24",8.9262,8.9863,8.9082,8.9623,1622600.0],["2022-03-25",8.9623,9.0343,8.9563,9.0103,2315600.0],["2022-03-28",9.0103,9.0223,8.9502,9.0103,2980900.0],["2022-03-29",9.0343,9.0524,8.9863,9.0103,2236600.0],["2022-03-30",9.0839,9.1391,9.0042,9.09,3359300.0],["2022-03-31",9.0839,9.1391,9.0594,9.0655,2901200.0],["2022-04-01",9.0839,9.1575,9.0655,9.1207,3015100.0],["2022-04-04",9.133,9.133,8.9735,8.9858,2664400.0],["2022-04-05",8.9919,9.09,8.9796,9.0594,2784200.0],["2022-04-06",9.0471,9.0778,9.0226,9.0655,1926600.0],["2022-04-07",9.1023,9.1514,9.0624,9.1391,2094300.0],["2022-04-08",9.1453,9.2066,9.1453,9.1882,2918400.0],["2022-04-11",9.1821,9.2373,9.1023,9.133,2649600.0],["2022-04-12",9.1391,9.2066,9.1084,9.1146,2325200.0],["2022-04-13",9.133,9.2802,9.1023,9.2679,2014700.0],["2022-04-14",9.2863,9.3293,9.2587,9.317,2059600.0],["2022-04-18",9.3415,9.4029,9.2986,9.317,3874700.0],["2022-04-19",9.2066,9.2434,9.1226,9.2127,4214400.0],["2022-04-20",9.317,9.3477,9.2741,9.2925,3700200.0],["2022-04-21",9.3047,9.3262,9.1821,9.1821,2238400.0],["2022-04-22",9.1698,9.179,8.9919,8.9919,2351000.0],["2022-04-25",8.9551,9.0962,8.8324,9.0778,3516000.0],["2022-04-26",9.0471,9.0594,8.7772,8.7772,3381200.0],["2022-04-27",8.7956,8.998,8.7956,8.9244,2982700.0],["2022-04-28",8.9551,9.0348,8.8754,8.998,1856400.0],["2022-04-29",9.0287,9.0532,8.7711,8.7772,2153900.0],["2022-05-02",8.7834,8.8202,8.5668,8.6362,2550700.0],["2022-05-03",8.6668,8.8447,8.6607,8.814,1664300.0],["2022-05-04",8.8018,8.9796,8.7895,8.9735,1631600.0],["2022-05-05",8.7956,8.8202,8.2252,8.3847,6538100.0],["2022-05-06",8.3847,8.4491,8.262,8.3908,2933200.0],["2022-05-09",8.2804,8.2988,8.0044,8.0596,4741900.0],["2022-05-10",8.1455,8.2835,7.9799,8.0841,2831000.0],["2022-05-11",8.0964,8.2743,8.0044,8.1209,2671400.0],["2022-05-12",8.0657,8.0719,7.8817,7.9676,4671600.0],["2022-05-13",8.0473,8.2037,7.9921,8.1516,3581900.0],["2022-05-16",8.1884,8.3049,8.1301,8.2129,4259100.0],["2022-05-17",8.3663,8.3847,8.2313,8.2681,2300600.0],["2022-05-18",8.2436,8.2559,8.0044,8.0228,2673800.0],["2022-05-19",8.0044,8.0412,7.9308,7.9431,2678300.0],["2022-05-20",7.9737,8.0259,7.6854,7.7897,3403400.0],["2022-05-23",7.8695,7.9799,7.802,7.894,2400300.0],["2022-05-24",7.8572,7.9032,7.7038,7.802,3007700.0],["2022-05-25",7.8081,8.1577,7.7836,8.0105,4237700.0],["2022-05-26",8.0964,8.2497,8.0841,8.1761,2044400.0],["2022-05-27",8.2007,8.3969,8.1884,8.3724,3107000.0],["2022-05-31",8.3724,8.4337,8.2681,8.3172,2336300.0],["2022-06-01",8.2988,8.3847,8.197,8.2988,1515800.0],["2022-06-02",8.3417,8.4644,8.2835,8.4644,1747300.0],["2022-06-03",8.3969,8.4307,8.3387,8.3663,1393000.0],["2022-06-06",8.4153,8.446,8.3295,8.4031,2014500.0],["2022-06-07",8.4031,8.4583,8.3663,8.446,1378300.0],["2022-06-08",8.4031,8.4276,8.3172,8.3724,1782400.0],["2022-06-09",8.3295,8.3908,8.1761,8.1823,1481100.0],["2022-06-10",8.1301,8.1516,7.9707,8.1332,2340000.0],["2022-06-13",7.9737,8.0289,7.7713,7.8143,4755500.0],["2022-06-14",7.8204,7.8756,7.7161,7.7222,5164200.0],["2022-06-15",7.8327,7.9799,7.7775,7.8879,2983400.0],["2022-06-16",7.759,7.7744,7.4769,7.5076,3196900.0],["2022-06-17",7.4892,7.6486,7.4156,7.6057,6486100.0],["2022-06-21",7.7161,7.7897,7.6425,7.6793,2557800.0],["2022-06-22",7.6302,7.6977,7.5812,7.6425,1805400.0],["2022-06-23",7.6793,7.7345,7.5229,7.6425,2374300.0],["2022-06-24",7.6977,7.8327,7.6388,7.7897,1964400.0],["2022-06-27",7.8204,7.8664,7.759,7.8327,2895200.0],["2022-06-28",7.9001,7.9523,7.7652,7.7836,2658400.0],["2022-06-29",7.7899,7.8276,7.6767,7.7333,1380700.0],["2022-06-30",7.6453,7.8087,7.6233,7.7521,1650700.0],["2022-07-01",7.7333,7.9596,7.7333,7.9596,1730900.0],["2022-07-05",7.8653,8.0288,7.815,8.0099,2232200.0],["2022-07-06",7.9785,8.0099,7.8087,7.8779,1754800.0],["2022-07-07",7.9408,7.9816,7.9125,7.9596,1341000.0],["2022-07-08",7.9471,8.0036,7.8968,7.9848,1067700.0],["2022-07-11",7.9785,8.0288,7.8716,7.903,1473600.0],["2022-07-12",7.8842,7.9747,7.8527,7.9219,1279900.0],["2022-07-13",7.859,7.9439,7.8339,7.8905,1233300.0],["2022-07-14",7.8213,7.837,7.7396,7.815,1421700.0],["2022-07-15",7.8779,7.9376,7.793,7.8779,1176800.0],["2022-07-18",7.9345,7.9659,7.8213,7.8339,2350300.0],["2022-07-19",7.8968,8.0036,7.8905,7.9659,2007000.0],["2022-07-20",7.9722,8.0539,7.9219,8.0099,1847500.0],["2022-07-21",8.0036,8.0099,7.9219,7.9911,1751000.0],["2022-07-22",8.0036,8.0571,7.9219,7.9408,970400.0],["2022-07-25",7.859,7.8968,7.7804,7.815,1857500.0],["2022-07-26",7.8087,7.8653,7.7836,7.8213,1009200.0],["2022-07-27",7.8527,7.9973,7.8496,7.9785,1280000.0],["2022-07-28",8.0162,8.1105,7.9691,8.0854,1515300.0],["2022-07-29",8.0854,8.1545,8.0382,8.1042,1185600.0],["2022-08-01",8.0854,8.1577,8.0797,8.1105,1821900.0],["2022-08-02",8.0791,8.1105,7.9533,7.9596,2311300.0],["2022-08-03",8.0162,8.0508,7.9471,8.0036,1723500.0],["2022-08-04",8.0414,8.142,7.9879,8.0665,1226000.0],["2022-08-05",8.0539,8.2928,8.0288,8.2614,1532300.0],["2022-08-08",8.2991,8.5255,8.2928,8.4626,2396700.0],["2022-08-09",8.4563,8.4752,8.3683,8.4563,1529300.0],["2022-08-10",8.5255,8.5443,8.4375,8.4626,1649900.0],["2022-08-11",8.5066,8.6386,8.4878,8.6324,1818200.0],["2022-08-12",8.6449,8.6952,8.5789,8.6072,2086100.0],["2022-08-15",8.5821,8.6921,8.5318,8.5821,2194700.0],["2022-08-16",8.5821,8.7015,8.5506,8.6575,1715300.0],["2022-08-17",8.5758,8.5946,8.4563,8.4878,1297900.0],["2022-08-18",8.4689,8.5569,8.4563,8.5318,1256300.0],["2022-08-19",8.4752,8.5066,8.3997,8.4626,1107800.0],["2022-08-22",8.3809,8.4186,8.2866,8.2991,1156200.0],["2022-08-23",8.3557,8.4098,8.3274,8.3872,786600.0],["2022-08-24",8.3997,8.5003,8.3557,8.4815,1291900.0],["2022-08-25",8.4878,8.5179,8.4689,8.5003,871400.0],["2022-08-26",8.5003,8.5003,8.362,8.3809,1406500.0],["2022-08-29",8.3243,8.406,8.274,8.3369,1178800.0],["2022-08-30",8.362,8.3683,8.1923,8.2048,1106800.0],["2022-08-31",8.2363,8.3494,8.1923,8.2614,957100.0],["2022-09-01",8.2111,8.2174,8.0131,8.0979,1850600.0],["2022-09-02",8.2174,8.2488,8.0609,8.0917,1120600.0],["2022-09-06",8.1042,8.1168,7.9477,8.0036,1653000.0],["2022-09-07",7.9911,8.0791,7.9596,8.0036,1854100.0],["2022-09-08",7.9785,8.0822,7.9225,8.0728,1240900.0],["2022-09-09",8.142,8.1923,8.0602,8.142,1769700.0],["2022-09-12",8.2237,8.2803,8.1451,8.1797,1550000.0],["2022-09-13",8.1608,8.1608,8.0363,8.0791,1910500.0],["2022-09-14",8.0791,8.0791,7.8911,7.9408,1495500.0],["2022-09-15",8.0162,8.0351,7.9093,7.9345,1844700.0],["2022-09-16",7.8905,7.8905,7.771,7.8024,3544700.0],["2022-09-19",7.7584,7.8559,7.7521,7.8087,1836100.0],["2022-09-20",7.771,7.8119,7.661,7.6704,1566800.0],["2022-09-21",7.7333,7.7899,7.6201,7.6201,1719300.0],["2022-09-22",7.6264,7.7081,7.3246,7.3309,3236400.0],["2022-09-23",7.2492,7.2555,7.0857,7.224,3927300.0],["2022-09-26",7.1674,7.2209,6.9914,7.004,4008100.0],["2022-09-27",7.0857,7.3058,7.0165,7.0731,3566400.0],["2022-09-28",7.0731,7.18,7.0134,7.1234,3530500.0],["2022-09-29",7.0717,7.0717,6.6451,6.6839,4209400.0],["2022-09-30",6.7097,6.8196,6.6645,6.7033,2294100.0],["2022-10-03",6.7356,6.9554,6.5772,6.8778,3134100.0],["2022-10-04",7.0006,7.2592,6.9812,7.2527,2305300.0],["2022-10-05",7.1363,7.2398,7.0329,7.1363,2546100.0],["2022-10-06",7.1105,7.1557,7.0006,7.02,1777600.0],["2022-10-07",6.9554,7.0135,6.8972,6.9424,1886100.0],["2022-10-10",6.9554,6.9812,6.7808,6.8067,1565600.0],["2022-10-11",6.7744,6.8713,6.6451,6.7873,2305000.0],["2022-10-12",6.7873,6.9327,6.7323,6.8843,2574400.0],["2022-10-13",6.7873,7.0232,6.6742,6.9941,3404300.0],["2022-10-14",7.02,7.1086,6.9392,6.9618,1706300.0],["2022-10-17",7.0523,7.1764,7.0459,7.0717,2016400.0],["2022-10-18",7.1751,7.2527,7.0879,7.1105,3057300.0],["2022-10-19",7.0588,7.0976,6.9877,7.0782,2616800.0],["2022-10-20",7.0846,7.1654,6.9489,6.9877,2019000.0],["2022-10-21",6.9683,6.9748,6.7938,6.9554,2811400.0],["2022-10-24",7.0071,7.0943,6.936,7.0717,2882900.0],["2022-10-25",7.0976,7.4208,7.0459,7.4014,2807800.0],["2022-10-26",7.4208,7.4789,7.3109,7.3367,1623300.0],["2022-10-27",7.3949,7.4854,7.3238,7.3561,2372100.0],["2022-10-28",7.3691,7.5856,7.3077,7.563,3347400.0],["2022-10-31",7.563,7.6923,7.5307,7.6729,1777600.0],["2022-11-01",7.7634,7.8215,7.6244,7.6535,2119100.0],["2022-11-02",7.5953,7.6858,7.5145,7.5177,2439800.0],["2022-11-03",7.8151,8.19,7.7246,8.1577,5112000.0],["2022-11-04",8.2999,8.5449,8.1803,8.2611,3067300.0],["2022-11-07",8.3387,8.3742,8.2223,8.3387,3235300.0],["2022-11-08",8.3645,8.4809,8.2902,8.3193,2521600.0],["2022-11-09",8.2805,8.4647,8.2352,8.3193,2178800.0],["2022-11-10",8.5326,8.6328,8.4421,8.5908,2379600.0],["2022-11-11",8.6102,8.7136,8.6037,8.636,1727200.0],["2022-11-14",8.6231,8.6619,8.4453,8.4615,1827800.0],["2022-11-15",8.5326,8.7524,8.51,8.5649,2510300.0],["2022-11-16",8.552,8.678,8.4421,8.636,2473800.0],["2022-11-17",8.5585,8.5908,8.4809,8.5197,1759400.0],["2022-11-18",8.5778,8.5778,8.3581,8.3839,1867900.0],["2022-11-21",8.3581,8.4156,8.3516,8.3904,1413600.0],["2022-11-22",8.3904,8.5132,8.3826,8.455,1702800.0],["2022-11-23",8.455,8.5164,8.4033,8.4744,1444000.0],["2022-11-25",8.4744,8.5326,8.4162,8.5261,820000.0],["2022-11-28",8.4873,8.4938,8.2805,8.287,1860200.0],["2022-11-29",8.3064,8.3453,8.261,8.2675,1288700.0],["2022-11-30",8.2546,8.3777,8.1639,8.3647,1551300.0],["2022-12-01",8.3647,8.423,8.2805,8.3064,1517500.0],["2022-12-02",8.261,8.3841,8.2416,8.3388,1448200.0],["2022-12-05",8.3323,8.3388,8.0602,8.0667,1901200.0],["2022-12-06",8.0602,8.0602,7.8302,7.8529,2379500.0],["2022-12-07",7.8528,7.9889,7.8205,7.8852,1624700.0],["2022-12-08",7.9112,7.963,7.9047,7.9436,1322400.0],["2022-12-09",7.9241,8.0569,7.8917,8.0213,1358200.0],["2022-12-12",8.0343,8.0407,7.9436,7.976,1875300.0],["2022-12-13",8.1444,8.1509,7.9727,8.0019,1452900.0],["2022-12-14",7.9695,7.9954,7.8172,7.9306,2473700.0],["2022-12-15",7.8464,7.9112,7.7945,7.8205,2443000.0],["2022-12-16",7.7751,7.7848,7.5742,7.639,4382700.0],["2022-12-19",7.6585,7.6585,7.4641,7.5289,3151200.0],["2022-12-20",7.5483,7.7395,7.5418,7.6326,2037900.0],["2022-12-21",7.6844,7.8302,7.639,7.6585,1813500.0],["2022-12-22",7.6131,7.6293,7.4738,7.5872,2072300.0],["2022-12-23",7.5807,7.7103,7.5613,7.6973,2352400.0],["2022-12-27",7.7038,7.7881,7.665,7.7621,2743600.0],["2022-12-28",7.7362,7.8172,7.6326,7.6326,2445600.0],["2022-12-29",7.6992,7.8192,7.6859,7.7259,2808500.0],["2022-12-30",7.6659,7.8192,7.5992,7.6992,3666000.0],["2023-01-03",7.7459,7.9192,7.7325,7.9059,1967000.0],["2023-01-04",7.9459,8.1358,7.9192,8.0392,2639600.0],["2023-01-05",8.0125,8.0725,7.9725,7.9859,2064500.0],["2023-01-06",8.0658,8.0925,7.9925,7.9925,2022700.0],["2023-01-09",8.0392,8.1525,7.9925,8.1058,2254500.0],["2023-01-10",8.1192,8.2058,8.0858,8.1792,1879000.0],["2023-01-11",8.2325,8.5258,8.2125,8.4658,3434000.0],["2023-01-12",8.4725,8.6258,8.4191,8.6258,2113400.0],["2023-01-13",8.5725,8.6724,8.5325,8.5858,2367900.0],["2023-01-17",8.6058,8.8258,8.6058,8.6991,2333700.0],["2023-01-18",8.7324,8.7558,8.5391,8.6058,1924800.0],["2023-01-19",8.5325,8.5991,8.4591,8.5258,1625700.0],["2023-01-20",8.5325,8.6191,8.4125,8.6125,1806800.0],["2023-01-23",8.5991,8.6725,8.5858,8.6658,1726300.0],["2023-01-24",8.6658,8.6991,8.5925,8.6458,993300.0],["2023-01-25",8.5991,8.6391,8.5258,8.6391,1549500.0],["2023-01-26",8.6725,8.7291,8.6525,8.7058,1503700.0],["2023-01-27",8.7058,8.8424,8.7058,8.8124,1450900.0],["2023-01-30",8.7924,8.8424,8.7258,8.7324,1116000.0],["2023-01-31",8.7724,8.7791,8.6558,8.7124,1234400.0],["2023-02-01",8.7124,8.8658,8.7058,8.8124,2311700.0],["2023-02-02",8.8724,8.8924,8.7724,8.8324,1578500.0],["2023-02-03",8.7858,8.8924,8.7591,8.8391,1885300.0],["2023-02-06",8.8191,8.8391,8.7258,8.7991,1551300.0],["2023-02-07",8.8124,8.8558,8.7184,8.7991,2164900.0],["2023-02-08",8.7458,8.7791,8.6751,8.7258,1408200.0],["2023-02-09",8.7524,8.7778,8.5791,8.6191,2080400.0],["2023-02-10",8.5991,8.8024,8.5725,8.7924,2873200.0],["2023-02-13",8.8058,8.8324,8.7291,8.7591,1615100.0],["2023-02-14",8.7791,8.8324,8.7058,8.7258,1487300.0],["2023-02-15",8.6924,8.7791,8.6525,8.7591,1437800.0],["2023-02-16",8.7124,8.8391,8.7058,8.8058,1274500.0],["2023-02-17",8.8058,8.8431,8.7591,8.7858,1118500.0],["2023-02-21",8.7258,8.7858,8.6391,8.6591,1492200.0],["2023-02-22",8.6858,8.7324,8.6658,8.6791,1410000.0],["2023-02-23",8.8724,9.2524,8.7724,9.1057,4064400.0],["2023-02-24",9.0991,9.1591,9.0124,9.0591,1691900.0],["2023-02-27",9.1657,9.1844,9.0624,9.0857,1814500.0],["2023-02-28",9.0924,9.1524,9.0324,9.1324,1932500.0],["2023-03-01",9.0924,9.1324,8.9724,9.0057,1421600.0],["2023-03-02",8.9723,9.0392,8.9121,9.0258,1518800.0],["2023-03-03",9.0459,9.0526,8.9991,9.0459,1238100.0],["2023-03-06",9.0392,9.1395,9.0258,9.0927,1326000.0],["2023-03-07",9.0927,9.0927,8.9155,8.9656,1369000.0],["2023-03-08",8.9723,9.0258,8.9322,8.9857,1138200.0],["2023-03-09",8.979,9.0124,8.5444,8.5645,2652400.0],["2023-03-10",8.5578,8.5712,8.1232,8.1433,4577500.0],["2023-03-13",7.9962,8.3472,7.809,8.1633,4481100.0],["2023-03-14",8.3773,8.4508,8.2536,8.3305,2636800.0],["2023-03-15",8.0831,8.267,8.0764,8.2035,1933400.0],["2023-03-16",8.15,8.404,8.0564,8.3305,2083400.0],["2023-03-17",8.2569,8.3037,8.0664,8.1232,2108200.0],["2023-03-20",8.2101,8.4174,8.1433,8.2168,1875400.0],["2023-03-21",8.3706,8.5912,8.3706,8.5043,2046000.0],["2023-03-22",8.5244,8.5444,8.2436,8.2503,2605600.0],["2023-03-23",8.2636,8.4475,8.15,8.2035,2506100.0],["2023-03-24",8.1232,8.2569,8.0631,8.2503,1972900.0],["2023-03-27",8.3706,8.404,8.277,8.3639,1563000.0],["2023-03-28",8.3639,8.4441,8.3439,8.404,1311700.0],["2023-03-29",8.4642,8.4976,8.4107,8.4776,1554800.0],["2023-03-30",8.5599,8.6183,8.4913,8.5805,1790700.0],["2023-03-31",8.6492,8.7281,8.5805,8.656,1854100.0],["2023-04-03",8.6423,8.7727,8.5943,8.6149,1670300.0],["2023-04-04",8.656,8.6835,8.4604,8.5394,1659000.0],["2023-04-05",8.4638,8.5599,8.457,8.4982,1308600.0],["2023-04-06",8.5599,8.6011,8.4913,8.5943,1127700.0],["2023-04-10",8.5874,8.656,8.3952,8.5325,1319200.0],["2023-04-11",8.5462,8.711,8.5394,8.656,1618200.0],["2023-04-12",8.7521,8.8654,8.7247,8.7727,1934600.0],["2023-04-13",8.7384,8.886,8.7384,8.862,879400.0],["2023-04-14",8.9169,9.0267,8.8071,8.8414,2388100.0],["2023-04-17",8.8277,8.8929,8.7933,8.8894,1860900.0],["2023-04-18",8.7865,8.8277,8.7316,8.759,1529600.0],["2023-04-19",8.6835,8.8139,8.6835,8.7933,1084300.0],["2023-04-20",8.7521,8.7968,8.7075,8.759,1085200.0],["2023-04-21",8.7796,8.8551,8.7521,8.8002,1794400.0],["2023-04-24",8.8002,8.8963,8.7865,8.8757,1014600.0],["2023-04-25",8.8002,8.862,8.7521,8.759,888700.0],["2023-04-26",8.759,8.8208,8.6629,8.7316,1113800.0],["2023-04-27",8.7316,8.8688,8.7316,8.8551,1144800.0],["2023-04-28",8.8139,8.9375,8.8139,8.91,947900.0],["2023-05-01",8.91,8.9478,8.8071,8.8345,932700.0],["2023-05-02",8.7659,8.7933,8.5668,8.6492,1811200.0],["2023-05-03",8.6835,8.7899,8.6492,8.656,923500.0],["2023-05-04",8.6492,8.6492,8.3746,8.4089,3028500.0],["2023-05-05",8.5119,8.6567,8.505,8.5874,1705800.0],["2023-05-08",8.6149,8.6904,8.5805,8.6355,1631000.0],["2023-05-09",8.6355,8.6698,8.5771,8.6217,1554200.0],["2023-05-10",8.7041,8.7041,8.5737,8.6286,1629200.0],["2023-05-11",8.7933,8.8428,8.6835,8.7727,2091100.0],["2023-05-12",8.8551,8.9032,8.7453,8.8002,1693500.0],["2023-05-15",8.8208,8.9375,8.8071,8.9169,1323700.0],["2023-05-16",8.8551,8.9272,8.8139,8.8414,1473800.0],["2023-05-17",8.8688,8.9341,8.783,8.9032,1548000.0],["2023-05-18",8.9169,8.9581,8.8482,8.9375,1185200.0],["2023-05-19",8.9787,9.1091,8.9581,9.0885,1940900.0],["2023-05-22",9.0885,9.1263,9.0233,9.061,1258100.0],["2023-05-23",9.1022,9.2121,9.0954,9.1091,1970700.0],["2023-05-24",9.061,9.1228,8.9787,9.1022,1212000.0],["2023-05-25",9.0954,9.1503,9.013,9.0542,1566200.0],["2023-05-26",9.0954,9.1709,9.0576,9.1503,1248100.0],["2023-05-30",9.2123,9.2675,9.1917,9.2468,1236400.0],["2023-05-31",9.2399,9.2882,9.1917,9.2606,1287600.0],["2023-06-01",9.2813,9.433,9.2744,9.4123,1642000.0],["2023-06-02",9.4813,9.4951,9.3916,9.4123,1854300.0],["2023-06-05",9.3985,9.4123,9.2985,9.3365,1445700.0],["2023-06-06",9.3158,9.3571,9.2951,9.3089,1993600.0],["2023-06-07",9.3365,9.4261,9.302,9.4192,2013300.0],["2023-06-08",9.4123,9.4261,9.2951,9.4192,1555600.0],["2023-06-09",9.4054,9.4399,9.3572,9.364,1158200.0],["2023-06-12",9.3365,9.364,9.1848,9.2261,2323700.0],["2023-06-13",9.2468,9.3434,9.2261,9.3158,1757100.0],["2023-06-14",9.3365,9.3434,9.2434,9.2537,1446300.0],["2023-06-15",9.2537,9.3675,9.2055,9.3503,1462300.0],["2023-06-16",9.3709,9.5226,9.3365,9.502,4171600.0],["2023-06-20",9.5157,9.5157,9.4227,9.4399,1414600.0],["2023-06-21",9.433,9.4744,9.364,9.4537,1460700.0],["2023-06-22",9.433,9.433,9.2882,9.3089,1369800.0],["2023-06-23",9.2399,9.2606,9.1227,9.1365,1522200.0],["2023-06-26",9.1434,9.271,9.1365,9.2261,1364100.0],["2023-06-27",9.3227,9.3503,9.2675,9.3365,1756800.0],["2023-06-28",9.3709,9.4054,9.3227,9.3916,1691200.0],["2023-06-29",9.3987,9.5047,9.3916,9.4976,1615400.0],["2023-06-30",9.5542,9.6036,9.4835,9.4835,1952400.0],["2023-07-03",9.4976,9.5471,9.4694,9.54,854600.0],["2023-07-05",9.5047,9.5754,9.4623,9.5259,1636000.0],["2023-07-06",9.4482,10.07,9.3846,9.5754,1502500.0],["2023-07-07",9.5471,9.6849,9.5047,9.5754,2106000.0],["2023-07-10",9.5966,9.6248,9.5188,9.5612,1297000.0],["2023-07-11",9.5754,9.7591,9.5612,9.745,1640000.0],["2023-07-12",9.8015,9.964,9.7485,9.9216,2474400.0],["2023-07-13",9.9287,10.0135,9.8156,9.8439,1449300.0],["2023-07-14",9.9216,9.9287,9.8015,9.8227,2200000.0],["2023-07-17",9.8156,9.964,9.752,9.9146,1379800.0],["2023-07-18",9.964,10.0912,9.9146,9.9994,1329300.0],["2023-07-19",10.0488,10.0842,9.964,9.9923,1443600.0],["2023-07-20",9.9711,9.9782,9.851,9.8863,1260800.0],["2023-07-21",9.8934,9.8934,9.8086,9.851,1088500.0],["2023-07-24",9.8863,9.9852,9.7944,9.9428,1368400.0],["2023-07-25",9.957,9.9994,9.8792,9.8934,1322200.0],["2023-07-26",9.8651,10.0135,9.8651,9.9499,859800.0],["2023-07-27",9.9852,10.0276,9.9075,9.9287,971500.0],["2023-07-28",10.0276,10.0276,9.9499,9.9852,1069800.0],["2023-07-31",10.0559,10.1195,9.9499,10.0064,2657700.0],["2023-08-01",10.0064,10.0276,9.8792,9.9004,2305500.0],["2023-08-02",9.9075,9.9075,9.8298,9.8722,1747600.0],["2023-08-03",9.8439,9.8969,9.8015,9.851,1376900.0],["2023-08-04",9.858,9.9464,9.8227,9.9216,1556400.0],["2023-08-07",9.9358,9.9916,9.8934,9.9287,1023000.0],["2023-08-08",9.9075,9.9216,9.8156,9.9004,1208500.0],["2023-08-09",9.8651,9.9075,9.798,9.8298,1833800.0],["2023-08-10",9.9287,10.0064,9.7662,9.8298,2388500.0],["2023-08-11",9.8156,9.8227,9.7379,9.7803,1508000.0],["2023-08-14",9.8086,9.8086,9.7308,9.752,909800.0],["2023-08-15",9.7238,9.7591,9.6602,9.6814,1363900.0],["2023-08-16",9.6319,9.6884,9.4906,9.5542,1868900.0],["2023-08-17",9.54,9.5612,9.4058,9.434,1738900.0],["2023-08-18",9.3916,9.5754,9.3422,9.54,1182300.0],["2023-08-21",9.5471,9.6743,9.5047,9.646,1106400.0],["2023-08-22",9.646,9.6814,9.5118,9.5188,1283400.0],["2023-08-23",9.5047,9.5966,9.4835,9.5612,1643000.0],["2023-08-24",9.6036,9.6955,9.586,9.5966,837300.0],["2023-08-25",9.6319,9.6637,9.5754,9.6107,759900.0],["2023-08-28",9.6814,9.745,9.646,9.6814,1313600.0],["2023-08-29",9.6955,9.8368,9.6884,9.7944,1379800.0],["2023-08-30",9.837,9.9223,9.8228,9.8512,1110700.0],["2023-08-31",9.8726,9.9365,9.8512,9.8868,1183700.0],["2023-09-01",9.9436,10.0004,9.9365,9.9436,1357000.0],["2023-09-05",9.9578,10.0537,9.7021,9.7092,2675800.0],["2023-09-06",9.6737,9.6737,9.4642,9.5103,3859700.0],["2023-09-07",9.4961,9.5458,9.4677,9.4748,2252600.0],["2023-09-08",9.4748,9.6808,9.4606,9.6098,2802300.0],["2023-09-11",9.6595,9.695,9.6098,9.6524,1974000.0],["2023-09-12",9.7021,9.7021,9.56,9.5814,2736900.0],["2023-09-13",9.5885,9.7234,9.5742,9.695,2183400.0],["2023-09-14",9.766,9.7944,9.7092,9.766,1839100.0],["2023-09-15",9.7944,9.7944,9.7447,9.7802,2109900.0],["2023-09-18",9.8086,9.8655,9.7802,9.8299,1677900.0],["2023-09-19",9.8726,9.9223,9.8512,9.8797,1462600.0],["2023-09-20",9.9152,9.9649,9.8584,9.8797,1733700.0],["2023-09-21",9.8299,9.837,9.7447,9.7518,1854000.0],["2023-09-22",9.7589,9.8512,9.7447,9.8015,1542400.0],["2023-09-25",9.8015,9.9436,9.7802,9.8868,2508000.0],["2023-09-26",9.9081,9.9578,9.8584,9.8655,2497600.0],["2023-09-27",9.9578,10.146,9.9436,9.9933,3752600.0],["2023-09-28",9.9715,10.1315,9.9642,10.0951,1818700.0],["2023-09-29",10.1097,10.2406,10.066,10.0733,2315300.0],["2023-10-02",10.0733,10.0951,9.7387,9.8478,3049200.0],["2023-10-03",9.8187,9.8406,9.6042,9.6733,2372200.0],["2023-10-04",9.6733,9.7096,9.4842,9.6442,1808000.0],["2023-10-05",9.6078,9.7315,9.5933,9.7242,1951900.0],["2023-10-06",9.6515,9.8478,9.6515,9.7533,1723600.0],["2023-10-09",9.7024,9.8624,9.666,9.8042,1805800.0],["2023-10-10",9.826,9.9424,9.7824,9.8115,1595800.0],["2023-10-11",9.8187,9.9278,9.7533,9.8478,1814100.0],["2023-10-12",9.9278,9.9497,9.7489,9.826,1606800.0],["2023-10-13",9.8987,9.9424,9.7751,9.8187,1994500.0],["2023-10-16",9.8769,10.1569,9.8646,10.066,1956400.0],["2023-10-17",9.9642,10.0442,9.9497,10.0151,1620400.0],["2023-10-18",9.9642,10.0442,9.8842,9.906,1039500.0],["2023-10-19",9.8697,9.9206,9.7533,9.7751,1129600.0],["2023-10-20",9.7751,9.7933,9.5933,9.7387,1696100.0],["2023-10-23",9.6515,9.7846,9.6005,9.6951,1146500.0],["2023-10-24",9.746,9.8478,9.7227,9.7533,1155400.0],["2023-10-25",9.7242,9.8115,9.6005,9.666,1100700.0],["2023-10-26",9.6733,9.7533,9.6224,9.6442,1313700.0],["2023-10-27",9.6769,9.6878,9.4478,9.4769,1305300.0],["2023-10-30",9.5569,9.7169,9.5133,9.6369,1032200.0],["2023-10-31",9.6296,9.7242,9.5678,9.6296,1445200.0],["2023-11-01",9.6515,9.8624,9.6442,9.8406,1159800.0],["2023-11-02",9.906,10.0442,9.8915,10.0224,1396200.0],["2023-11-03",10.1097,10.1969,10.0951,10.1751,1472900.0],["2023-11-06",10.1824,10.1991,10.0478,10.1533,1187800.0],["2023-11-07",10.1242,10.146,10.0588,10.1024,1317700.0],["2023-11-08",10.1024,10.1388,10.066,10.0878,1368400.0],["2023-11-09",10.146,10.4151,10.1097,10.2697,3304500.0],["2023-11-10",10.4006,10.4661,10.357,10.4297,2661200.0],["2023-11-13",10.3788,10.5097,10.3642,10.4588,2029100.0],["2023-11-14",10.5388,10.677,10.5133,10.6261,2006700.0],["2023-11-15",10.6188,10.6624,10.5679,10.5824,1843000.0],["2023-11-16",10.5824,10.6042,10.4588,10.4879,1702500.0],["2023-11-17",10.5315,10.5606,10.4588,10.5315,2220700.0],["2023-11-20",10.5461,10.6624,10.5097,10.6479,1978200.0],["2023-11-21",10.6552,10.6952,10.6333,10.6406,1827900.0],["2023-11-22",10.6697,10.7133,10.6406,10.7133,1862200.0],["2023-11-24",10.757,10.7861,10.7206,10.7788,1143800.0],["2023-11-27",10.7715,10.7933,10.6697,10.7133,2809800.0],["2023-11-28",10.7133,10.7424,10.6835,10.6988,1609100.0],["2023-11-29",10.7573,10.7756,10.6988,10.6988,1741800.0],["2023-11-30",10.7354,10.7792,10.6915,10.7207,1472200.0],["2023-12-01",10.7207,10.8231,10.7061,10.7939,1687000.0],["2023-12-04",10.75,10.8158,10.75,10.7939,1760800.0],["2023-12-05",10.7865,10.8158,10.6695,10.7134,1578200.0],["2023-12-06",10.7427,10.7719,10.6732,10.6915,1484900.0],["2023-12-07",10.7207,10.7719,10.6988,10.7719,1441200.0],["2023-12-08",10.7427,10.9109,10.7354,10.8962,1943700.0],["2023-12-11",10.8889,10.9365,10.8685,10.8743,1278300.0],["2023-12-12",10.9109,11.0133,10.8962,10.984,2024400.0],["2023-12-13",10.984,11.0498,10.9474,11.0133,2228400.0],["2023-12-14",11.0791,11.1083,10.9767,11.0059,2392600.0],["2023-12-15",11.0352,11.0425,10.8962,10.9767,2412500.0],["2023-12-18",10.9328,11.0352,10.8853,10.984,1808200.0],["2023-12-19",11.0059,11.0571,10.9621,11.0425,1940100.0],["2023-12-20",11.0498,11.1229,11.0133,11.0133,2183300.0],["2023-12-21",11.0133,11.0315,10.9109,10.9694,2195300.0],["2023-12-22",10.9694,11.0498,10.9547,11.0059,1967200.0],["2023-12-26",11.0864,11.1632,11.0498,11.0718,2033000.0],["2023-12-27",11.0937,11.1083,11.0059,11.0937,2035500.0],["2023-12-28",11.1236,11.206,11.075,11.1161,2485000.0],["2023-12-29",11.1386,11.1648,11.0488,11.0488,1641500.0],["2024-01-02",10.9964,11.0637,10.944,11.0114,2365700.0],["2024-01-03",10.944,10.9852,10.8542,10.9515,1630400.0],["2024-01-04",10.9964,11.206,10.9837,11.1611,2030900.0],["2024-01-05",11.206,11.2471,11.1648,11.1985,1791600.0],["2024-01-08",11.1985,11.3033,11.1611,11.2883,3201400.0],["2024-01-09",11.2584,11.3407,11.2209,11.2733,1522300.0],["2024-01-10",11.2883,11.3482,11.2546,11.2659,2229100.0],["2024-01-11",11.2659,11.2883,11.1012,11.2808,2057600.0],["2024-01-12",11.3407,11.3632,11.2808,11.3033,2273800.0],["2024-01-16",11.2808,11.3332,11.1573,11.2284,1951300.0],["2024-01-17",11.191,11.2172,11.1236,11.176,1699300.0],["2024-01-18",11.2135,11.307,11.1611,11.2808,2064800.0],["2024-01-19",11.3183,11.3257,11.2434,11.2733,1683900.0],["2024-01-22",11.2733,11.3632,11.2546,11.3257,1712400.0],["2024-01-23",11.3033,11.3519,11.2584,11.3108,1315900.0],["2024-01-24",11.3257,11.3407,11.2584,11.2733,1194900.0],["2024-01-25",11.3108,11.3257,11.2135,11.2584,1078500.0],["2024-01-26",11.2659,11.3183,11.2509,11.3033,1146700.0],["2024-01-29",11.2958,11.3183,11.1686,11.2135,1520200.0],["2024-01-30",11.2135,11.2733,11.206,11.2659,1740700.0],["2024-01-31",11.2434,11.2733,11.0862,11.0937,1377300.0],["2024-02-01",11.1087,11.1461,10.9889,11.0712,1815300.0],["2024-02-02",11.0413,11.0937,10.9896,11.0563,1390600.0],["2024-02-05",11.0338,11.0338,10.8654,10.959,1583300.0],["2024-02-06",10.9664,11.0039,10.8167,10.8766,1501000.0],["2024-02-07",10.8991,10.9964,10.8579,10.9814,2225400.0],["2024-02-08",11.0114,11.0188,10.914,10.9664,1421800.0],["2024-02-09",10.944,11.0638,10.944,11.0338,1642800.0],["2024-02-12",11.0338,11.1498,11.0263,11.1236,1434700.0],["2024-02-13",11.0188,11.0862,10.9664,11.0563,1430400.0],["2024-02-14",11.1161,11.1573,10.9889,11.0862,2210600.0],["2024-02-15",11.0937,11.2322,11.0937,11.2135,2732600.0],["2024-02-16",11.206,11.2397,11.1573,11.206,1663700.0],["2024-02-20",11.1985,11.2284,11.1236,11.1985,1845100.0],["2024-02-21",11.1985,11.2808,11.1536,11.2284,2599000.0],["2024-02-22",11.3781,11.4904,11.2584,11.3707,4520700.0],["2024-02-23",11.4193,11.4305,11.2696,11.2883,2993100.0],["2024-02-26",11.2958,11.3183,11.2284,11.2733,1920500.0],["2024-02-27",11.3033,11.3033,11.1686,11.2958,2021500.0],["2024-02-28",11.3108,11.3153,11.2284,11.2584,1849800.0],["2024-02-29",11.296,11.3562,11.281,11.3487,1840900.0],["2024-03-01",11.3336,11.3637,11.2358,11.3261,1887400.0],["2024-03-04",11.2885,11.3788,11.2433,11.3261,2077800.0],["2024-03-05",11.3261,11.3637,11.2584,11.2584,1930800.0],["2024-03-06",11.3261,11.4014,11.3111,11.3562,2163400.0],["2024-03-07",11.3713,11.4089,11.3336,11.3562,2035000.0],["2024-03-08",11.3863,11.454,11.3562,11.4164,2288600.0],["2024-03-11",11.4164,11.4841,11.3675,11.4239,2055800.0],["2024-03-12",11.439,11.4616,11.4014,11.439,1344500.0],["2024-03-13",11.4691,11.5669,11.4616,11.5067,1572400.0],["2024-03-14",11.5142,11.5255,11.3111,11.3186,1623900.0],["2024-03-15",11.3261,11.4691,11.281,11.454,2736900.0],["2024-03-18",11.4315,11.5293,11.3863,11.4766,3760100.0],["2024-03-19",11.454,11.5142,11.4089,11.4691,1983200.0],["2024-03-20",11.4766,11.594,11.439,11.5368,3077500.0],["2024-03-21",11.5368,11.6497,11.5218,11.597,1741300.0],["2024-03-22",11.6271,11.6347,11.5519,11.5895,1268000.0],["2024-03-25",11.6046,11.6836,11.582,11.597,2125000.0],["2024-03-26",11.6648,11.6986,11.6046,11.6873,2518500.0],["2024-03-27",11.749,11.8099,11.7259,11.7721,2189600.0],["2024-03-28",11.7953,11.8878,11.7953,11.8569,2798500.0],["2024-04-01",11.8724,11.8955,11.7644,11.7798,1882000.0],["2024-04-02",11.7336,11.8801,11.7182,11.8492,2605100.0],["2024-04-03",11.8338,11.8955,11.7914,11.7953,2399300.0],["2024-04-04",11.8724,11.9263,11.8107,11.8184,2699000.0],["2024-04-05",11.8647,11.934,11.8261,11.9263,1374700.0],["2024-04-08",11.9417,12.0265,11.9225,12.0034,1730400.0],["2024-04-09",12.0265,12.0805,11.988,12.0034,1699300.0],["2024-04-10",11.9495,11.988,11.9148,11.9417,1606800.0],["2024-04-11",11.9417,12.0111,11.8916,11.9803,2662500.0],["2024-04-12",11.9495,12.2039,11.8261,11.8955,2088500.0],["2024-04-15",11.9957,12.0111,11.7799,11.7953,3094200.0],["2024-04-16",11.8338,11.8878,11.7567,11.8647,2046700.0],["2024-04-17",11.9109,11.9417,11.7721,11.8338,1424900.0],["2024-04-18",11.8878,11.934,11.8184,11.9109,1738000.0],["2024-04-19",11.9186,12.0111,11.9071,11.9803,2232900.0],["2024-04-22",12.0265,12.1962,12.0111,12.173,2439700.0],["2024-04-23",12.173,12.1807,12.1268,12.1345,1999400.0],["2024-04-24",12.1499,12.2193,12.1345,12.1884,1861700.0],["2024-04-25",12.1422,12.1962,12.1114,12.1422,1183200.0],["2024-04-26",12.1653,12.2964,12.1422,12.281,1546900.0],["2024-04-29",12.2964,12.3496,12.2655,12.2964,1796300.0],["2024-04-30",12.2578,12.3079,12.2308,12.2578,1530100.0],["2024-05-01",12.2578,12.3889,12.2578,12.3658,2009400.0],["2024-05-02",12.4351,12.4583,12.3195,12.3658,1509000.0],["2024-05-03",12.3889,12.4274,12.3272,12.3503,1325400.0],["2024-05-06",12.4197,12.597,12.412,12.5893,3067800.0],["2024-05-07",12.6047,12.6587,12.5701,12.5816,2204700.0],["2024-05-08",12.5662,12.5932,12.5045,12.5816,2018500.0],["2024-05-09",12.412,12.6587,12.3658,12.466,2836400.0],["2024-05-10",12.5662,12.7666,12.5508,12.7589,2293600.0],["2024-05-13",12.7744,12.7936,12.6047,12.6047,2662600.0],["2024-05-14",12.651,12.7975,12.6433,12.7281,2655900.0],["2024-05-15",12.7512,12.8013,12.6741,12.6818,2573300.0],["2024-05-16",12.705,12.7666,12.5893,12.6279,2844300.0],["2024-05-17",12.6896,12.6973,12.5893,12.6741,2142400.0],["2024-05-20",12.6896,12.8129,12.6896,12.7512,1910500.0],["2024-05-21",12.7666,12.8283,12.7589,12.7975,1393900.0],["2024-05-22",12.7821,12.8175,12.7358,12.7821,1251000.0],["2024-05-23",12.6896,12.7589,12.6664,12.6741,1609900.0],["2024-05-24",12.7281,12.7975,12.7204,12.7975,1254400.0],["2024-05-28",12.7975,12.8746,12.7821,12.7821,1438800.0],["2024-05-29",12.7358,12.8437,12.7127,12.8283,1230500.0],["2024-05-30",12.8206,12.8746,12.8052,12.836,1468700.0],["2024-05-31",12.8438,13.0448,12.8438,13.0371,1604100.0],["2024-06-03",13.0603,13.0757,12.9752,12.9907,1383500.0],["2024-06-04",12.9366,12.9443,12.7587,12.7896,2136500.0],["2024-06-05",12.7742,12.7819,12.5499,12.635,2550200.0],["2024-06-06",12.635,12.7046,12.6273,12.6814,1845100.0],["2024-06-07",12.6504,12.751,12.6195,12.6272,1626000.0],["2024-06-10",12.5963,12.6427,12.5267,12.5345,1762200.0],["2024-06-11",12.4881,12.519,12.2793,12.3334,2958900.0],["2024-06-12",12.4494,12.4494,12.3025,12.3566,1681600.0],["2024-06-13",12.3411,12.3605,12.2097,12.2484,1639600.0],["2024-06-14",12.2097,12.3025,12.1556,12.2716,1575600.0],["2024-06-17",12.2097,12.3025,12.1478,12.2329,2014500.0],["2024-06-18",12.2174,12.2638,12.1556,12.1942,1785200.0],["2024-06-20",12.202,12.3566,12.202,12.3102,2056900.0],["2024-06-21",12.287,12.3179,12.0937,12.1246,5286800.0],["2024-06-24",12.1556,12.2947,12.1401,12.2561,2067400.0],["2024-06-25",12.2329,12.2545,12.1478,12.1478,1526800.0],["2024-06-26",12.1401,12.202,12.1092,12.1324,1857100.0],["2024-06-27",12.1556,12.2561,12.0318,12.0473,2720000.0],["2024-06-28",12.1582,12.2612,12.1028,12.1661,2268300.0],["2024-07-01",12.1503,12.273,12.1344,12.1899,1978900.0],["2024-07-02",12.2057,12.3483,12.1978,12.3404,1807500.0],["2024-07-03",12.3721,12.4315,12.2849,12.3166,1246200.0],["2024-07-05",12.3245,12.3641,12.2849,12.3562,1537900.0],["2024-07-08",12.3958,12.4354,12.2374,12.277,1766400.0],["2024-07-09",12.2612,12.2889,12.1424,12.182,2045100.0],["2024-07-10",12.1899,12.3325,12.182,12.3087,1325500.0],["2024-07-11",12.3087,12.3443,12.1899,12.2453,2028900.0],["2024-07-12",12.277,12.4829,12.277,12.4117,2441800.0],["2024-07-15",12.4829,12.4988,12.38,12.3958,2570900.0],["2024-07-16",12.4037,12.4338,12.2453,12.2849,1997700.0],["2024-07-17",12.2295,12.3126,12.2295,12.2691,1986400.0],["2024-07-18",12.2691,12.3087,12.0948,12.1582,1787500.0],["2024-07-19",12.174,12.2532,12.0948,12.1107,1174900.0],["2024-07-22",12.1265,12.277,12.1265,12.2532,1548400.0],["2024-07-23",12.2453,12.2849,12.1978,12.2374,1584800.0],["2024-07-24",12.2216,12.2532,12.079,12.1107,1278000.0],["2024-07-25",12.1107,12.2532,12.1028,12.174,1283800.0],["2024-07-26",12.2136,12.277,12.1851,12.2691,1460900.0],["2024-07-29",12.277,12.3008,12.2295,12.2453,1637200.0],["2024-07-30",12.3008,12.4988,12.2651,12.4196,2501500.0],["2024-07-31",12.5146,12.5661,12.2928,12.2928,2229000.0],["2024-08-01",12.3008,12.3364,12.2216,12.2374,1390500.0],["2024-08-02",12.1899,12.1899,11.8453,11.8651,3778700.0],["2024-08-05",11.3107,11.6988,11.0731,11.4612,6236700.0],["2024-08-06",11.5245,11.7938,11.5087,11.7305,2668800.0],["2024-08-07",11.8651,11.9443,11.6156,11.6275,2493200.0],["2024-08-08",11.675,11.675,11.2236,11.5483,4115900.0],["2024-08-09",11.4929,11.5483,11.3661,11.4849,2951600.0],["2024-08-12",11.5325,11.6315,11.3741,11.3899,1999000.0],["2024-08-13",11.3661,11.4374,11.2711,11.3424,2656200.0],["2024-08-14",11.3899,11.3978,11.1879,11.3186,2223800.0],["2024-08-15",11.4533,11.5483,11.3582,11.4453,2419100.0],["2024-08-16",11.4453,11.5483,11.4097,11.4929,2552600.0],["2024-08-19",11.5721,11.5879,11.477,11.5166,2276900.0],["2024-08-20",11.5245,11.58,11.5008,11.5087,1204100.0],["2024-08-21",11.5641,11.6434,11.5404,11.6196,1344000.0],["2024-08-22",11.6434,11.7226,11.6315,11.675,1446300.0],["2024-08-23",11.8176,11.8493,11.6988,11.8097,1859800.0],["2024-08-26",11.8651,11.9919,11.8628,11.8968,1831200.0],["2024-08-27",11.8968,12.0513,11.8889,11.9681,1695800.0],["2024-08-28",11.9364,12.0315,11.8968,11.9127,1489400.0],["2024-08-29",11.9285,12.0235,11.9206,11.9602,1999500.0],["2024-08-30",12.0715,12.1669,11.984,12.0556,4019100.0],["2024-09-03",11.9761,12.0397,11.817,11.8488,1638500.0],["2024-09-04",11.8807,11.9681,11.8488,11.8727,1188900.0],["2024-09-05",11.8966,11.9522,11.821,11.8648,1153400.0],["2024-09-06",11.8807,11.8934,11.6421,11.6659,1811900.0],["2024-09-09",11.7296,11.7852,11.658,11.7137,1511500.0],["2024-09-10",11.6898,11.7216,11.5387,11.5944,1772700.0],["2024-09-11",11.5546,11.6659,11.4433,11.65,1552300.0],["2024-09-12",11.6421,11.7534,11.6302,11.7057,1328900.0],["2024-09-13",11.7614,11.8687,11.7375,11.7693,1564200.0],["2024-09-16",11.8091,11.821,11.654,11.6898,2133000.0],["2024-09-17",11.6978,11.7296,11.6612,11.6898,1503100.0],["2024-09-18",11.6659,11.825,11.65,11.7614,1443200.0],["2024-09-19",11.8966,11.9204,11.829,11.8807,1421500.0],["2024-09-20",11.8886,11.8966,11.8409,11.8886,1799200.0],["2024-09-23",11.8886,11.9681,11.8648,11.8886,1864400.0],["2024-09-24",11.9045,11.9355,11.8369,11.8568,1735700.0],["2024-09-25",11.8886,11.9204,11.7733,11.7852,1681500.0],["2024-09-26",11.8091,11.9045,11.7773,11.8488,1783500.0],["2024-09-27",11.8488,11.984,11.8361,11.9284,2223000.0],["2024-09-30",12.0344,12.1159,11.8305,11.8795,2900200.0],["2024-10-01",11.8305,11.8509,11.6919,11.7408,2342100.0],["2024-10-02",11.7816,11.8754,11.7123,11.7979,1810300.0],["2024-10-03",11.9039,12.067,11.8795,11.9854,2205300.0],["2024-10-04",12.0344,12.1077,11.9365,12.0751,1681500.0],["2024-10-07",12.0588,12.1322,12.0466,12.0914,1750600.0],["2024-10-08",12.067,12.1159,11.9773,12.1077,1660500.0],["2024-10-09",12.1077,12.1322,12.0507,12.0588,1902200.0],["2024-10-10",12.0833,12.1485,12.0344,12.1485,1057400.0],["2024-10-11",12.1893,12.1893,12.0833,12.1077,1240800.0],["2024-10-14",12.0996,12.2137,12.0996,12.2137,1264600.0],["2024-10-15",12.2545,12.3809,12.2137,12.23,2401800.0],["2024-10-16",12.3279,12.4176,12.2888,12.3442,1745100.0],["2024-10-17",12.3687,12.3727,12.3116,12.336,1178900.0],["2024-10-18",12.3523,12.3646,12.2953,12.3116,1242200.0],["2024-10-21",12.3279,12.4339,12.3034,12.4176,1311100.0],["2024-10-22",12.4013,12.5399,12.3931,12.4094,1378000.0],["2024-10-23",12.3931,12.4502,12.2488,12.3034,1307900.0],["2024-10-24",12.3116,12.3931,12.2708,12.3931,955800.0],["2024-10-25",12.4094,12.4135,12.3116,12.3523,1101600.0],["2024-10-28",12.3931,12.5032,12.3605,12.4828,1107900.0],["2024-10-29",12.4339,12.5032,12.2749,12.2953,1528400.0],["2024-10-30",12.3279,12.4257,12.3034,12.336,1182800.0],["2024-10-31",12.3116,12.3483,12.1974,12.2627,1500100.0],["2024-11-01",12.2382,12.2627,12.0507,12.0507,1932800.0],["2024-11-04",12.0425,12.0425,11.8509,11.8876,1848100.0],["2024-11-05",11.8876,11.9854,11.8795,11.9528,1755300.0],["2024-11-06",12.1322,12.3687,12.0833,12.3279,2199700.0],["2024-11-07",12.2382,12.3116,12.0588,12.0914,2528100.0],["2024-11-08",12.0507,12.0914,11.9773,12.0507,1766700.0],["2024-11-11",12.1404,12.2341,12.0833,12.1159,1893200.0],["2024-11-12",12.0833,12.1648,11.9814,12.0099,1737700.0],["2024-11-13",12.0262,12.1648,12.0099,12.0751,1173800.0],["2024-11-14",12.1241,12.1893,12.0792,12.0833,1650400.0],["2024-11-15",12.1241,12.1648,12.0996,12.1322,1206600.0],["2024-11-18",12.1974,12.23,12.1404,12.1648,1300500.0],["2024-11-19",12.1159,12.3116,12.1159,12.2545,1842300.0],["2024-11-20",12.3034,12.3116,12.1893,12.279,1720500.0],["2024-11-21",12.3279,12.3279,12.2137,12.2871,1646900.0],["2024-11-22",12.336,12.4176,12.2464,12.4094,1865700.0],["2024-11-25",12.4583,12.491,12.3523,12.385,2033700.0],["2024-11-26",12.385,12.4339,12.332,12.336,1754200.0],["2024-11-27",12.4013,12.4094,12.3116,12.3523,3948300.0],["2024-11-29",12.4587,12.5078,12.3769,12.4505,1044200.0],["2024-12-02",12.516,12.5364,12.3785,12.5078,2581000.0],["2024-12-03",12.516,12.6468,12.4955,12.6059,2546100.0],["2024-12-04",12.6141,12.6509,12.5569,12.6141,1490500.0],["2024-12-05",12.6468,12.6877,12.5323,12.5405,1737400.0],["2024-12-06",12.5896,12.6468,12.5078,12.5405,1942500.0],["2024-12-09",12.6223,12.6755,12.5323,12.5569,1905500.0],["2024-12-10",12.5732,12.6223,12.516,12.6059,1749700.0],["2024-12-11",12.6059,12.6387,12.5323,12.5732,1262900.0],["2024-12-12",12.5078,12.6141,12.4423,12.4587,1593000.0],["2024-12-13",12.5405,12.5405,12.3973,12.5078,1429000.0],["2024-12-16",12.3851,12.4137,12.2951,12.3442,2161400.0],["2024-12-17",12.3687,12.4423,12.3033,12.3523,2296700.0],["2024-12-18",12.4096,12.516,12.1724,12.1887,2260100.0],["2024-12-19",12.2787,12.4832,12.2542,12.4014,1946400.0],["2024-12-20",12.4096,12.6468,12.3442,12.426,8363900.0],["2024-12-23",12.5405,12.5716,12.3646,12.5241,1576100.0],["2024-12-24",12.5323,12.6632,12.4996,12.6632,840600.0],["2024-12-26",12.6387,12.6591,12.516,12.6223,1562800.0],["2024-12-27",12.6223,12.745,12.6223,12.655,1271600.0],["2024-12-30",12.655,12.7695,12.5978,12.6714,2219700.0],["2024-12-31",12.6798,12.7719,12.596,12.6714,2044600.0],["2025-01-02",12.6379,12.8767,12.596,12.7971,2681300.0],["2025-01-03",12.8139,12.8474,12.7552,12.7887,1675800.0],["2025-01-06",12.8222,12.8474,12.5289,12.5373,1940800.0],["2025-01-07",12.5289,12.6211,12.487,12.487,1594400.0],["2025-01-08",12.4032,12.4116,12.2943,12.3697,1955200.0],["2025-01-10",12.3026,12.311,12.1694,12.1937,2309100.0],["2025-01-13",12.1937,12.4535,12.135,12.4367,2179500.0],["2025-01-14",12.5289,12.6798,12.5121,12.5876,3026800.0],["2025-01-15",12.6965,12.7468,12.4786,12.5038,3813600.0],["2025-01-16",12.5708,12.6127,12.4451,12.487,2381800.0],["2025-01-17",12.4283,12.5163,12.4074,12.4367,2832700.0],["2025-01-21",12.4074,12.5205,12.3781,12.5038,3614600.0],["2025-01-22",12.4367,12.4367,12.2984,12.3781,3153200.0],["2025-01-23",12.3864,12.4367,12.3529,12.3948,2978100.0],["2025-01-24",12.3948,12.5122,12.3864,12.4702,2558700.0],["2025-01-27",12.4535,12.5205,12.3906,12.4367,2307000.0],["2025-01-28",12.42,12.6127,12.4032,12.6043,2298800.0],["2025-01-29",12.6127,12.6295,12.3697,12.5205,3433300.0],["2025-01-30",12.6127,12.6211,12.5038,12.6127,4273100.0],["2025-01-31",12.6127,12.6965,12.5457,12.663,8693400.0],["2025-02-03",12.4116,12.6705,12.3697,12.6379,3225200.0],["2025-02-04",12.6295,12.6881,12.6043,12.6546,4092100.0],["2025-02-05",12.6546,12.694,12.4786,12.5876,2930700.0],["2025-02-06",12.6714,12.6881,12.5708,12.6127,2494200.0],["2025-02-07",12.6714,12.6714,12.5549,12.5708,2580600.0],["2025-02-10",12.5708,12.6798,12.5373,12.6295,2654000.0],["2025-02-11",12.6211,12.6714,12.596,12.6462,3200600.0],["2025-02-12",12.6127,12.8474,12.596,12.8474,2948000.0],["2025-02-13",12.8222,12.8977,12.7719,12.8222,2664000.0],["2025-02-14",12.8138,12.9396,12.8055,12.8977,2584000.0],["2025-02-18",12.8809,13.0485,12.8725,13.0485,2278100.0],["2025-02-19",12.9731,13.1239,12.9479,13.1072,3155100.0],["2025-02-20",13.0736,13.1658,12.9228,13.015,3618500.0],["2025-02-21",13.0736,13.1826,12.9228,12.9312,2696700.0],["2025-02-24",12.9563,12.9647,12.6881,12.8977,4453700.0],["2025-02-25",12.8977,12.9898,12.8558,12.8641,4261400.0],["2025-02-26",12.8641,12.8683,12.6379,12.7049,4060300.0],["2025-02-27",12.7384,12.7803,12.6881,12.7217,3872400.0],["2025-02-28",12.7133,12.9991,12.6964,12.9991,4915200.0],["2025-03-03",12.9991,13.1,12.8142,12.8646,3004200.0],["2025-03-04",12.7217,12.7553,12.5493,12.5955,3657700.0],["2025-03-05",12.6124,12.6124,12.419,12.4694,2889000.0],["2025-03-06",12.461,12.503,12.3433,12.3937,3219600.0],["2025-03-07",12.4694,12.688,12.4694,12.6039,4039300.0],["2025-03-10",12.5199,12.5535,12.3349,12.419,2693300.0],["2025-03-11",12.4442,12.4778,12.1331,12.1919,7734600.0],["2025-03-12",12.2844,12.3769,12.0574,12.091,5671300.0],["2025-03-13",12.1331,12.2718,11.8304,11.8388,4215400.0],["2025-03-14",12.0238,12.1457,11.9145,12.1079,2760000.0],["2025-03-17",12.2256,12.5913,12.2214,12.5283,7520800.0],["2025-03-18",12.5367,12.6039,12.4442,12.5451,4207300.0],["2025-03-19",12.5451,12.7133,12.5367,12.6039,6683700.0],["2025-03-20",12.6712,12.7847,12.6292,12.6712,3817100.0],["2025-03-21",12.5955,12.7133,12.5787,12.5955,10922900.0],["2025-03-24",12.6376,12.831,12.6376,12.8226,5589800.0],["2025-03-25",12.8562,12.9151,12.6712,12.7553,3740200.0],["2025-03-26",12.7973,12.8469,12.7553,12.8142,2454300.0],["2025-03-27",12.831,12.873,12.6964,12.873,3031300.0],["2025-03-28",12.8646,12.8739,12.5787,12.646,3048500.0],["2025-03-31",12.5856,12.6546,12.3788,12.6374,3267500.0],["2025-04-01",12.646,12.8098,12.6244,12.7581,3009400.0],["2025-04-02",12.6632,12.7796,12.6469,12.7408,2053700.0],["2025-04-03",12.4132,12.6029,12.3917,12.4132,5956600.0],["2025-04-04",12.1115,12.1202,11.4081,11.465,11211700.0],["2025-04-07",11.0771,11.5685,10.7409,11.0599,8918800.0],["2025-04-08",11.465,11.6021,10.6202,10.7581,9177300.0],["2025-04-09",10.6116,11.9305,10.4392,11.7753,9267700.0],["2025-04-10",11.5943,11.7236,11.1245,11.284,5417000.0],["2025-04-11",11.4219,11.6116,11.1116,11.4478,7451500.0],["2025-04-14",11.6374,11.715,11.4391,11.5685,5567500.0],["2025-04-15",11.5253,11.8443,11.4822,11.8184,4417800.0],["2025-04-16",11.784,11.8874,11.6245,11.6633,3625300.0],["2025-04-17",11.7064,12.0339,11.7064,11.9391,2907800.0],["2025-04-21",11.8443,11.8874,11.5202,11.6288,2388100.0],["2025-04-22",11.7581,11.9908,11.7322,11.8874,2798600.0],["2025-04-23",12.2064,12.396,12.0167,12.0684,2901500.0],["2025-04-24",12.0684,12.3055,12.0167,12.2839,1661600.0],["2025-04-25",12.2495,12.3529,12.2495,12.2926,1515700.0],["2025-04-28",12.327,12.4219,12.271,12.3615,1859200.0],["2025-04-29",12.327,12.3443,12.0977,12.2322,1988600.0],["2025-04-30",12.0943,12.1374,11.8572,12.077,1856200.0],["2025-05-01",12.1374,12.1736,11.9391,11.9477,1910500.0],["2025-05-02",12.1029,12.1589,11.9908,12.1288,2635000.0],["2025-05-05",12.0081,12.0839,11.9133,11.9305,1723700.0],["2025-05-06",11.8529,11.9452,11.7581,11.8271,2841300.0],["2025-05-07",11.8615,11.9477,11.7581,11.8184,3041100.0],["2025-05-08",11.896,12.021,11.6762,11.965,3119700.0],["2025-05-09",11.9391,12.0253,11.8831,11.9736,2160900.0],["2025-05-12",12.2839,12.6805,12.2753,12.3874,5431900.0],["2025-05-13",12.396,12.7063,12.3348,12.5684,3273000.0],["2025-05-14",12.5684,12.6787,12.5167,12.6287,2324400.0],["2025-05-15",12.5856,12.6719,12.5081,12.5856,3253700.0],["2025-05-16",12.646,12.6848,12.5641,12.6805,2425700.0],["2025-05-19",12.6374,12.7106,12.5167,12.6891,2907900.0],["2025-05-20",12.6805,12.715,12.5943,12.6287,1834900.0],["2025-05-21",12.4994,12.5598,12.2969,12.327,3332500.0],["2025-05-22",12.327,12.3529,12.1977,12.2753,1510600.0],["2025-05-23",12.1546,12.396,12.0986,12.3529,2099000.0],["2025-05-27",12.4994,12.577,12.3538,12.5598,1632900.0],["2025-05-28",12.577,12.6417,12.5253,12.577,1735500.0],["2025-05-29",12.6805,12.6891,12.5167,12.6287,1679800.0],["2025-05-30",12.5856,12.6633,12.4907,12.6374,3717100.0],["2025-06-02",12.5856,12.5856,12.414,12.4476,2030200.0],["2025-06-03",12.508,12.5339,12.4045,12.5166,2189700.0],["2025-06-04",12.5252,12.6374,12.5252,12.5684,1713100.0],["2025-06-05",12.5684,12.6003,12.4735,12.5339,1982500.0],["2025-06-06",12.6201,12.6287,12.508,12.5684,2305000.0],["2025-06-09",12.6287,12.8142,12.6201,12.6805,2622800.0],["2025-06-10",12.6805,12.7495,12.5942,12.7064,2547400.0],["2025-06-11",12.6891,12.8254,12.6719,12.7236,2002600.0],["2025-06-12",12.7064,12.7288,12.577,12.7236,1994900.0],["2025-06-13",12.6288,12.6978,12.5468,12.5856,1495800.0],["2025-06-16",12.6805,12.6891,12.4735,12.4994,2030900.0],["2025-06-17",12.4476,12.5597,12.3872,12.4821,1839200.0],["2025-06-18",12.5166,12.6503,12.4476,12.577,1993300.0],["2025-06-20",12.5511,12.5856,12.4303,12.4821,2729400.0],["2025-06-23",12.4649,12.4985,12.1836,12.3268,2712300.0],["2025-06-24",12.4131,12.508,12.357,12.3872,2028400.0],["2025-06-25",12.3958,12.4821,12.3527,12.4649,2186700.0],["2025-06-26",12.5252,12.7107,12.5252,12.6201,2290700.0],["2025-06-27",12.6374,12.6805,12.4907,12.5425,2512200.0],["2025-06-30",12.569,12.7372,12.4903,12.693,3352600.0],["2025-07-01",12.6753,12.7806,12.5823,12.7372,2836800.0],["2025-07-02",12.7815,12.8523,12.7018,12.8257,2949500.0],["2025-07-03",12.8788,12.9895,12.8434,12.9497,1443300.0],["2025-07-07",12.9142,12.9381,12.7195,12.7638,3179300.0],["2025-07-08",12.7638,12.8656,12.7461,12.7638,1996000.0],["2025-07-09",12.8257,12.8434,12.631,12.7461,2483200.0],["2025-07-10",12.7284,13.0205,12.7239,12.9408,4009300.0],["2025-07-11",12.9142,13.0028,12.8523,12.9674,2955000.0],["2025-07-14",12.9585,13.1178,12.9497,13.1001,3450200.0],["2025-07-15",13.1001,13.1798,13.0603,13.0913,3584000.0],["2025-07-16",13.1001,13.2418,13.0028,13.2329,2661500.0],["2025-07-17",13.1886,13.4011,13.1842,13.3657,2974500.0],["2025-07-18",13.4011,13.4409,13.3214,13.3568,1896900.0],["2025-07-21",13.4099,13.4099,13.0913,13.1178,4104000.0],["2025-07-22",13.1798,13.2152,13.1001,13.1709,1937900.0],["2025-07-23",13.2595,13.286,13.1798,13.2329,1997900.0],["2025-07-24",13.2329,13.2595,13.1046,13.1709,3311400.0],["2025-07-25",13.1532,13.1798,13.0691,13.1444,2347300.0],["2025-07-28",13.0824,13.1444,12.9231,12.932,2154700.0],["2025-07-29",12.932,12.9674,12.693,12.8788,2634200.0],["2025-07-30",12.8788,12.9674,12.6797,12.7549,2181100.0],["2025-07-31",12.7195,12.8169,12.6222,12.6399,2337700.0],["2025-08-01",12.569,12.569,12.3123,12.4628,3045400.0],["2025-08-04",12.5159,12.5602,12.4283,12.4717,2434200.0],["2025-08-05",12.4717,12.5867,12.3212,12.5602,2499300.0],["2025-08-06",12.631,12.6487,12.4894,12.4894,2461800.0],["2025-08-07",12.7638,12.8611,12.4495,12.4628,3174800.0],["2025-08-08",12.4805,12.631,12.4628,12.5425,2548200.0],["2025-08-11",12.5602,12.6044,12.4274,12.4717,1854300.0],["2025-08-12",12.4894,12.6753,12.4717,12.6399,2629300.0],["2025-08-13",12.7107,12.7638,12.662,12.7284,3125700.0],["2025-08-14",12.6354,12.7018,12.6044,12.6576,2644800.0],["2025-08-15",12.693,12.7284,12.4982,12.5071,3039600.0],["2025-08-18",12.4982,12.569,12.4982,12.5336,2292500.0],["2025-08-19",12.6576,12.716,12.5248,12.5602,2605900.0],["2025-08-20",12.5602,12.6399,12.4495,12.5248,2655400.0],["2025-08-21",12.4363,12.5248,12.423,12.454,3173400.0],["2025-08-22",12.4805,12.6708,12.4805,12.6222,2593700.0],["2025-08-25",12.6576,12.6841,12.4009,12.4894,2399000.0],["2025-08-26",12.5425,12.569,12.4717,12.5425,2033200.0],["2025-08-27",12.5071,12.631,12.4894,12.5779,2009200.0],["2025-08-28",12.5867,12.6222,12.4717,12.5867,2468500.0],["2025-08-29",12.6045,12.7197,12.5956,12.7108,1572500.0],["2025-09-02",12.6133,12.7286,12.5602,12.6133,3064600.0],["2025-09-03",12.5867,12.6931,12.5735,12.6045,3049900.0],["2025-09-04",12.6089,12.7374,12.5867,12.7286,2297200.0],["2025-09-05",12.764,12.7995,12.6311,12.7108,1996600.0],["2025-09-08",12.7108,12.7108,12.5779,12.6842,2159400.0],["2025-09-09",12.6754,12.6754,12.5513,12.569,1985000.0],["2025-09-10",12.5867,12.6222,12.4804,12.5424,1756500.0],["2025-09-11",12.5424,12.6532,12.538,12.6488,1787000.0],["2025-09-12",12.6399,12.6842,12.538,12.5424,2055900.0],["2025-09-15",12.4627,12.4804,12.117,12.1524,6662000.0],["2025-09-16",12.1435,12.2499,12.0638,12.1435,5478000.0],["2025-09-17",12.1613,12.312,12.1081,12.179,3851600.0],["2025-09-18",12.179,12.3386,12.117,12.2676,3243800.0],["2025-09-19",12.2854,12.4361,12.2322,12.4183,6940500.0],["2025-09-22",12.3386,12.3563,12.046,12.0638,4868400.0],["2025-09-23",12.0904,12.1701,11.9397,12.0283,2845200.0],["2025-09-24",12.0549,12.0797,11.7979,11.8599,4396600.0],["2025-09-25",11.8067,11.8954,11.7535,11.851,3828500.0],["2025-09-26",11.851,11.9042,11.7092,11.7358,3286200.0],["2025-09-29",11.789,11.7979,11.594,11.7092,4064900.0],["2025-09-30",11.6727,11.8095,11.535,11.6454,6815300.0],["2025-10-01",11.5451,11.5815,11.3672,11.4083,7577500.0],["2025-10-02",11.4083,11.6636,11.3417,11.6089,5609500.0],["2025-10-03",11.6271,11.6454,11.4995,11.5451,4236700.0],["2025-10-06",11.5998,11.6545,11.4083,11.4356,5223300.0],["2025-10-07",11.4904,11.5724,11.2852,11.4356,6221700.0],["2025-10-08",11.4448,11.536,11.308,11.3353,5324000.0],["2025-10-09",11.3718,11.3718,11.0754,11.1529,5892500.0],["2025-10-10",11.1165,11.2259,10.9797,11.0617,9139700.0],["2025-10-13",11.1347,11.4539,11.1119,11.3992,5295100.0],["2025-10-14",11.2897,11.7731,11.2815,11.7366,7920300.0],["2025-10-15",11.7913,11.9281,11.6572,11.7366,6750100.0],["2025-10-16",11.7548,11.7822,11.3992,11.4356,5524600.0],["2025-10-17",11.4356,11.5679,11.3809,11.4904,6804400.0],["2025-10-20",11.5633,11.6636,11.5086,11.5815,4882900.0],["2025-10-21",11.5907,11.9281,11.5815,11.8187,4879200.0],["2025-10-22",11.7457,11.8825,11.7275,11.8187,4898800.0],["2025-10-23",11.8551,11.9098,11.732,11.8551,5949500.0],["2025-10-24",11.9554,11.9828,11.8187,11.8825,4241400.0],["2025-10-27",11.8551,12.0703,11.8369,12.0375,4564000.0],["2025-10-28",12.0649,12.2108,12.001,12.074,4403000.0],["2025-10-29",12.0102,12.0703,11.8506,11.9098,3624200.0],["2025-10-30",11.8551,11.8642,11.5815,11.6819,5570400.0],["2025-10-31",11.6727,11.9646,11.618,11.8734,3507700.0],["2025-11-03",11.8551,11.9372,11.7138,11.9007,3503000.0],["2025-11-04",11.8916,11.8916,11.6682,11.7731,3971000.0],["2025-11-05",11.7639,11.7639,11.5177,11.6545,5003900.0],["2025-11-06",11.1438,11.3818,10.8839,11.0344,12653300.0],["2025-11-07",11.0526,11.1347,10.9204,11.0709,6286800.0],["2025-11-10",11.1256,11.1712,10.8794,11.0161,5098500.0],["2025-11-11",11.0344,11.0672,10.8912,11.007,5456400.0],["2025-11-12",10.9797,11.0754,10.9432,11.0344,4338700.0],["2025-11-13",11.0161,11.1073,10.8474,10.9067,6738300.0],["2025-11-14",10.8429,10.8794,10.7517,10.852,3534300.0],["2025-11-17",10.852,11.0435,10.8064,10.8155,7466800.0],["2025-11-18",10.7061,10.7763,10.624,10.7152,10352600.0],["2025-11-19",10.8064,11.1411,10.6195,10.9158,13059500.0],["2025-11-20",11.0526,11.1256,10.852,10.9706,10220000.0],["2025-11-21",11.0162,11.3672,10.9706,11.2533,12195300.0],["2025-11-24",11.2897,11.5633,11.2806,11.536,9688900.0],["2025-11-25",11.5633,11.7548,11.4721,11.7457,7157400.0],["2025-11-26",11.7366,11.9965,11.7183,11.9737,7800200.0],["2025-11-28",12.001,12.0786,11.9828,12.0102,3491400.0],["2025-12-01",11.9737,12.1925,11.9737,12.074,5592700.0],["2025-12-02",12.1014,12.1515,11.9737,12.0558,3940600.0],["2025-12-03",12.0558,12.2564,12.0558,12.229,2949800.0],["2025-12-04",12.2381,12.3202,12.2017,12.2655,3120800.0],["2025-12-05",12.229,12.3795,12.1925,12.2929,3418800.0],["2025-12-08",12.2746,12.302,12.0649,12.1287,4189600.0],["2025-12-09",12.1469,12.2427,12.1424,12.1652,4162400.0],["2025-12-10",12.2017,12.2473,12.1378,12.2017,3920500.0],["2025-12-11",12.2427,12.2655,11.9737,11.9919,4087300.0],["2025-12-12",12.0375,12.115,11.8779,11.9007,3334300.0],["2025-12-15",12.0102,12.0786,11.7822,11.8642,4314900.0],["2025-12-16",11.8551,11.9372,11.8004,11.8369,3384600.0],["2025-12-17",11.8734,11.9919,11.7731,11.7731,4758700.0],["2025-12-18",11.8369,11.8825,11.5268,11.5815,5008300.0],["2025-12-19",11.5724,11.5998,11.463,11.536,6630900.0],["2025-12-22",11.4995,11.5907,11.463,11.5451,5565000.0],["2025-12-23",11.4995,11.5524,11.3992,11.4448,4184200.0],["2025-12-24",11.3992,11.5223,11.3992,11.4812,2665300.0],["2025-12-26",11.4995,11.6454,11.4375,11.6089,3565800.0],["2025-12-29",11.6089,11.7001,11.5451,11.5542,5297000.0],["2025-12-30",11.5633,11.7092,11.536,11.6363,5007200.0],["2025-12-31",11.6363,11.7771,11.6175,11.6738,6011700.0],["2026-01-02",11.7396,11.8711,11.5799,11.7959,3214300.0],["2026-01-05",11.8523,11.9838,11.7959,11.8804,4076200.0],["2026-01-06",11.8335,11.8804,11.6081,11.7396,4163400.0],["2026-01-07",11.7396,11.7584,11.4484,11.5142,4950700.0],["2026-01-08",11.4578,11.9368,11.4578,11.8523,3686300.0],["2026-01-09",11.9274,11.965,11.7818,11.7959,2775400.0],["2026-01-12",11.749,11.8992,11.7208,11.8804,3022000.0],["2026-01-13",11.9274,12.0119,11.6738,11.6832,3581700.0],["2026-01-14",11.7114,11.9171,11.6691,11.9086,4322000.0],["2026-01-15",11.8992,12.0025,11.8382,11.9556,4192500.0],["2026-01-16",11.9744,11.9838,11.7677,11.8429,3973000.0],["2026-01-20",11.6738,11.7565,11.5658,11.6644,4138000.0],["2026-01-21",11.7302,11.9133,11.7302,11.8711,2861300.0],["2026-01-22",11.9744,11.9903,11.8335,11.8429,2181200.0],["2026-01-23",11.8617,11.8617,11.6644,11.7208,2659200.0],["2026-01-26",11.7208,11.7208,11.4578,11.5517,5760900.0],["2026-01-27",11.5189,11.6457,11.4672,11.5236,2885800.0],["2026-01-28",11.5517,11.5987,11.3216,11.3357,4204000.0],["2026-01-29",11.3357,11.4203,11.27,11.4109,3570500.0],["2026-01-30",11.3545,11.4015,11.1949,11.27,4232900.0],["2026-02-02",11.1949,11.2324,10.6595,10.791,14522300.0],["2026-02-03",10.7065,10.7159,10.2557,10.4153,13167700.0],["2026-02-04",10.528,10.5985,10.359,10.5562,9362300.0],["2026-02-05",10.3308,10.3872,10.0491,10.2463,12079900.0],["2026-02-06",10.359,10.8755,10.3402,10.7628,9928600.0],["2026-02-09",10.6407,11.0446,10.6267,11.0258,5569700.0],["2026-02-10",11.0352,11.3029,10.9413,11.2042,3856300.0],["2026-02-11",11.223,11.2794,11.0164,11.223,3480000.0],["2026-02-12",11.2794,11.3216,11.0164,11.1385,9008800.0],["2026-02-13",11.1009,11.1009,10.7628,10.7722,4921500.0],["2026-02-17",10.8004,10.8737,10.6454,10.7347,6003200.0],["2026-02-18",10.7347,10.9601,10.6501,10.8474,6363800.0],["2026-02-19",11.2747,11.3639,10.5093,10.7347,13575400.0],["2026-02-20",10.5938,10.9178,10.4717,10.7722,8879800.0],["2026-02-23",10.6595,10.9976,10.6595,10.8098,11807300.0],["2026-02-24",10.7159,11.0634,10.6248,10.9695,11438600.0],["2026-02-25",11.0164,11.2512,10.8568,11.1855,7670600.0],["2026-02-26",11.2136,11.2277,10.8427,11.007,7158300.0],["2026-02-27",10.8474,10.9131,10.4999,10.6032,7094500.0],["2026-03-02",10.4247,10.9178,10.312,10.8286,6501500.0],["2026-03-03",10.5656,10.9742,10.5468,10.8004,6411900.0],["2026-03-04",10.8661,10.9507,10.6595,10.8474,6848000.0],["2026-03-05",10.8098,11.1432,10.8004,10.8568,6780400.0],["2026-03-06",10.7628,10.9178,10.6314,10.7722,7773300.0],["2026-03-09",10.622,10.7347,10.528,10.7159,8489000.0],["2026-03-10",10.7065,10.838,10.5656,10.6689,7393900.0],["2026-03-11",10.6595,10.8192,10.3073,10.4905,9104100.0],["2026-03-12",10.3496,10.4999,10.2087,10.3214,10256200.0],["2026-03-13",10.4153,10.5327,10.2322,10.2839,5884200.0],["2026-03-16",10.3496,10.4435,10.2087,10.4341,6057100.0],["2026-03-17",10.5093,10.791,10.4905,10.7534,5267300.0],["2026-03-18",10.6971,10.9742,10.6783,10.7065,5813700.0],["2026-03-19",10.6595,10.8004,10.6173,10.7441,5260800.0],["2026-03-20",10.7441,10.8098,10.4341,10.4717,6664500.0],["2026-03-23",10.5938,10.7394,10.4717,10.6314,4482300.0],["2026-03-24",10.4999,10.6361,10.3872,10.4999,5770800.0],["2026-03-25",10.5844,10.7441,10.4294,10.5562,3771800.0],["2026-03-26",10.4999,10.6314,10.3966,10.4341,5543400.0],["2026-03-27",10.3778,10.4435,10.1242,10.1712,6984100.0],["2026-03-30",10.2651,10.312,10.1148,10.2275,7651800.0],["2026-03-31",10.3345,10.7817,10.3247,10.7525,9788700.0],["2026-04-01",10.7719,10.7719,10.4074,10.4608,6911700.0],["2026-04-02",10.2664,10.631,10.2275,10.5581,7865300.0],["2026-04-06",10.5386,10.7525,10.5095,10.7331,3751200.0],["2026-04-07",10.665,10.7817,10.5483,10.597,5048100.0],["2026-04-08",10.8303,10.9761,10.4317,10.4511,5417700.0],["2026-04-09",10.3733,10.5483,10.3539,10.4608,6221400.0],["2026-04-10",10.5386,10.6844,10.4511,10.5678,4283300.0],["2026-04-13",10.4122,10.6456,10.4025,10.6261,5222000.0],["2026-04-14",10.7525,11.0636,10.7233,11.0247,5303700.0],["2026-04-15",11.0733,11.3358,11.0636,11.3067,6326600.0],["2026-04-16",11.3553,11.4136,11.2337,11.2775,4994300.0],["2026-04-17",11.2775,11.5497,11.2775,11.4622,4371400.0],["2026-04-20",11.3747,11.5089,11.3368,11.4525,3774900.0],["2026-04-21",11.4914,11.5205,11.1608,11.19,3733700.0],["2026-04-22",11.3455,11.399,11.1803,11.2872,2662000.0],["2026-04-23",11.258,11.2629,10.9664,11.0344,2734800.0],["2026-04-24",11.0928,11.2094,10.9226,10.9567,3508100.0],["2026-04-27",11.0053,11.0587,10.7671,10.8789,3645500.0],["2026-04-28",10.9275,11.0442,10.7719,11.0442,2843300.0],["2026-04-29",11.0344,11.0928,10.8497,10.9567,2292500.0],["2026-04-30",10.9664,11.4525,10.9275,11.3942,3366600.0],["2026-05-01",11.5205,11.6178,11.4233,11.5303,3425500.0],["2026-05-04",11.4719,11.6333,11.4136,11.4719,2986500.0],["2026-05-05",11.4817,11.6255,11.3164,11.5789,2734200.0],["2026-05-06",11.6275,11.6469,11.3407,11.433,4421300.0],["2026-05-07",10.7914,11.2532,10.7146,11.0733,8583900.0],["2026-05-08",11.0733,11.0733,10.8546,11.0344,4313300.0],["2026-05-11",10.9372,10.9858,10.8011,10.8108,3994600.0],["2026-05-12",10.8303,10.9275,10.7185,10.8594,3252600.0],["2026-05-13",10.8206,10.9567,10.7476,10.8594,3980600.0],["2026-05-14",10.9178,11.0393,10.8789,10.9469,2797700.0],["2026-05-15",10.9372,10.9956,10.7914,10.8983,3347000.0],["2026-05-18",10.8497,10.8604,10.6699,10.7039,4759900.0],["2026-05-19",10.7039,10.8594,10.6076,10.7428,3544200.0],["2026-05-20",10.7525,10.9372,10.6553,10.8108,2918500.0],["2026-05-21",10.8497,10.981,10.7525,10.8692,2641800.0],["2026-05-22",10.9081,10.9664,10.699,10.7233,2484400.0],["2026-05-26",10.7428,11.0101,10.7331,10.8789,2540300.0],["2026-05-27",10.8789,11.0344,10.8594,10.8594,2341900.0],["2026-05-28",10.7914,11.0004,10.7671,10.8011,3086000.0],["2026-05-29",10.8011,11.0539,10.7671,10.9469,5594000.0],["2026-06-01",10.9858,11.1997,10.9761,11.1025,3586200.0],["2026-06-02",11.0247,11.1074,10.8643,10.8983,4594700.0],["2026-06-03",10.7136,10.7331,10.597,10.6456,5356600.0],["2026-06-04",10.7719,11.0296,10.769,10.9858,2833400.0],["2026-06-05",10.9761,11.015,10.6747,10.7136,3004500.0],["2026-06-08",10.7136,10.8108,10.5872,10.6747,2558400.0],["2026-06-09",10.7719,10.8497,10.7039,10.8497,2802200.0],["2026-06-10",10.7914,10.9081,10.7525,10.8108,2739900.0],["2026-06-11",10.84,10.9081,10.7233,10.8594,1997600.0],["2026-06-12",10.9081,10.9819,10.7719,10.8692,2097900.0],["2026-06-15",11.0053,11.0442,10.7331,10.7719,3847400.0],["2026-06-16",10.8254,10.9129,10.7525,10.7817,4045300.0],["2026-06-17",10.7817,10.8303,10.49,10.5192,5018800.0],["2026-06-18",10.5969,10.6456,10.524,10.5678,8168800.0],["2026-06-22",10.5872,10.7574,10.4754,10.49,2901300.0],["2026-06-23",10.422,10.597,10.4025,10.4997,3638700.0],["2026-06-24",10.5095,10.5483,10.3976,10.422,3842300.0],["2026-06-25",10.4317,10.49,10.3053,10.3831,3530500.0],["2026-06-26",10.3636,10.6018,10.3588,10.5192,4277100.0],["2026-06-29",10.6067,10.874,10.5678,10.84,3979500.0],["2026-06-30",10.81,11.0,10.8,10.87,3537600.0],["2026-07-01",10.95,10.995,10.76,10.8,4579800.0],["2026-07-02",10.96,10.98,10.76,10.82,2883800.0],["2026-07-06",10.86,11.035,10.82,10.92,4362549.569643],["2026-07-07",10.94,11.09,10.79,10.83,2845634.689778],["2026-07-08",10.82,10.85,10.67,10.76,4267346.660783],["2026-07-09",10.79,10.81,10.695,10.74,2301862.908286],["2026-07-10",10.86,11.095,10.86,10.96,3615947.421423],["2026-07-13",10.99,11.09,10.86,10.86,3181695.685306],["2026-07-14",10.96,11.07,10.9107,10.99,3196964.483135],["2026-07-15",11.1,11.265,11.05,11.1,5617081.372349],["2026-07-16",11.1,11.22,11.04,11.19,4052276.483135],["2026-07-17",11.1,11.29,10.965,10.99,3098280.81457],["2026-07-20",11,11.02,10.76,10.87,2772224.328596],["2026-07-21",10.87,11.03,10.86,10.93,2693612.277338],["2026-07-22",10.93,11.0006,10.755,10.81,2028875.84774],["2026-07-23",10.75,10.795,10.63,10.7,2846755.139212],["2026-07-24",10.82,10.83,10.72,10.77,2759040.087983],["2026-07-27",10.85,11,10.83,10.92,2689233.087927],["2026-07-28",10.9,11.08,10.88,11.02,4496456.591142],["2026-07-29",11.05,11.05,10.75,10.78,3078789.082259],["2026-07-30",10.85,10.865,10.66,10.79,4269451.229831],["2026-07-31",10.9,10.9026,10.62,10.75,6525917.818788],["2026-08-03",10.84,11.05,10.81,11,4962873.887546],["2026-08-04",11.02,11.24,10.97,11.2,6978384.167703],["2026-08-05",11.2,11.2,10.875,10.97,4521757.970806],["2026-08-06",11.17,11.325,10.99,11.31,6259110.0381],["2026-08-07",11.26,11.74,11.24,11.64,8769105.433221],["2026-08-10",11.47,11.6378,11.44,11.47,1098955.13473],["2026-08-11",11.56,11.745,11.49,11.68,3701178.507964],["2026-08-12",11.73,11.75,11.545,11.67,2949011.783891],["2026-08-13",11.71,11.975,11.71,11.91,7330297.853075],["2026-08-14",11.9,11.9,11.69,11.72,3787339.545656]]}