{"t":"OPRA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-27",10.9842,11.9646,9.4139,10.042,6904400.0],["2018-07-30",9.705,9.9195,9.0769,9.1994,2284600.0],["2018-07-31",9.2148,9.4216,9.1994,9.2607,418300.0],["2018-08-01",9.3373,9.345,9.1918,9.299,354200.0],["2018-08-02",9.3297,9.3297,9.1765,9.2454,634200.0],["2018-08-03",9.1994,9.299,8.8088,8.8088,1117300.0],["2018-08-06",8.8241,10.494,8.8011,10.2718,1117900.0],["2018-08-07",10.448,10.9076,9.9807,10.4403,718500.0],["2018-08-08",10.494,10.7008,9.6514,10.2871,466900.0],["2018-08-09",10.448,10.448,9.9195,10.3331,246700.0],["2018-08-10",10.1876,10.3561,9.7739,10.2335,260800.0],["2018-08-13",10.5169,10.5169,9.9042,10.042,119800.0],["2018-08-14",10.0803,10.1876,9.7739,9.8735,123500.0],["2018-08-15",9.0463,9.345,7.8283,8.1271,881900.0],["2018-08-16",8.3109,8.8088,8.3109,8.8088,213500.0],["2018-08-17",8.8548,8.8548,8.0735,8.4028,181000.0],["2018-08-20",8.4105,8.6786,8.3875,8.6479,135800.0],["2018-08-21",8.6479,9.5135,8.6173,9.3373,168100.0],["2018-08-22",9.7433,9.7433,9.299,9.659,147100.0],["2018-08-23",9.5901,9.6973,9.4446,9.6207,139500.0],["2018-08-24",9.9348,10.3408,9.9348,10.2029,1430000.0],["2018-08-27",10.2795,10.494,10.2335,10.3944,326300.0],["2018-08-28",10.3791,10.3867,9.4369,9.5212,219400.0],["2018-08-29",9.5671,9.9425,9.4752,9.5135,119200.0],["2018-08-30",9.5212,9.728,9.1535,9.3373,299800.0],["2018-08-31",9.345,9.4446,9.008,9.0386,98200.0],["2018-09-04",9.0386,9.3373,9.0386,9.2684,66200.0],["2018-09-05",9.2148,9.2148,8.7245,8.9084,96200.0],["2018-09-06",8.9084,8.9697,8.7245,8.8088,51300.0],["2018-09-07",8.7935,9.3909,8.5024,8.7092,53500.0],["2018-09-10",8.6862,8.7552,8.579,8.6479,37200.0],["2018-09-11",8.625,8.7016,8.4105,8.4947,41000.0],["2018-09-12",8.5101,8.5101,8.3798,8.4411,64200.0],["2018-09-13",8.5101,8.8854,8.4488,8.7705,68600.0],["2018-09-14",8.7552,8.916,8.4028,8.4641,73300.0],["2018-09-17",8.5407,8.5407,8.0428,8.2726,177300.0],["2018-09-18",8.242,8.2803,7.7288,7.7671,86400.0],["2018-09-19",7.7671,7.859,7.5832,7.5985,231500.0],["2018-09-20",7.6598,7.7288,7.2922,7.6522,116700.0],["2018-09-21",7.6292,7.6445,7.3917,7.3917,116200.0],["2018-09-24",7.3534,7.43,6.9015,6.9398,165100.0],["2018-09-25",6.9704,7.07,6.756,6.756,77400.0],["2018-09-26",6.7483,7.139,6.6487,6.9781,170400.0],["2018-09-27",7.0087,7.2768,6.8938,6.9168,28200.0],["2018-09-28",6.8709,6.9781,6.8172,6.8862,46400.0],["2018-10-01",6.9628,7.0624,6.6794,6.8172,102300.0],["2018-10-02",6.7789,7.43,6.7713,7.0164,167300.0],["2018-10-03",7.0777,7.4453,7.0087,7.0777,214800.0],["2018-10-04",7.0164,7.0164,6.7406,6.8555,105800.0],["2018-10-05",6.8938,7.3687,6.7023,6.7406,243700.0],["2018-10-08",6.7406,6.7406,6.2428,6.5415,124200.0],["2018-10-09",6.5032,6.7023,6.3653,6.5108,53700.0],["2018-10-10",6.5109,6.5491,6.1815,6.2428,132600.0],["2018-10-11",6.1738,6.2657,5.8674,5.921,140900.0],["2018-10-12",6.0666,6.0666,5.8981,5.9517,89600.0],["2018-10-15",5.9976,6.0742,5.7985,5.921,119100.0],["2018-10-16",5.967,6.0513,5.8751,5.99,292400.0],["2018-10-17",5.9057,5.967,5.6683,5.6912,118400.0],["2018-10-18",5.8138,5.8138,5.247,5.4921,294300.0],["2018-10-19",5.5151,5.7449,5.2087,5.2163,201000.0],["2018-10-22",5.2546,5.6606,5.0248,5.0785,650500.0],["2018-10-23",5.0248,5.3006,4.864,5.1244,359500.0],["2018-10-24",5.1474,5.247,4.9406,4.9942,218900.0],["2018-10-25",5.0478,5.5381,4.864,5.3695,295100.0],["2018-10-26",5.1857,5.5534,5.0325,5.3925,179900.0],["2018-10-29",5.5457,5.7219,5.2546,5.4385,289800.0],["2018-10-30",5.3925,5.5687,5.178,5.1934,256100.0],["2018-10-31",5.2393,5.2546,4.9406,5.0555,180000.0],["2018-11-01",5.2546,5.561,5.1627,5.4002,903300.0],["2018-11-02",5.4998,5.4998,4.9789,5.1704,302300.0],["2018-11-05",5.1857,5.3849,5.0631,5.201,415900.0],["2018-11-06",5.2623,5.2853,4.7721,5.0095,389800.0],["2018-11-07",4.9099,5.1474,4.9099,4.9559,142000.0],["2018-11-08",5.3236,5.7066,4.8333,5.6836,1289400.0],["2018-11-09",5.6453,5.6453,5.1091,5.2853,920100.0],["2018-11-12",5.3236,5.4002,4.9942,5.1014,267300.0],["2018-11-13",5.1397,5.201,4.7874,4.9865,580600.0],["2018-11-14",4.9559,5.2929,4.9176,5.1704,370500.0],["2018-11-15",5.1704,5.224,5.0172,5.0785,216100.0],["2018-11-16",5.0248,5.247,5.0248,5.1627,120200.0],["2018-11-19",5.1397,5.201,5.0248,5.1091,161100.0],["2018-11-20",5.0172,5.1551,4.9942,5.0631,135900.0],["2018-11-21",5.178,5.4385,5.1168,5.3466,117900.0],["2018-11-23",5.3006,5.4768,5.247,5.3236,45400.0],["2018-11-26",5.3695,5.3849,5.224,5.3312,102800.0],["2018-11-27",5.2853,5.2853,5.0019,5.0555,110400.0],["2018-11-28",5.0938,5.2087,4.9942,5.201,98500.0],["2018-11-29",5.2776,5.2853,5.0478,5.1934,172900.0],["2018-11-30",5.3312,5.3466,5.1244,5.2853,153400.0],["2018-12-03",5.2853,5.4308,5.2087,5.3083,138700.0],["2018-12-04",5.3619,5.3619,4.6648,4.864,434100.0],["2018-12-06",4.7874,4.9789,4.7031,4.8946,153800.0],["2018-12-07",4.8716,4.8716,4.6189,4.6725,184200.0],["2018-12-10",4.6725,4.7874,4.5576,4.5806,108400.0],["2018-12-11",4.6419,4.6419,4.2895,4.3278,85300.0],["2018-12-12",4.3355,4.4733,4.3278,4.3355,124500.0],["2018-12-13",4.3661,4.3661,4.1746,4.2512,64300.0],["2018-12-14",4.1976,4.4657,4.1976,4.3738,64800.0],["2018-12-17",4.3584,4.4504,4.1516,4.3814,116500.0],["2018-12-18",4.3584,4.4274,4.2589,4.3278,131100.0],["2018-12-19",4.3431,4.3584,4.1286,4.1976,163900.0],["2018-12-20",4.1516,4.3508,4.0674,4.2895,115600.0],["2018-12-21",4.3355,4.4197,4.1746,4.2129,78500.0],["2018-12-24",4.2129,4.3278,4.098,4.2206,16700.0],["2018-12-26",4.2589,4.2895,4.0827,4.2818,61300.0],["2018-12-27",4.2895,4.2895,4.098,4.2206,106300.0],["2018-12-28",4.2435,4.5346,4.121,4.4121,100900.0],["2018-12-31",4.4197,4.4197,4.2129,4.2589,18300.0],["2019-01-02",4.2206,4.8333,4.2206,4.6495,99600.0],["2019-01-03",4.6495,4.818,4.6112,4.6342,135000.0],["2019-01-04",4.6955,4.7721,4.6419,4.6648,103200.0],["2019-01-07",4.7644,4.841,4.7261,4.7797,126200.0],["2019-01-08",4.818,5.0631,4.7261,4.9865,180000.0],["2019-01-09",5.0555,5.8138,5.0555,5.7219,346700.0],["2019-01-10",5.6683,6.0972,5.4921,5.944,247800.0],["2019-01-11",5.9593,6.0436,5.7449,5.7678,230100.0],["2019-01-14",5.8061,5.8138,5.3772,5.5151,132500.0],["2019-01-15",5.5151,5.8674,5.5151,5.561,96800.0],["2019-01-16",5.5151,5.7449,5.3619,5.6223,96900.0],["2019-01-17",5.6147,5.7985,5.6147,5.7525,79600.0],["2019-01-18",5.8291,6.1202,5.7525,5.7832,307000.0],["2019-01-22",5.8215,5.9287,5.5304,5.7678,156600.0],["2019-01-23",5.8138,5.9364,5.7219,5.9134,120300.0],["2019-01-24",5.9287,6.0742,5.7832,5.8521,159200.0],["2019-01-25",5.8598,6.0513,5.5457,5.7755,184600.0],["2019-01-28",5.7142,5.9747,5.5917,5.63,338600.0],["2019-01-29",5.6223,6.2811,5.5993,6.1968,177100.0],["2019-01-30",6.1432,6.4036,6.0359,6.2045,168700.0],["2019-01-31",6.2428,6.6257,6.1125,6.2964,178000.0],["2019-02-01",6.2811,6.5262,5.9134,5.9747,353200.0],["2019-02-04",6.0283,6.3577,5.9057,5.9593,170500.0],["2019-02-05",6.013,6.2274,5.9364,6.1202,84400.0],["2019-02-06",6.0896,6.2428,5.9747,6.0742,123700.0],["2019-02-07",5.99,6.1125,5.8291,5.967,65000.0],["2019-02-08",5.8981,6.1202,5.8981,6.0283,29400.0],["2019-02-11",6.0436,6.1202,5.8444,6.013,26900.0],["2019-02-12",6.0513,6.3883,6.0283,6.1662,91600.0],["2019-02-13",6.1815,6.5109,6.0972,6.4496,152700.0],["2019-02-14",6.4726,6.5262,6.2351,6.2734,32000.0],["2019-02-15",6.2581,6.4649,6.0436,6.2274,79300.0],["2019-02-19",6.2274,6.4266,6.1355,6.3577,42500.0],["2019-02-20",6.3883,6.6181,6.2504,6.5568,87500.0],["2019-02-21",6.664,7.5066,6.2811,6.4955,247800.0],["2019-02-22",6.5874,7.2692,6.5874,6.8479,183700.0],["2019-02-25",6.8785,7.2002,6.7253,6.9858,105800.0],["2019-02-26",6.9704,7.1083,6.8709,6.9475,90500.0],["2019-02-27",6.9551,7.0547,6.7636,6.9398,53400.0],["2019-02-28",6.9092,7.0624,6.6794,6.8862,198300.0],["2019-03-01",6.8938,6.8938,6.6257,6.7253,248300.0],["2019-03-04",6.733,6.733,6.0513,6.1202,128000.0],["2019-03-05",6.1125,6.1355,5.8674,6.0359,105100.0],["2019-03-06",6.013,6.1202,5.8444,5.921,69700.0],["2019-03-07",5.9364,6.0436,5.6836,5.8904,62000.0],["2019-03-08",5.8215,5.9747,5.5151,5.6836,141700.0],["2019-03-11",5.5074,5.9747,5.5074,5.8521,166300.0],["2019-03-12",5.8598,5.9747,5.8521,5.8751,55100.0],["2019-03-13",5.8904,5.9287,5.7832,5.8598,68400.0],["2019-03-14",5.8674,5.8751,5.6376,5.7219,55600.0],["2019-03-15",5.7219,5.7832,5.5917,5.6606,31600.0],["2019-03-18",5.6683,5.7372,5.561,5.6223,34000.0],["2019-03-19",5.5764,5.6759,5.3083,5.3772,69500.0],["2019-03-20",5.4002,5.6453,5.3466,5.5151,104500.0],["2019-03-21",5.4998,5.7219,5.4844,5.5534,106200.0],["2019-03-22",5.5151,5.5534,5.247,5.2853,132100.0],["2019-03-25",5.224,5.3925,5.0555,5.1244,61500.0],["2019-03-26",5.1627,5.2853,5.1244,5.2776,57700.0],["2019-03-27",5.2853,5.3542,5.0938,5.1321,80500.0],["2019-03-28",5.1244,5.2087,4.8716,4.9712,78400.0],["2019-03-29",5.0172,5.1397,4.9636,5.0325,62100.0],["2019-04-01",5.0172,5.1397,4.9482,5.0555,116600.0],["2019-04-02",5.0555,5.1321,4.9865,5.0555,159600.0],["2019-04-03",5.1168,5.5151,5.0555,5.4155,455500.0],["2019-04-04",5.4921,5.6223,5.1321,5.5917,606500.0],["2019-04-05",5.6759,5.6759,5.3389,5.6376,157900.0],["2019-04-08",5.5687,5.7142,5.5074,5.653,153200.0],["2019-04-09",5.5993,5.9364,5.561,5.8674,190200.0],["2019-04-10",5.8981,6.1662,5.8215,6.0972,189400.0],["2019-04-11",6.0819,6.0819,5.921,6.013,26800.0],["2019-04-12",6.1202,6.1738,5.99,6.0896,114200.0],["2019-04-15",6.1508,6.4726,6.1279,6.4113,151000.0],["2019-04-16",6.4189,7.047,6.4189,6.9015,169100.0],["2019-04-17",6.9321,6.9781,6.6257,6.8862,152500.0],["2019-04-18",6.9168,6.9245,6.5874,6.6334,109600.0],["2019-04-22",6.6028,6.71,5.7832,6.5645,297900.0],["2019-04-23",6.5645,6.9475,6.5645,6.9092,130700.0],["2019-04-24",6.9168,6.9168,6.6334,6.7789,73500.0],["2019-04-25",6.8172,7.1466,6.6411,7.07,114700.0],["2019-04-26",7.0777,7.0777,6.5338,6.733,136300.0],["2019-04-29",6.7789,7.0394,6.5109,6.8938,128300.0],["2019-04-30",6.8709,7.499,6.8555,7.3841,262500.0],["2019-05-01",7.4147,7.6981,7.2079,7.6675,193800.0],["2019-05-02",7.5602,7.8207,7.3305,7.3841,160700.0],["2019-05-03",7.43,7.453,7.2232,7.2615,53300.0],["2019-05-06",7.0394,7.5143,6.8019,7.2692,67200.0],["2019-05-07",7.2156,7.6062,7.1466,7.1926,95700.0],["2019-05-08",7.2539,7.4224,6.9168,7.2922,93900.0],["2019-05-09",7.2156,7.5066,7.0164,7.2615,58700.0],["2019-05-10",7.2462,7.5909,6.9781,7.3075,51600.0],["2019-05-13",7.1083,7.5602,7.0241,7.2309,119200.0],["2019-05-14",7.2768,7.5066,7.2385,7.3381,42000.0],["2019-05-15",7.2998,7.6445,7.0547,7.5143,168600.0],["2019-05-16",7.5143,7.5909,7.3228,7.476,138600.0],["2019-05-17",7.4147,7.8513,7.3534,7.43,144100.0],["2019-05-20",7.3381,7.476,7.0853,7.139,193500.0],["2019-05-21",7.2309,7.3534,6.9934,7.3151,114600.0],["2019-05-22",7.5832,8.1501,6.9858,7.499,143100.0],["2019-05-23",7.5449,7.5449,7.0777,7.2002,206700.0],["2019-05-24",7.3305,8.3798,7.2692,8.2956,241600.0],["2019-05-28",8.3569,9.3373,8.3569,9.1918,435400.0],["2019-05-29",9.1918,9.1918,8.8471,8.985,322600.0],["2019-05-30",9.0463,9.5288,9.0309,9.3297,816000.0],["2019-05-31",9.2377,9.2684,8.2803,8.7858,549800.0],["2019-06-03",8.6556,8.7782,7.5679,8.0122,290100.0],["2019-06-04",8.0505,8.3186,7.882,8.2037,207600.0],["2019-06-05",8.2726,8.5484,7.5602,7.7211,154400.0],["2019-06-06",7.6905,7.7747,7.139,7.43,428900.0],["2019-06-07",7.43,7.5066,7.3458,7.3841,51500.0],["2019-06-10",7.3458,7.7671,7.0164,7.4836,237300.0],["2019-06-11",7.5066,7.8283,7.3534,7.6368,111300.0],["2019-06-12",7.6522,7.7671,7.2768,7.5373,138800.0],["2019-06-13",7.5985,8.0275,7.43,7.8973,72300.0],["2019-06-14",7.8973,8.2956,7.7211,7.7288,86100.0],["2019-06-17",7.8666,7.9356,7.6905,7.7747,42100.0],["2019-06-18",8.1654,8.1654,7.813,7.8666,50400.0],["2019-06-19",7.9126,8.196,7.7134,7.8437,90500.0],["2019-06-20",7.8896,8.3339,7.8743,8.2726,63900.0],["2019-06-21",8.3875,9.0692,8.2343,8.8854,122600.0],["2019-06-24",8.9467,9.1918,8.3569,8.4641,165000.0],["2019-06-25",8.5024,8.5024,7.7977,8.0045,63300.0],["2019-06-26",8.1577,8.2573,7.8743,7.9586,60700.0],["2019-06-27",8.0275,8.2343,7.882,7.9356,35300.0],["2019-06-28",8.0658,8.1424,7.8973,7.9969,40100.0],["2019-07-01",8.242,8.242,7.836,7.9432,23100.0],["2019-07-02",7.9892,8.1807,7.8207,7.8513,65900.0],["2019-07-03",7.9509,8.0045,7.6598,7.6828,45100.0],["2019-07-05",7.6675,7.8513,7.476,7.6598,62900.0],["2019-07-08",7.7747,7.79,7.3611,7.453,41800.0],["2019-07-09",7.5526,7.5756,7.4607,7.5066,34500.0],["2019-07-10",7.5832,8.1118,7.5832,8.0122,44700.0],["2019-07-11",7.8437,8.7552,7.8437,8.3569,60100.0],["2019-07-12",8.3875,8.4411,8.1654,8.265,18200.0],["2019-07-15",8.2113,8.4947,8.0735,8.1654,59000.0],["2019-07-16",8.1347,8.3875,7.813,7.9586,37200.0],["2019-07-17",8.3722,9.0233,8.1271,8.7322,277800.0],["2019-07-18",8.7628,9.0003,8.5101,8.8701,166600.0],["2019-07-19",8.9237,8.9237,8.2726,8.7322,43000.0],["2019-07-22",8.5484,8.7245,8.5024,8.625,34600.0],["2019-07-23",8.6862,8.6862,8.2956,8.3645,90700.0],["2019-07-24",8.4258,8.6403,8.2267,8.4641,27000.0],["2019-07-25",8.4641,8.602,8.2113,8.4181,73500.0],["2019-07-26",8.4411,8.7092,8.2496,8.3875,22400.0],["2019-07-29",8.4258,8.5867,8.242,8.4258,26700.0],["2019-07-30",8.4564,8.4947,8.3415,8.3798,30400.0],["2019-07-31",8.4488,8.9697,8.4488,8.6939,38300.0],["2019-08-01",8.7782,9.682,8.7092,8.9084,160400.0],["2019-08-02",8.8241,9.0233,7.6981,7.9509,64000.0],["2019-08-05",7.7824,7.9279,7.2845,7.6368,100900.0],["2019-08-06",7.7364,8.0964,7.3611,7.6828,30500.0],["2019-08-07",7.6828,8.5713,7.476,8.1501,77600.0],["2019-08-08",8.3186,8.3186,7.8513,8.1577,55300.0],["2019-08-09",7.9586,8.0428,7.3688,7.476,88200.0],["2019-08-12",7.5219,7.5832,7.1849,7.4147,52200.0],["2019-08-13",7.5449,8.219,7.3841,8.0428,232500.0],["2019-08-14",7.9279,8.1041,7.5526,7.7364,69400.0],["2019-08-15",7.6675,7.8896,7.4453,7.6522,27700.0],["2019-08-16",7.6981,8.2879,7.5143,7.5909,70700.0],["2019-08-19",7.7211,8.173,7.6062,8.0964,142600.0],["2019-08-20",8.0428,8.5943,7.8207,8.4411,77600.0],["2019-08-21",8.556,8.9543,8.4411,8.8011,150100.0],["2019-08-22",9.8122,10.877,8.9314,9.728,927600.0],["2019-08-23",9.9271,10.1876,9.4369,9.8735,351500.0],["2019-08-26",9.9578,10.2718,9.5212,10.0267,246300.0],["2019-08-27",9.9731,10.1339,9.5135,9.728,217700.0],["2019-08-28",9.5748,10.1646,9.5748,10.0727,95700.0],["2019-08-29",10.1416,10.5629,10.1416,10.3408,164800.0],["2019-08-30",10.5552,10.5552,10.1569,10.425,87400.0],["2019-09-03",10.2488,10.4633,10.1339,10.3867,96900.0],["2019-09-04",10.4327,10.9535,10.425,10.854,103600.0],["2019-09-05",10.9765,11.2829,10.8004,11.1987,195500.0],["2019-09-06",11.3136,11.4438,10.448,10.5476,169700.0],["2019-09-09",10.5169,10.5859,9.7816,9.9271,212500.0],["2019-09-10",9.8046,10.5399,9.8046,10.3637,65400.0],["2019-09-11",10.5323,10.5323,10.0037,10.3408,103300.0],["2019-09-12",10.2565,10.4327,10.1722,10.2718,46500.0],["2019-09-13",10.3331,10.3331,9.8888,10.1033,85800.0],["2019-09-16",10.0497,10.2259,9.7203,9.9271,134400.0],["2019-09-17",8.939,9.9195,8.4718,9.8352,421400.0],["2019-09-18",9.8046,9.9961,8.8854,9.0692,347900.0],["2019-09-19",9.008,9.1918,8.3339,8.3875,790300.0],["2019-09-20",7.9432,8.5254,7.7364,7.7364,2086100.0],["2019-09-23",7.8437,8.2113,7.6598,7.9126,953800.0],["2019-09-24",7.9662,8.2496,7.5832,7.7441,645000.0],["2019-09-25",7.7364,8.1347,7.6598,7.9892,247600.0],["2019-09-26",7.9739,7.9739,7.5909,7.7594,169800.0],["2019-09-27",7.7594,7.8283,7.6215,7.7441,216700.0],["2019-09-30",7.7517,7.7747,7.5143,7.6981,270200.0],["2019-10-01",7.6905,7.9126,7.5985,7.7211,149500.0],["2019-10-02",7.9662,7.9662,7.6598,7.813,154700.0],["2019-10-03",7.79,7.882,7.5832,7.8207,391100.0],["2019-10-04",7.8207,7.9126,7.6598,7.7517,302500.0],["2019-10-07",7.7211,7.8513,7.6598,7.7594,133500.0],["2019-10-08",7.7058,7.8437,7.6598,7.7671,183700.0],["2019-10-09",7.7824,8.0045,7.6905,7.9126,244300.0],["2019-10-10",7.9815,8.173,7.813,7.9432,270800.0],["2019-10-11",7.9662,8.1424,7.7364,8.0122,288900.0],["2019-10-14",7.9892,8.0275,7.6675,7.7747,298700.0],["2019-10-15",7.7517,7.7747,7.4377,7.4836,584400.0],["2019-10-16",7.3917,7.8207,7.3611,7.7671,489300.0],["2019-10-17",7.8283,7.9203,7.5756,7.813,176700.0],["2019-10-18",7.7364,7.813,7.4377,7.4683,310500.0],["2019-10-21",7.4913,8.0735,7.4913,7.9892,243600.0],["2019-10-22",7.9815,7.9815,7.6062,7.7058,109400.0],["2019-10-23",7.6522,7.8207,7.476,7.5449,88300.0],["2019-10-24",7.5373,7.7824,7.5143,7.6522,151400.0],["2019-10-25",7.6522,7.882,7.5985,7.8437,108100.0],["2019-10-28",7.8207,8.1884,7.813,8.0658,111100.0],["2019-10-29",8.0811,8.1041,7.813,7.9126,65400.0],["2019-10-30",7.8666,7.9969,7.7441,7.9049,83500.0],["2019-10-31",7.8896,7.9126,7.5832,7.7134,117100.0],["2019-11-01",7.7824,7.8973,7.5909,7.6292,111300.0],["2019-11-04",7.7441,7.7441,7.4377,7.5373,183500.0],["2019-11-05",7.5143,7.5526,6.7789,6.9551,272600.0],["2019-11-06",6.9551,7.1696,6.5491,6.71,495500.0],["2019-11-07",6.8249,7.1619,6.8019,6.9398,178900.0],["2019-11-08",6.8555,7.139,6.8555,7.0164,88000.0],["2019-11-11",6.9168,7.1619,6.9168,7.0624,119000.0],["2019-11-12",7.0624,7.2385,6.9168,7.047,229200.0],["2019-11-13",6.9628,7.6828,6.9628,7.4377,729500.0],["2019-11-14",8.9773,9.3297,8.0811,8.7016,2199300.0],["2019-11-15",8.6862,8.7858,8.1271,8.4258,784400.0],["2019-11-18",8.3569,8.3569,7.5143,7.813,600600.0],["2019-11-19",7.9356,8.0428,7.5756,7.7288,296300.0],["2019-11-20",7.6598,7.7671,7.3305,7.6368,252000.0],["2019-11-21",7.6598,7.7671,7.4224,7.4377,147500.0],["2019-11-22",7.5296,7.813,7.4453,7.7671,203600.0],["2019-11-25",7.7364,7.8666,7.5449,7.6598,141500.0],["2019-11-26",7.6445,7.6981,7.5143,7.5602,175900.0],["2019-11-27",7.6368,7.7747,7.4836,7.7211,237100.0],["2019-11-29",7.7211,7.7747,7.5373,7.7671,142200.0],["2019-12-02",7.8283,7.8283,7.3228,7.4913,146000.0],["2019-12-03",7.4147,7.499,7.0624,7.1007,268800.0],["2019-12-04",7.1849,7.1849,6.8555,6.9551,413800.0],["2019-12-05",7.0241,7.2232,6.9245,6.9398,232200.0],["2019-12-06",6.9781,7.1083,6.9321,6.9934,207100.0],["2019-12-09",6.9704,7.1313,6.8249,6.8326,185100.0],["2019-12-10",6.8326,6.8555,6.6181,6.7406,292800.0],["2019-12-11",6.756,6.8172,6.6334,6.733,311400.0],["2019-12-12",6.7483,7.1619,6.7023,7.0011,295500.0],["2019-12-13",7.0011,7.5373,6.9704,7.4147,215400.0],["2019-12-16",7.4453,7.6368,7.2462,7.3994,231700.0],["2019-12-17",7.3841,7.6445,7.3534,7.5909,137400.0],["2019-12-18",7.5832,7.8437,7.4377,7.4913,373000.0],["2019-12-19",7.4453,7.6598,7.3764,7.499,318400.0],["2019-12-20",7.4683,7.4913,7.3611,7.407,309500.0],["2019-12-23",7.3917,7.4147,7.2232,7.2692,219600.0],["2019-12-24",7.2768,7.3305,7.2156,7.2385,57700.0],["2019-12-26",7.2385,7.7517,7.2232,7.6215,271800.0],["2019-12-27",7.5066,7.5373,7.1849,7.2309,337100.0],["2019-12-30",7.2002,7.2615,6.8249,7.1083,312600.0],["2019-12-31",7.093,7.3228,6.9321,7.0853,287900.0],["2020-01-02",7.1849,7.2309,6.9092,6.9704,270600.0],["2020-01-03",6.9781,7.2309,6.8249,7.1313,230900.0],["2020-01-06",7.0317,7.2692,7.0317,7.2615,224600.0],["2020-01-07",7.2385,7.2385,7.0011,7.0164,150100.0],["2020-01-08",7.07,7.1007,6.8938,7.0164,176000.0],["2020-01-09",7.0011,7.116,6.7789,6.8019,375700.0],["2020-01-10",6.8632,7.1466,6.6947,6.7406,506800.0],["2020-01-13",6.7023,6.8479,6.6411,6.7253,504400.0],["2020-01-14",6.7253,6.8172,6.4955,6.6334,340200.0],["2020-01-15",6.5874,6.9704,6.5491,6.9092,1609700.0],["2020-01-16",5.7449,6.2657,5.4768,5.6147,4455700.0],["2020-01-17",5.967,6.0972,5.247,5.4078,2342700.0],["2020-01-21",5.4844,5.4921,5.178,5.3695,916400.0],["2020-01-22",5.3772,5.8061,5.3695,5.63,622700.0],["2020-01-23",5.6453,6.4343,5.6147,6.1585,943600.0],["2020-01-24",6.2428,6.7406,6.1662,6.2351,1094400.0],["2020-01-27",5.9747,6.1662,5.7449,5.8598,665100.0],["2020-01-28",5.8751,6.0283,5.7678,5.9057,554700.0],["2020-01-29",5.921,6.0819,5.7602,5.7602,410300.0],["2020-01-30",5.7449,6.0666,5.6759,5.9976,414800.0],["2020-01-31",5.967,5.967,5.6836,5.8061,559200.0],["2020-02-03",5.7602,5.8215,5.5917,5.653,323000.0],["2020-02-04",5.6453,5.7219,5.4155,5.63,823600.0],["2020-02-05",5.6453,5.6453,5.4002,5.4078,455100.0],["2020-02-06",5.4002,5.6147,5.3695,5.5917,347800.0],["2020-02-07",5.5764,5.6376,5.4768,5.5993,248200.0],["2020-02-10",5.5917,5.8827,5.5534,5.7985,124000.0],["2020-02-11",5.8138,5.8138,5.3006,5.3849,399500.0],["2020-02-12",5.4308,5.584,5.2853,5.4921,373100.0],["2020-02-13",5.4385,5.5304,5.3236,5.3925,277500.0],["2020-02-14",5.4002,5.4921,5.2087,5.27,242700.0],["2020-02-18",5.2623,5.3006,5.1321,5.1857,145200.0],["2020-02-19",5.201,5.4998,5.0708,5.3849,418300.0],["2020-02-20",5.3772,5.3925,5.2087,5.2776,262800.0],["2020-02-21",5.3236,5.4308,5.1551,5.247,466000.0],["2020-02-24",5.1244,5.5381,5.0172,5.4615,512800.0],["2020-02-25",6.1279,6.4726,5.2929,5.4615,1900700.0],["2020-02-26",5.8291,6.5032,5.6606,6.2121,1553200.0],["2020-02-27",6.1279,6.2811,5.8138,6.2198,996200.0],["2020-02-28",5.967,6.2351,5.9364,6.1891,827800.0],["2020-03-02",6.2121,6.3577,6.1968,6.3577,686600.0],["2020-03-03",6.3883,6.7406,6.373,6.5108,1172700.0],["2020-03-04",6.5109,6.6411,6.1738,6.2811,834100.0],["2020-03-05",6.2428,6.3883,6.1355,6.1891,398400.0],["2020-03-06",6.0666,6.2351,5.7219,5.7908,487800.0],["2020-03-09",5.5687,5.5917,5.2087,5.27,525300.0],["2020-03-10",5.4155,5.584,4.9942,5.0325,511100.0],["2020-03-11",4.9789,5.1244,4.9023,5.0019,411700.0],["2020-03-12",4.6648,4.7797,4.2129,4.2282,591900.0],["2020-03-13",4.4504,4.7491,4.3508,4.7414,498200.0],["2020-03-16",3.8376,4.4044,3.8376,3.9371,257300.0],["2020-03-17",4.0444,4.3814,3.9142,4.1899,213900.0],["2020-03-18",3.9218,4.1286,3.6384,3.7916,301800.0],["2020-03-19",3.7533,4.098,3.6767,3.8988,164500.0],["2020-03-20",4.1057,4.435,3.8299,3.9295,337600.0],["2020-03-23",3.9525,4.121,3.6844,3.7916,193300.0],["2020-03-24",4.1976,4.1976,3.9065,3.9371,278800.0],["2020-03-25",3.9371,4.144,3.7763,4.0367,258100.0],["2020-03-26",4.0597,4.2895,3.9678,4.2359,221300.0],["2020-03-27",3.9908,4.075,3.7993,3.9831,159100.0],["2020-03-30",3.9601,4.2512,3.9218,4.0214,238600.0],["2020-03-31",4.0214,4.2129,3.9448,4.1133,211600.0],["2020-04-01",3.9984,4.098,3.7533,3.9218,724300.0],["2020-04-02",3.8376,3.9831,3.6997,3.7227,433200.0],["2020-04-03",3.6461,3.8682,3.5235,3.7686,157500.0],["2020-04-06",3.8989,4.0214,3.7533,3.9525,198600.0],["2020-04-07",4.0444,4.0444,3.6767,3.6767,248600.0],["2020-04-08",3.7457,3.8299,3.5695,3.5848,299900.0],["2020-04-09",3.6461,4.098,3.6231,3.9295,581800.0],["2020-04-13",3.9448,4.0214,3.8376,4.0214,218200.0],["2020-04-14",4.0597,4.0597,3.9142,3.9908,270700.0],["2020-04-15",3.9295,3.9908,3.692,3.8529,411900.0],["2020-04-16",3.9065,3.9601,3.6767,3.8452,333700.0],["2020-04-17",3.9678,4.0444,3.8835,3.9908,334000.0],["2020-04-20",3.8682,4.0597,3.8682,4.0214,554000.0],["2020-04-21",3.9831,4.0291,3.8376,3.8606,164300.0],["2020-04-22",4.0367,4.0367,3.7916,3.8835,187000.0],["2020-04-23",3.9448,4.2512,3.9218,4.075,528000.0],["2020-04-24",4.1363,4.2052,3.8376,3.8529,230300.0],["2020-04-27",3.9371,4.0291,3.8452,3.9831,265700.0],["2020-04-28",4.075,4.075,3.9142,3.9831,133200.0],["2020-04-29",4.052,4.527,3.9984,4.3891,410400.0],["2020-04-30",4.4121,4.4197,4.1899,4.4044,139700.0],["2020-05-01",4.4044,4.435,4.1363,4.2895,152900.0],["2020-05-04",4.2818,4.4197,4.1593,4.2512,184500.0],["2020-05-05",4.2589,4.2895,3.9831,3.9984,178400.0],["2020-05-06",3.9908,4.2129,3.9831,4.052,147000.0],["2020-05-07",4.1593,4.2129,4.052,4.1516,147400.0],["2020-05-08",4.2512,4.4963,4.1593,4.4504,124500.0],["2020-05-11",4.4887,4.4887,4.2282,4.4044,100000.0],["2020-05-12",4.458,4.458,4.2052,4.2359,62000.0],["2020-05-13",4.2129,4.2129,3.8682,4.0597,196200.0],["2020-05-14",3.9678,4.0291,3.8146,4.0214,244700.0],["2020-05-15",4.052,4.1286,3.9295,4.0903,139000.0],["2020-05-18",4.5576,4.6725,4.3201,4.3661,427900.0],["2020-05-19",4.9253,5.7449,4.9023,5.3389,1687900.0],["2020-05-20",4.9712,5.2317,4.5729,5.1627,1194800.0],["2020-05-21",5.247,5.2776,4.6342,4.7338,453500.0],["2020-05-22",4.8716,4.8793,4.6265,4.6419,199200.0],["2020-05-26",4.6802,5.0785,4.6725,4.9865,366200.0],["2020-05-27",5.0325,5.1244,4.8257,4.8716,157200.0],["2020-05-28",4.8487,4.9559,4.6036,4.6342,192400.0],["2020-05-29",4.6802,4.7721,4.6112,4.7338,143000.0],["2020-06-01",4.7491,5.1704,4.7031,5.0938,259100.0],["2020-06-02",5.0861,5.247,4.9789,5.1627,255900.0],["2020-06-03",5.2853,5.5381,5.247,5.3159,389800.0],["2020-06-04",5.3236,5.4461,5.1014,5.1551,279800.0],["2020-06-05",5.2853,5.5381,5.2853,5.3772,359800.0],["2020-06-08",5.4155,5.6683,5.4002,5.5227,230600.0],["2020-06-09",5.4998,5.6376,5.3236,5.6223,285700.0],["2020-06-10",5.5687,5.7678,5.4308,5.5457,303300.0],["2020-06-11",5.3542,5.5151,4.9099,5.0019,438800.0],["2020-06-12",5.201,5.607,5.201,5.3925,368100.0],["2020-06-15",5.2776,5.5151,5.2317,5.4461,247800.0],["2020-06-16",5.5764,6.0053,5.5304,5.7755,359300.0],["2020-06-17",5.9134,6.5185,5.8444,6.2734,692600.0],["2020-06-18",6.2351,6.5798,6.1508,6.2887,452900.0],["2020-06-19",6.396,6.5032,6.2428,6.2734,321000.0],["2020-06-22",6.2351,6.5798,6.1279,6.5645,193700.0],["2020-06-23",6.5798,6.9245,6.5798,6.8326,280200.0],["2020-06-24",6.7177,6.8555,6.2198,6.3577,347900.0],["2020-06-25",6.3423,6.5721,6.2274,6.4343,174600.0],["2020-06-26",6.4266,6.4726,6.2504,6.3577,172400.0],["2020-06-29",6.396,6.4726,6.1585,6.373,293600.0],["2020-06-30",6.3577,6.9321,6.3577,6.8938,259800.0],["2020-07-01",6.8862,6.9475,6.5108,6.5262,259800.0],["2020-07-02",6.6181,7.2462,6.6181,7.0241,283100.0],["2020-07-06",7.2692,7.3687,6.9704,7.047,454300.0],["2020-07-07",6.9245,7.1849,6.8172,6.9245,411300.0],["2020-07-08",6.9321,7.2692,6.9321,7.1926,170700.0],["2020-07-09",7.5143,7.6598,7.3534,7.4224,471400.0],["2020-07-10",7.5219,8.3262,7.3917,8.2496,546200.0],["2020-07-13",8.8011,8.8011,7.5066,7.6215,631900.0],["2020-07-14",7.7824,7.9356,7.1849,7.3151,1164300.0],["2020-07-15",7.3994,7.7211,7.3841,7.4607,351700.0],["2020-07-16",7.6215,7.6675,7.2768,7.6675,292600.0],["2020-07-17",7.7977,7.7977,7.453,7.5985,311200.0],["2020-07-20",7.6522,7.6981,7.4071,7.6215,496900.0],["2020-07-21",7.6751,7.9049,7.5219,7.6368,644600.0],["2020-07-22",7.6292,7.7211,7.4147,7.453,147200.0],["2020-07-23",7.4607,7.6215,7.3305,7.3841,100600.0],["2020-07-24",7.1849,7.5296,7.0394,7.2768,824800.0],["2020-07-27",7.2768,7.5449,7.1773,7.4224,261700.0],["2020-07-28",7.3841,7.6368,7.3841,7.499,298500.0],["2020-07-29",7.5373,7.7747,7.4607,7.6522,247400.0],["2020-07-30",7.7058,7.7364,7.4913,7.6522,344000.0],["2020-07-31",7.7671,7.7671,7.5066,7.6062,387700.0],["2020-08-03",7.8896,8.2879,7.7211,8.2343,457700.0],["2020-08-04",8.2496,8.3569,7.7594,7.836,264800.0],["2020-08-05",7.859,8.173,7.8283,7.9739,176800.0],["2020-08-06",7.9662,8.1194,7.7517,8.0045,104200.0],["2020-08-07",7.9356,8.1118,7.7364,7.8437,108400.0],["2020-08-10",7.9662,8.0275,7.6522,7.6828,142500.0],["2020-08-11",7.7441,7.7824,7.5602,7.5832,108500.0],["2020-08-12",7.6292,7.7058,7.5373,7.5832,78800.0],["2020-08-13",7.6215,7.7977,7.5909,7.6905,62800.0],["2020-08-14",7.7441,7.9662,7.7288,7.813,150100.0],["2020-08-17",7.7824,8.0275,7.6598,7.882,127100.0],["2020-08-18",7.859,7.9815,7.7671,7.882,164300.0],["2020-08-19",7.8896,8.0505,7.7211,7.9279,208500.0],["2020-08-20",7.2768,7.3075,5.9976,6.0206,2264700.0],["2020-08-21",6.2428,6.4343,5.8215,5.8981,798200.0],["2020-08-24",6.0053,6.1738,5.8598,6.1279,502600.0],["2020-08-25",6.1662,7.1543,6.1279,7.0164,922600.0],["2020-08-26",7.0164,7.1236,6.6717,6.7483,717000.0],["2020-08-27",6.8709,6.9398,6.5645,6.6181,630200.0],["2020-08-28",6.5415,6.9858,6.5109,6.9015,569600.0],["2020-08-31",6.9092,7.116,6.664,6.9245,766100.0],["2020-09-01",6.8938,7.093,6.7406,6.7483,380800.0],["2020-09-02",6.7713,6.8632,6.5185,6.5798,671600.0],["2020-09-03",6.4726,6.6181,6.1279,6.2428,431500.0],["2020-09-04",6.2351,6.3653,6.013,6.0819,331800.0],["2020-09-08",5.9287,6.304,5.7985,6.0666,314800.0],["2020-09-09",6.0283,6.3577,6.013,6.2887,223600.0],["2020-09-10",6.5108,6.6104,6.4189,6.4802,309100.0],["2020-09-11",6.5951,6.664,6.2581,6.3653,225300.0],["2020-09-14",6.4266,6.6411,6.4113,6.5874,252200.0],["2020-09-15",6.6794,6.7406,6.4955,6.4955,104600.0],["2020-09-16",6.5951,6.7713,6.5568,6.6794,181900.0],["2020-09-17",6.6334,6.8632,6.5491,6.8326,166600.0],["2020-09-18",6.756,6.8555,6.6257,6.6947,151800.0],["2020-09-21",6.4343,6.8402,6.4036,6.7636,172800.0],["2020-09-22",6.7483,7.07,6.6794,7.0011,235700.0],["2020-09-23",7.2922,7.3611,6.9628,7.2845,294200.0],["2020-09-24",7.0853,7.3994,6.8479,7.3305,308800.0],["2020-09-25",7.5756,7.5756,7.0394,7.3688,222600.0],["2020-09-28",7.5449,7.5449,7.2309,7.3611,219300.0],["2020-09-29",7.3228,7.7517,7.3228,7.6139,275000.0],["2020-09-30",7.6368,7.6981,7.453,7.4913,157000.0],["2020-10-01",7.6445,7.6445,7.2768,7.476,193700.0],["2020-10-02",7.2998,7.5143,7.1543,7.1773,64500.0],["2020-10-05",7.2002,7.499,7.0547,7.1236,71000.0],["2020-10-06",7.1007,7.5373,7.07,7.07,143000.0],["2020-10-07",7.1619,7.2692,6.8938,7.0011,168200.0],["2020-10-08",7.1466,7.1466,6.7943,6.8938,264200.0],["2020-10-09",6.9321,7.2539,6.9015,7.1083,97600.0],["2020-10-12",7.0777,7.2845,7.0777,7.2539,55100.0],["2020-10-13",7.1619,7.43,6.9092,7.3381,228900.0],["2020-10-14",7.476,7.8513,7.3458,7.7671,191900.0],["2020-10-15",7.6598,7.6981,7.2002,7.5296,125600.0],["2020-10-16",7.4836,7.6905,7.2768,7.2845,32700.0],["2020-10-19",7.2462,7.4607,7.2232,7.3228,152600.0],["2020-10-20",7.3305,7.3917,7.1236,7.1926,108900.0],["2020-10-21",7.2692,7.6522,7.07,7.3994,87100.0],["2020-10-22",7.43,7.6522,6.9092,7.3305,74300.0],["2020-10-23",7.3151,7.6522,7.2845,7.5832,107400.0],["2020-10-26",7.5909,7.5909,7.2922,7.4683,89800.0],["2020-10-27",7.3917,7.5832,7.3688,7.3688,36700.0],["2020-10-28",7.2385,7.5526,7.0624,7.3611,120400.0],["2020-10-29",7.2998,7.5219,7.0624,7.1619,114000.0],["2020-10-30",7.0624,7.2156,6.687,6.9704,177900.0],["2020-11-02",7.1083,7.139,6.7483,6.8632,136900.0],["2020-11-03",7.0394,7.116,6.8172,6.8709,206400.0],["2020-11-04",6.8862,7.047,6.8632,6.9551,199100.0],["2020-11-05",6.9704,7.3534,6.8555,7.2768,142800.0],["2020-11-06",7.3611,7.4224,7.0011,7.0777,116100.0],["2020-11-09",7.2462,7.2768,6.8479,6.9015,233600.0],["2020-11-10",6.9551,7.1696,6.6717,6.7943,194100.0],["2020-11-11",6.8096,7.139,6.7866,7.0317,198800.0],["2020-11-12",7.0853,7.116,6.7943,6.8785,191800.0],["2020-11-13",6.8479,7.0394,6.7866,6.8172,188300.0],["2020-11-16",6.9398,7.0087,6.8249,6.9092,139200.0],["2020-11-17",6.9321,6.9628,6.7713,6.8632,223000.0],["2020-11-18",6.9015,7.0394,6.8479,6.9551,273900.0],["2020-11-19",6.7866,7.1849,6.6717,7.0164,514200.0],["2020-11-20",6.9015,6.9475,6.6411,6.664,366400.0],["2020-11-23",6.664,6.9321,6.6564,6.8479,245300.0],["2020-11-24",6.9015,6.9015,6.664,6.7943,222600.0],["2020-11-25",6.8479,6.9475,6.8326,6.8326,309400.0],["2020-11-27",6.8938,6.9551,6.7789,6.8479,294000.0],["2020-11-30",6.8172,6.8555,6.5032,6.5262,279800.0],["2020-12-01",6.6334,6.9015,6.6257,6.8555,230000.0],["2020-12-02",6.9168,6.9245,6.7483,6.8172,88600.0],["2020-12-03",6.8938,6.8938,6.756,6.7943,128600.0],["2020-12-04",6.8862,6.9092,6.7789,6.8402,121200.0],["2020-12-07",6.8938,7.116,6.7866,6.9321,246700.0],["2020-12-08",6.9168,7.0394,6.7483,6.7789,67900.0],["2020-12-09",6.756,6.8785,6.5108,6.5108,177000.0],["2020-12-10",6.5491,6.7943,6.5108,6.6947,77500.0],["2020-12-11",6.6947,6.9092,6.6487,6.664,97600.0],["2020-12-14",6.6564,6.8096,6.6104,6.6411,80100.0],["2020-12-15",6.7406,6.8249,6.5262,6.6947,119000.0],["2020-12-16",6.664,6.8709,6.6411,6.7406,122000.0],["2020-12-17",6.8096,6.8479,6.71,6.756,116300.0],["2020-12-18",6.7177,6.8862,6.5415,6.5721,140200.0],["2020-12-21",6.6028,6.6947,6.5338,6.5721,143700.0],["2020-12-22",6.5415,6.5415,6.4189,6.4879,133500.0],["2020-12-23",6.5415,6.7023,6.304,6.6104,219600.0],["2020-12-24",6.5568,6.664,6.4036,6.5032,59300.0],["2020-12-28",6.4955,6.5798,6.3347,6.373,101000.0],["2020-12-29",6.3883,6.4726,6.2351,6.2428,149000.0],["2020-12-30",6.2811,6.6794,6.2811,6.4343,338700.0],["2020-12-31",6.4955,7.0394,6.3653,6.9934,338700.0],["2021-01-04",7.0241,7.2232,6.8249,6.9934,427500.0],["2021-01-05",7.0164,7.0164,6.7636,6.8785,199900.0],["2021-01-06",6.8709,6.9092,6.7789,6.8096,192800.0],["2021-01-07",6.8938,7.2232,6.7789,7.1466,346300.0],["2021-01-08",7.1849,7.3228,6.7406,6.9628,615300.0],["2021-01-11",7.2002,7.5832,6.7636,7.1007,1097700.0],["2021-01-12",7.1466,7.4453,6.9475,7.1849,195800.0],["2021-01-13",7.2768,7.2768,7.0241,7.1696,94700.0],["2021-01-14",7.1543,7.3764,6.9858,7.1236,124800.0],["2021-01-15",7.1619,7.2998,6.9934,7.1696,191100.0],["2021-01-19",7.2845,7.6598,7.07,7.3917,241700.0],["2021-01-20",7.4224,7.6215,7.2462,7.3458,324600.0],["2021-01-21",7.43,7.4453,7.1849,7.3688,200100.0],["2021-01-22",7.3151,7.5756,7.2079,7.4683,175100.0],["2021-01-25",7.4071,7.6598,7.1236,7.2385,381900.0],["2021-01-26",7.2156,7.3994,7.07,7.1543,245800.0],["2021-01-27",7.07,7.3611,6.9321,7.047,442200.0],["2021-01-28",7.2002,7.3841,6.7789,6.9704,274200.0],["2021-01-29",6.8938,6.9704,6.5645,6.5951,182600.0],["2021-02-01",6.6717,6.733,6.3423,6.4879,178900.0],["2021-02-02",6.6104,6.6947,6.3653,6.4189,124900.0],["2021-02-03",6.4955,6.8019,6.4036,6.8019,548800.0],["2021-02-04",6.7789,6.8172,6.5262,6.7789,264100.0],["2021-02-05",6.733,7.1236,6.7023,7.1007,319500.0],["2021-02-08",7.1543,7.5679,6.71,7.2232,1104900.0],["2021-02-09",7.2845,7.6522,7.2309,7.5449,357700.0],["2021-02-10",7.5449,9.1918,7.4607,8.6173,1695200.0],["2021-02-11",8.5101,9.9271,8.4718,9.5518,813700.0],["2021-02-12",9.5748,9.9501,9.2148,9.8352,397700.0],["2021-02-16",9.8812,10.6701,9.299,9.4446,575300.0],["2021-02-17",9.345,9.751,8.9697,9.5518,379000.0],["2021-02-18",9.7739,10.6701,9.345,10.2488,666800.0],["2021-02-19",10.3025,10.4786,9.8659,10.3944,348200.0],["2021-02-22",10.1646,10.3791,9.7356,9.8199,235300.0],["2021-02-23",9.322,9.5671,8.4718,8.7705,502800.0],["2021-02-24",8.7169,9.1228,8.6862,8.8624,279200.0],["2021-02-25",8.962,10.0497,8.9314,9.9195,553300.0],["2021-02-26",9.659,9.728,8.4335,9.2377,349600.0],["2021-03-01",9.5671,9.7203,9.0539,9.345,345100.0],["2021-03-02",9.322,9.6744,9.1918,9.5441,355900.0],["2021-03-03",9.5748,10.111,9.1994,9.7816,484700.0],["2021-03-04",9.5135,9.7893,9.1152,9.345,247200.0],["2021-03-05",9.4982,9.5365,8.242,9.0386,318000.0],["2021-03-08",9.0539,9.2454,8.8318,8.916,169700.0],["2021-03-09",9.0003,9.299,8.8548,9.1535,283300.0],["2021-03-10",9.3297,9.345,8.8088,9.0463,336100.0],["2021-03-11",9.0999,9.4369,9.0999,9.3603,263300.0],["2021-03-12",9.4063,9.4063,8.9237,9.2837,148600.0],["2021-03-15",9.3833,9.4675,9.1152,9.2377,100400.0],["2021-03-16",9.2148,9.8812,9.1382,9.6131,252000.0],["2021-03-17",9.5748,9.6667,9.0616,9.4982,160100.0],["2021-03-18",9.4446,9.682,9.1152,9.322,106800.0],["2021-03-19",9.3526,9.7816,9.276,9.751,134500.0],["2021-03-22",9.8505,9.9501,9.2377,9.322,116500.0],["2021-03-23",9.322,9.322,8.6403,8.7322,210300.0],["2021-03-24",9.0386,9.0769,8.2803,8.3415,211700.0],["2021-03-25",8.2113,8.2267,7.7747,7.9432,228600.0],["2021-03-26",7.9586,8.0198,7.5832,7.9586,169300.0],["2021-03-29",8.0505,8.0505,7.5832,7.8666,114300.0],["2021-03-30",7.8743,7.9432,7.5066,7.7211,195000.0],["2021-03-31",7.7517,7.7594,7.6062,7.6598,281300.0],["2021-04-01",7.813,8.2496,7.813,8.1884,120400.0],["2021-04-05",8.2343,8.2573,7.7517,7.859,110500.0],["2021-04-06",7.8743,8.3952,7.6445,8.3109,289800.0],["2021-04-07",8.3186,8.4181,7.9892,8.173,213500.0],["2021-04-08",8.2113,8.4105,7.9509,8.1041,83600.0],["2021-04-09",8.0428,8.1501,7.9739,8.0888,63200.0],["2021-04-12",7.8207,8.1654,7.8207,8.1347,211600.0],["2021-04-13",8.1347,8.2343,7.9815,8.1118,113400.0],["2021-04-14",8.1501,8.7552,7.7747,8.0658,463900.0],["2021-04-15",8.0658,8.0658,7.4836,8.0122,425400.0],["2021-04-16",8.0352,8.0352,7.7288,7.9739,146900.0],["2021-04-19",7.9203,8.0352,7.5909,7.7058,76100.0],["2021-04-20",7.6905,7.7517,7.1466,7.2768,216600.0],["2021-04-21",7.2768,7.7441,7.2768,7.7134,135100.0],["2021-04-22",7.859,7.8896,7.6368,7.7134,96800.0],["2021-04-23",7.7288,7.8054,7.6598,7.7671,53500.0],["2021-04-26",7.8513,8.3109,7.8283,8.2803,274800.0],["2021-04-27",8.579,8.8624,8.0811,8.8088,363600.0],["2021-04-28",9.1075,9.299,8.7092,8.7322,129700.0],["2021-04-29",8.8318,8.9697,8.4258,8.4411,132500.0],["2021-04-30",8.4258,8.6862,8.3109,8.3109,284300.0],["2021-05-03",8.3186,8.4794,8.219,8.4488,176700.0],["2021-05-04",8.4105,8.4105,7.8437,8.0352,226400.0],["2021-05-05",8.0581,8.3492,7.8513,8.173,193300.0],["2021-05-06",8.1807,8.2879,7.836,8.0658,210300.0],["2021-05-07",8.0352,8.2343,7.9892,8.1041,103400.0],["2021-05-10",8.0505,8.3415,7.7441,8.1271,161900.0],["2021-05-11",7.9509,8.5024,7.813,8.3262,180000.0],["2021-05-12",8.2803,8.3109,7.453,7.5296,324800.0],["2021-05-13",7.4607,7.8743,7.0011,7.2922,388200.0],["2021-05-14",7.3534,7.8973,7.3305,7.8207,277000.0],["2021-05-17",7.9356,8.3262,7.6981,7.8437,63100.0],["2021-05-18",7.836,8.0581,7.7594,7.8666,41500.0],["2021-05-19",7.7211,8.0964,7.6675,8.0122,67200.0],["2021-05-20",8.0811,8.4258,8.0505,8.3569,83400.0],["2021-05-21",8.3492,8.3492,7.9586,7.9662,110300.0],["2021-05-24",8.0275,8.2037,7.882,8.0275,29200.0],["2021-05-25",8.1118,9.3833,8.1118,8.8241,377700.0],["2021-05-26",8.8088,8.985,8.4794,8.7016,127500.0],["2021-05-27",8.7016,8.9467,8.556,8.8241,50200.0],["2021-05-28",8.8854,9.1688,8.7322,9.0845,104400.0],["2021-06-01",9.1535,9.345,9.008,9.0922,43600.0],["2021-06-02",9.1229,9.2454,9.008,9.1152,33900.0],["2021-06-03",9.0769,10.2948,9.0003,9.5518,336200.0],["2021-06-04",9.5901,9.9271,9.1305,9.1765,56400.0],["2021-06-07",9.1765,9.4905,8.9697,8.9926,155200.0],["2021-06-08",9.0233,9.2914,6.71,6.8938,2738100.0],["2021-06-09",7.2539,7.8973,7.1236,7.7594,1669400.0],["2021-06-10",7.5449,7.8896,7.3917,7.7594,290300.0],["2021-06-11",7.7747,8.219,7.5985,8.196,315100.0],["2021-06-14",8.2267,8.2343,7.7364,7.8896,219200.0],["2021-06-15",7.813,8.0735,7.476,7.5373,262600.0],["2021-06-16",7.5832,7.7364,7.4377,7.6905,269000.0],["2021-06-17",7.6981,7.882,7.5219,7.6292,258600.0],["2021-06-18",7.6368,7.8207,7.5909,7.6751,88200.0],["2021-06-21",7.6292,7.8054,7.5296,7.7824,139600.0],["2021-06-22",7.7977,7.836,7.5219,7.7824,169100.0],["2021-06-23",7.813,7.859,7.6751,7.7977,107400.0],["2021-06-24",7.7977,8.3109,7.6751,8.1424,188300.0],["2021-06-25",8.1424,8.3952,8.0581,8.0811,123200.0],["2021-06-28",8.0888,8.2879,7.9279,8.1884,105600.0],["2021-06-29",8.0964,8.2726,7.7517,7.9203,362500.0],["2021-06-30",7.813,7.8896,7.5449,7.8513,179300.0],["2021-07-01",8.0505,8.1271,7.813,7.882,97900.0],["2021-07-02",7.7824,7.9203,7.7058,7.859,67500.0],["2021-07-06",7.859,8.2496,7.7747,8.1347,134500.0],["2021-07-07",8.1347,8.3492,7.9203,7.9662,104200.0],["2021-07-08",7.8743,8.1347,7.5985,7.9662,126900.0],["2021-07-09",8.0352,8.1271,7.8743,8.0352,72200.0],["2021-07-12",8.0735,8.242,8.0122,8.1194,43000.0],["2021-07-13",8.1271,8.219,7.8743,7.9892,171900.0],["2021-07-14",8.0428,8.1884,7.6522,7.7977,152000.0],["2021-07-15",7.7824,7.8896,7.5909,7.79,107200.0],["2021-07-16",7.7977,7.7977,7.5909,7.6522,98200.0],["2021-07-19",7.6368,7.6445,7.2768,7.4836,87400.0],["2021-07-20",7.476,7.859,7.3764,7.7288,53600.0],["2021-07-21",7.7441,8.1194,7.7211,7.9969,47700.0],["2021-07-22",7.9815,8.1194,7.836,7.9662,44300.0],["2021-07-23",7.9662,8.0352,7.7058,7.8973,34800.0],["2021-07-26",7.813,8.0352,7.7364,7.8283,89900.0],["2021-07-27",7.7517,7.836,7.43,7.5219,108400.0],["2021-07-28",7.6215,7.7824,7.5373,7.6292,32900.0],["2021-07-29",7.7364,7.7671,7.5602,7.5756,38100.0],["2021-07-30",7.5449,7.7671,7.3917,7.3994,102600.0],["2021-08-02",7.5296,7.6062,7.4224,7.499,28300.0],["2021-08-03",7.476,7.5449,7.2998,7.407,34100.0],["2021-08-04",7.3994,7.8743,7.3994,7.8283,93200.0],["2021-08-05",7.8207,7.8437,7.4147,7.5066,47300.0],["2021-08-06",7.5066,7.7594,7.5066,7.5909,74700.0],["2021-08-09",7.5832,7.7211,7.43,7.4607,46100.0],["2021-08-10",7.5373,7.5373,7.2768,7.3151,55200.0],["2021-08-11",7.3228,7.3534,7.0394,7.3151,107400.0],["2021-08-12",7.3151,7.43,6.8249,7.2768,118100.0],["2021-08-13",7.3228,7.3228,6.7713,6.8938,105500.0],["2021-08-16",6.8785,7.453,6.8785,7.4147,241300.0],["2021-08-17",7.1773,7.2692,6.8938,6.9168,80800.0],["2021-08-18",6.9321,6.9628,6.8326,6.8938,116200.0],["2021-08-19",6.8479,7.2768,6.8326,7.0164,94900.0],["2021-08-20",7.0011,7.2615,6.9321,7.0547,38000.0],["2021-08-23",7.0547,7.2768,6.9092,6.9398,89500.0],["2021-08-24",6.9704,7.5449,6.9704,7.4453,92000.0],["2021-08-25",7.5066,7.5066,7.2615,7.4147,48800.0],["2021-08-26",7.3381,7.5143,7.2845,7.2998,37100.0],["2021-08-27",7.2998,7.7747,7.2998,7.7058,101800.0],["2021-08-30",7.6828,7.7058,7.5219,7.6445,42700.0],["2021-08-31",7.7058,8.0275,7.6368,7.9739,119900.0],["2021-09-01",7.8666,7.9509,7.6522,7.9049,129000.0],["2021-09-02",7.9279,8.0122,7.6675,7.7517,259900.0],["2021-09-03",7.8207,7.882,7.5066,7.6215,82000.0],["2021-09-07",7.6062,7.7747,7.4147,7.4836,41100.0],["2021-09-08",7.5219,7.6828,7.2232,7.407,44400.0],["2021-09-09",7.2998,7.5296,7.2998,7.3305,41900.0],["2021-09-10",7.3611,7.5679,7.2309,7.2998,28400.0],["2021-09-13",7.2615,7.4913,7.1236,7.3228,98400.0],["2021-09-14",7.3688,7.3994,7.093,7.1849,91100.0],["2021-09-15",7.2462,7.2462,6.9475,7.0317,75900.0],["2021-09-16",6.9858,7.0317,6.8938,7.0241,112000.0],["2021-09-17",7.0164,7.116,6.8555,6.9398,47300.0],["2021-09-20",6.8172,6.8172,6.6028,6.6947,125500.0],["2021-09-21",6.7713,6.8479,6.5874,6.6487,67600.0],["2021-09-22",6.7406,6.9628,6.664,6.8555,85100.0],["2021-09-23",6.8402,7.0777,6.7636,7.0011,33700.0],["2021-09-24",6.9704,7.2692,6.8938,7.1619,94000.0],["2021-09-27",7.047,7.1236,7.0164,7.0547,15600.0],["2021-09-28",6.7023,7.2079,6.5874,7.047,144700.0],["2021-09-29",7.0624,7.1696,6.8172,6.8862,29800.0],["2021-09-30",6.8709,6.9475,6.7253,6.7789,86400.0],["2021-10-01",6.7713,6.9321,6.6257,6.8249,118100.0],["2021-10-04",6.7866,6.8402,6.5032,6.6181,104600.0],["2021-10-05",6.71,6.7636,6.5874,6.6717,19200.0],["2021-10-06",6.5645,6.8019,6.5645,6.687,59800.0],["2021-10-07",6.7789,6.9168,6.687,6.8172,44700.0],["2021-10-08",6.8326,6.9015,6.8096,6.8479,41900.0],["2021-10-11",6.6794,7.0547,6.6411,6.8862,106300.0],["2021-10-12",6.9628,7.0547,6.7713,6.8249,27200.0],["2021-10-13",6.7866,6.9781,6.7253,6.8555,46700.0],["2021-10-14",6.8172,6.9475,6.756,6.8019,51100.0],["2021-10-15",6.8785,6.9934,6.8479,6.8709,38300.0],["2021-10-18",6.8709,6.9628,6.7713,6.7713,53800.0],["2021-10-19",6.7713,6.9551,6.7406,6.8096,54300.0],["2021-10-20",6.8326,6.8938,6.5951,6.8096,90000.0],["2021-10-21",6.7943,6.8785,6.6257,6.7406,100000.0],["2021-10-22",6.7406,6.8096,6.6564,6.6717,58500.0],["2021-10-25",6.733,7.0777,6.6257,6.733,138500.0],["2021-10-26",6.7789,7.0317,6.664,6.8709,292400.0],["2021-10-27",6.9704,7.2998,6.9704,7.1466,504100.0],["2021-10-28",7.4683,7.5602,6.4419,6.6487,508700.0],["2021-10-29",6.6104,6.7253,6.3577,6.3806,165000.0],["2021-11-01",6.4343,6.5951,6.2274,6.4419,348800.0],["2021-11-02",6.3883,6.3883,6.013,6.1355,324500.0],["2021-11-03",6.1662,6.4343,6.1125,6.3883,574700.0],["2021-11-04",6.3883,6.6487,6.2811,6.5491,457800.0],["2021-11-05",6.6257,7.0011,6.5185,6.7789,355900.0],["2021-11-08",6.8249,6.8785,6.5108,6.5262,97700.0],["2021-11-09",6.5032,6.664,6.4496,6.5874,142500.0],["2021-11-10",6.5951,6.6334,6.5032,6.5645,147300.0],["2021-11-11",6.5951,6.8172,6.5338,6.6334,135300.0],["2021-11-12",6.6181,6.7406,6.6104,6.6794,54600.0],["2021-11-15",6.6411,7.0624,6.6411,6.8019,486100.0],["2021-11-16",6.756,6.9934,6.6487,6.9858,342100.0],["2021-11-17",6.9475,7.0394,6.733,6.7483,123300.0],["2021-11-18",6.733,6.756,6.4496,6.6487,304700.0],["2021-11-19",6.6487,6.8249,6.6104,6.7406,112800.0],["2021-11-22",6.7789,6.7789,6.6104,6.7023,78200.0],["2021-11-23",6.6564,6.7023,6.3194,6.5338,147500.0],["2021-11-24",6.4649,6.5109,6.2657,6.373,95200.0],["2021-11-26",6.3194,6.3577,6.0436,6.0742,70800.0],["2021-11-29",6.0819,6.2657,5.8521,6.0283,137500.0],["2021-11-30",5.944,6.1202,5.8138,5.9134,132800.0],["2021-12-01",5.967,6.396,5.8598,5.8904,151500.0],["2021-12-02",5.8904,6.0513,5.8215,5.8444,33200.0],["2021-12-03",6.0206,6.0206,5.3619,5.4155,160000.0],["2021-12-06",5.5381,5.561,5.2087,5.5457,96100.0],["2021-12-07",5.5457,5.8827,5.5457,5.8444,88800.0],["2021-12-08",5.8904,5.9976,5.7372,5.8981,93400.0],["2021-12-09",5.8215,5.9287,5.7066,5.7985,95700.0],["2021-12-10",5.8061,5.8521,5.5151,5.5457,87600.0],["2021-12-13",5.5151,5.8904,5.3389,5.4538,119000.0],["2021-12-14",5.4768,5.5074,5.224,5.2776,83500.0],["2021-12-15",5.27,5.4615,5.0708,5.3542,253200.0],["2021-12-16",5.4078,5.5764,5.1704,5.2163,45400.0],["2021-12-17",5.1704,5.4232,5.0785,5.2853,42700.0],["2021-12-20",5.4155,5.4155,5.0402,5.1091,106800.0],["2021-12-21",5.1551,5.3695,5.1168,5.3236,47300.0],["2021-12-22",5.3236,5.5151,5.247,5.4461,57800.0],["2021-12-23",5.4461,5.5534,5.3159,5.5074,59600.0],["2021-12-27",5.4921,5.607,5.3466,5.5074,74600.0],["2021-12-28",5.4998,5.4998,5.2929,5.3159,65200.0],["2021-12-29",5.3159,5.4002,5.1704,5.2087,68000.0],["2021-12-30",5.224,5.8061,5.2087,5.5151,150900.0],["2021-12-31",5.6453,5.6453,5.4078,5.4078,77300.0],["2022-01-03",5.5304,5.9823,5.5304,5.8215,95500.0],["2022-01-04",5.8751,5.967,5.5917,5.7372,67900.0],["2022-01-05",5.6376,5.9057,5.4308,5.4691,142800.0],["2022-01-06",5.5304,5.6223,5.3006,5.3772,61000.0],["2022-01-07",5.4308,5.4385,5.0708,5.201,116600.0],["2022-01-10",5.2546,5.3466,4.9789,5.0861,97800.0],["2022-01-11",5.1014,5.584,5.0938,5.561,84800.0],["2022-01-12",5.63,5.6606,5.4308,5.4921,51300.0],["2022-01-13",5.4461,5.5151,5.3619,5.3695,85300.0],["2022-01-14",5.2853,5.4461,5.0785,5.1244,194700.0],["2022-01-18",5.1551,5.1704,4.1899,4.4044,831300.0],["2022-01-19",4.4121,5.0555,4.4121,4.8563,428500.0],["2022-01-20",5.2546,5.5381,4.9712,5.27,299500.0],["2022-01-21",5.3542,5.4155,4.8946,4.8946,149400.0],["2022-01-24",4.8716,5.0019,4.458,5.0019,114900.0],["2022-01-25",4.8793,5.0785,4.8487,4.9559,132700.0],["2022-01-26",5.0172,5.1321,4.6725,4.7721,134400.0],["2022-01-27",4.795,5.0478,4.7491,4.7874,134100.0],["2022-01-28",4.7491,4.887,4.6725,4.8257,45400.0],["2022-01-31",4.887,5.0172,4.887,4.9559,49100.0],["2022-02-01",5.0402,5.7449,4.9789,5.3925,442400.0],["2022-02-02",5.5074,5.5764,5.1321,5.4078,226300.0],["2022-02-03",5.247,5.3619,5.0708,5.1168,75500.0],["2022-02-04",5.1321,5.2853,5.0402,5.2317,81200.0],["2022-02-07",5.3695,5.3772,5.0402,5.0861,99600.0],["2022-02-08",5.0938,5.2317,4.9865,5.1704,142700.0],["2022-02-09",5.2317,5.5074,5.0938,5.5074,172000.0],["2022-02-10",5.3695,5.5304,5.2776,5.3542,90900.0],["2022-02-11",5.3312,5.5151,5.201,5.247,80600.0],["2022-02-14",5.2163,5.4232,5.0095,5.1551,104200.0],["2022-02-15",5.2546,5.6683,5.1627,5.607,79800.0],["2022-02-16",5.6376,5.7755,5.4155,5.7678,144900.0],["2022-02-17",5.4002,5.7985,4.9865,5.0248,234300.0],["2022-02-18",5.0248,5.3236,5.0248,5.1014,171500.0],["2022-02-22",4.8716,5.1168,4.6955,4.7261,246400.0],["2022-02-23",4.818,5.0478,4.7874,4.8257,68400.0],["2022-02-24",4.5959,5.0938,4.5653,5.0555,139500.0],["2022-02-25",5.0861,5.1474,4.8333,4.841,85600.0],["2022-02-28",4.7797,4.9329,4.6495,4.7338,161600.0],["2022-03-01",4.6802,4.7491,4.5193,4.6112,74900.0],["2022-03-02",4.6112,4.6802,4.3048,4.3508,175900.0],["2022-03-03",4.4044,4.4044,4.1286,4.1746,165000.0],["2022-03-04",4.098,4.2282,3.8759,3.8912,174000.0],["2022-03-07",3.8606,3.9678,3.692,3.7074,150500.0],["2022-03-08",3.7533,3.9448,3.6844,3.7916,246200.0],["2022-03-09",3.8146,3.9065,3.7074,3.7457,185700.0],["2022-03-10",3.7303,3.784,3.6001,3.761,120200.0],["2022-03-11",3.761,3.7993,3.5235,3.6461,138300.0],["2022-03-14",3.5312,3.6461,3.4929,3.6001,149000.0],["2022-03-15",3.6384,3.6767,3.5542,3.6384,156500.0],["2022-03-16",3.761,4.1593,3.7303,4.0827,162900.0],["2022-03-17",4.0903,4.3125,3.8529,4.0903,137300.0],["2022-03-18",4.0827,4.3661,4.0444,4.3048,130600.0],["2022-03-21",4.2895,4.3048,4.121,4.1286,72300.0],["2022-03-22",4.1593,4.5193,4.144,4.3814,105600.0],["2022-03-23",4.7568,4.8563,4.5653,4.6036,204300.0],["2022-03-24",4.5806,4.7338,4.5193,4.5346,99500.0],["2022-03-25",4.527,4.5806,4.2818,4.458,145900.0],["2022-03-28",4.4963,4.6495,4.4963,4.5653,49300.0],["2022-03-29",4.6495,4.8563,4.6419,4.7797,106800.0],["2022-03-30",4.7414,4.818,4.5423,4.6112,66500.0],["2022-03-31",4.5423,4.6189,4.4733,4.527,57000.0],["2022-04-01",4.6036,4.6955,4.5346,4.6342,39600.0],["2022-04-04",4.6725,4.9023,4.5576,4.818,89600.0],["2022-04-05",4.7414,4.7491,4.5576,4.5959,64400.0],["2022-04-06",4.5499,4.6342,4.4427,4.5806,98400.0],["2022-04-07",4.5959,4.6648,4.3355,4.3814,106200.0],["2022-04-08",4.4887,4.4963,4.3355,4.3891,60500.0],["2022-04-11",4.4427,4.4963,4.3355,4.3967,92600.0],["2022-04-12",4.4427,4.5499,4.2129,4.2512,140600.0],["2022-04-13",4.3048,4.5499,4.2589,4.4887,118200.0],["2022-04-14",4.4887,4.4887,4.1133,4.1286,130500.0],["2022-04-18",4.1133,4.1593,3.9142,4.1057,97500.0],["2022-04-19",4.0444,4.2359,4.0291,4.2052,48000.0],["2022-04-20",4.1516,4.1593,3.9678,4.0597,65400.0],["2022-04-21",4.1976,4.1976,3.9678,4.052,166400.0],["2022-04-22",4.144,4.3738,4.0214,4.1133,173200.0],["2022-04-25",4.1133,4.2818,3.9831,4.1593,113800.0],["2022-04-26",4.098,4.121,3.9678,3.9908,114800.0],["2022-04-27",4.075,4.1286,3.9371,3.9831,84700.0],["2022-04-28",3.9525,4.9789,3.9525,4.8487,490200.0],["2022-04-29",4.864,4.864,4.3278,4.3355,167400.0],["2022-05-02",4.3355,4.7414,4.2665,4.6572,181300.0],["2022-05-03",4.5959,4.818,4.5653,4.5959,100100.0],["2022-05-04",4.5806,4.7568,4.4427,4.7568,150900.0],["2022-05-05",4.6419,4.6495,4.4657,4.5653,95700.0],["2022-05-06",4.5116,4.5193,4.2129,4.2665,190000.0],["2022-05-09",4.2665,4.2665,3.9984,4.1133,115000.0],["2022-05-10",4.2512,4.3431,4.0291,4.2512,106500.0],["2022-05-11",4.2206,4.3355,3.8912,4.0137,160300.0],["2022-05-12",3.9831,4.0903,3.7916,3.9218,162700.0],["2022-05-13",4.0214,4.1823,3.9525,4.0903,126400.0],["2022-05-16",4.0597,4.2129,3.8376,3.8452,108400.0],["2022-05-17",3.9754,4.1057,3.8682,4.0597,172500.0],["2022-05-18",3.9525,4.0214,3.8452,3.9754,170200.0],["2022-05-19",3.9371,4.2435,3.9371,4.2052,139800.0],["2022-05-20",4.2359,4.2359,3.9525,4.0061,70400.0],["2022-05-23",4.052,4.1363,3.9218,4.0444,73200.0],["2022-05-24",3.9754,3.9831,3.7916,3.8146,90900.0],["2022-05-25",3.784,4.0367,3.784,3.9831,79300.0],["2022-05-26",3.9754,4.0597,3.8299,4.0137,67800.0],["2022-05-27",3.9908,4.1593,3.9601,4.0444,58200.0],["2022-05-31",3.9754,4.1363,3.9448,4.0903,51700.0],["2022-06-01",4.1363,4.1976,3.9908,3.9908,55200.0],["2022-06-02",3.9754,4.2895,3.9754,4.2129,95600.0],["2022-06-03",4.1516,4.1516,4.0061,4.0597,40300.0],["2022-06-06",4.121,4.1823,4.0137,4.0367,57500.0],["2022-06-07",3.9678,4.2435,3.9371,4.052,68500.0],["2022-06-08",4.0214,4.3125,3.9984,4.098,77700.0],["2022-06-09",4.0597,4.098,3.8682,3.9371,235600.0],["2022-06-10",3.9831,3.9831,3.7457,3.784,89700.0],["2022-06-13",3.6844,3.761,3.5005,3.5235,79300.0],["2022-06-14",3.6154,3.6154,3.378,3.4239,73200.0],["2022-06-15",3.4239,3.5925,3.3627,3.5312,99400.0],["2022-06-16",3.4929,3.5388,3.2401,3.2401,66000.0],["2022-06-17",3.3933,3.5159,3.2554,3.4239,76000.0],["2022-06-21",3.6001,3.8759,3.2324,3.378,297100.0],["2022-06-22",3.3933,3.5388,3.2554,3.4393,57500.0],["2022-06-23",3.401,3.4929,3.2861,3.4469,51500.0],["2022-06-24",3.4776,3.6231,3.355,3.4776,123900.0],["2022-06-27",3.5005,3.5848,3.2631,3.332,90100.0],["2022-06-28",3.3933,3.4316,3.2171,3.2631,83000.0],["2022-06-29",3.2478,3.3856,3.1022,3.3397,91700.0],["2022-06-30",3.3933,3.4546,3.2554,3.378,58000.0],["2022-07-01",3.2784,3.5388,3.2784,3.4852,43300.0],["2022-07-05",3.378,3.7686,3.2707,3.6767,91000.0],["2022-07-06",3.5388,3.6308,3.5159,3.5312,23700.0],["2022-07-07",3.4699,3.8529,3.4699,3.6997,65300.0],["2022-07-08",3.6537,3.8299,3.6461,3.761,33300.0],["2022-07-11",3.6767,3.6767,3.5159,3.5312,117400.0],["2022-07-12",3.5848,3.6691,3.5388,3.6078,21900.0],["2022-07-13",3.5082,3.738,3.4929,3.6691,29600.0],["2022-07-14",3.6231,3.692,3.5465,3.6384,36800.0],["2022-07-15",3.6691,3.8912,3.5542,3.7686,81200.0],["2022-07-18",3.8069,3.8606,3.692,3.692,96200.0],["2022-07-19",3.8223,3.9831,3.715,3.8529,94700.0],["2022-07-20",3.784,4.0827,3.6767,3.9295,32000.0],["2022-07-21",3.8912,4.0291,3.8759,3.9831,54400.0],["2022-07-22",3.9754,4.0444,3.9142,4.0291,64000.0],["2022-07-25",3.9831,3.9908,3.8376,3.8606,51300.0],["2022-07-26",3.8606,3.8606,3.6614,3.7074,86500.0],["2022-07-27",3.7074,3.8835,3.7074,3.761,75100.0],["2022-07-28",3.784,4.2512,3.692,4.1593,313100.0],["2022-07-29",4.1516,4.2129,3.9065,3.9218,65300.0],["2022-08-01",3.8606,3.8989,3.6767,3.8299,83500.0],["2022-08-02",3.8223,3.9831,3.715,3.8835,58200.0],["2022-08-03",3.8835,4.0061,3.7227,3.8682,86100.0],["2022-08-04",3.8376,3.9142,3.7303,3.8223,79200.0],["2022-08-05",3.7533,3.9218,3.692,3.9065,90000.0],["2022-08-08",3.8835,4.0137,3.8069,3.9678,111600.0],["2022-08-09",4.052,4.052,3.8299,3.9525,114100.0],["2022-08-10",4.0061,4.0061,3.8376,3.8988,96400.0],["2022-08-11",3.9065,3.9831,3.8299,3.8759,95900.0],["2022-08-12",3.8989,3.9448,3.761,3.9065,83800.0],["2022-08-15",3.8988,3.9065,3.715,3.7916,83300.0],["2022-08-16",3.8069,3.8912,3.6691,3.8146,100700.0],["2022-08-17",3.8146,3.8376,3.715,3.8223,40000.0],["2022-08-18",3.784,3.7993,3.715,3.7457,41300.0],["2022-08-19",3.7457,3.7763,3.6537,3.7074,62300.0],["2022-08-22",3.6384,3.6461,3.5312,3.5925,77900.0],["2022-08-23",3.5771,3.7303,3.5388,3.5465,52300.0],["2022-08-24",3.6001,3.6537,3.5925,3.5925,31200.0],["2022-08-25",3.6078,3.8299,3.6078,3.715,45200.0],["2022-08-26",3.7763,3.8223,3.6384,3.7457,98900.0],["2022-08-29",3.761,3.9525,3.738,3.7533,110300.0],["2022-08-30",4.1976,4.1976,3.5925,3.7074,171200.0],["2022-08-31",3.692,3.8069,3.6614,3.6844,43400.0],["2022-09-01",3.6384,3.7457,3.3703,3.4699,166600.0],["2022-09-02",3.6384,3.6997,3.4699,3.5542,38300.0],["2022-09-06",3.7303,3.784,3.5312,3.7227,76500.0],["2022-09-07",3.738,3.8759,3.6767,3.8529,61300.0],["2022-09-08",3.8223,3.8989,3.715,3.8376,68600.0],["2022-09-09",3.8452,3.8912,3.7993,3.8376,33700.0],["2022-09-12",3.8376,3.8682,3.7993,3.8223,43700.0],["2022-09-13",3.7763,3.8299,3.6614,3.6614,38700.0],["2022-09-14",3.6691,3.7074,3.6001,3.6154,13600.0],["2022-09-15",3.6001,3.6614,3.4393,3.4546,34600.0],["2022-09-16",3.5159,3.5159,3.3397,3.401,75300.0],["2022-09-19",3.4852,3.4852,3.1941,3.2554,119700.0],["2022-09-20",3.2707,3.4929,3.1941,3.2248,84300.0],["2022-09-21",3.2018,3.3627,3.2018,3.2095,103200.0],["2022-09-22",3.2401,3.2401,3.0792,3.0869,88000.0],["2022-09-23",3.1788,3.2095,3.0333,3.1252,116200.0],["2022-09-26",3.0946,3.2401,3.0869,3.1635,61600.0],["2022-09-27",3.1558,3.332,3.1558,3.2784,27200.0],["2022-09-28",3.2478,3.6614,3.2478,3.6078,49700.0],["2022-09-29",3.5159,3.6691,3.4239,3.4776,87000.0],["2022-09-30",3.4163,3.4163,3.2861,3.3244,46100.0],["2022-10-03",3.3167,3.4163,3.2324,3.3167,18300.0],["2022-10-04",3.3244,3.4316,3.2631,3.355,76500.0],["2022-10-05",3.2937,3.3933,3.2478,3.3167,36400.0],["2022-10-06",3.2707,3.4239,3.2707,3.3014,53200.0],["2022-10-07",3.2478,3.3856,3.2324,3.3473,27300.0],["2022-10-10",3.3014,3.4316,3.2324,3.3627,31700.0],["2022-10-11",3.3244,3.3703,3.2478,3.3244,65700.0],["2022-10-12",3.309,3.309,3.2554,3.2937,27500.0],["2022-10-13",3.2171,3.4086,3.1865,3.3397,27100.0],["2022-10-14",3.3167,3.3167,3.2248,3.2937,18200.0],["2022-10-17",3.3627,3.4546,3.2478,3.2554,59800.0],["2022-10-18",3.2478,3.309,3.0716,3.1252,38400.0],["2022-10-19",3.1022,3.2784,3.0946,3.1558,69000.0],["2022-10-20",3.1635,3.2554,3.1558,3.1865,18300.0],["2022-10-21",3.1712,3.2937,3.1099,3.1558,11400.0],["2022-10-24",3.1175,3.1405,3.0027,3.041,78200.0],["2022-10-25",3.0333,3.2324,3.0103,3.1099,42100.0],["2022-10-26",3.0869,3.2861,3.0869,3.1405,17100.0],["2022-10-27",3.2171,3.3856,3.1635,3.332,161800.0],["2022-10-28",3.332,3.4086,3.2861,3.3014,122600.0],["2022-10-31",3.2937,3.7227,3.2937,3.6537,256500.0],["2022-11-01",3.6767,3.7993,3.6078,3.715,64400.0],["2022-11-02",3.6767,3.692,3.5848,3.6078,37700.0],["2022-11-03",3.6384,3.7227,3.3933,3.692,87400.0],["2022-11-04",3.6997,3.6997,3.4316,3.6001,24600.0],["2022-11-07",3.6231,3.692,3.5005,3.6691,29900.0],["2022-11-08",3.6308,3.6997,3.5542,3.6078,37000.0],["2022-11-09",3.5695,3.5848,3.4852,3.5312,26400.0],["2022-11-10",3.5848,3.8223,3.4546,3.715,52300.0],["2022-11-11",3.7303,3.9754,3.7227,3.8146,91600.0],["2022-11-14",3.784,3.9448,3.7303,3.7533,61700.0],["2022-11-15",3.8529,4.3125,3.8529,4.144,76700.0],["2022-11-16",4.1746,4.1976,3.9984,4.052,55300.0],["2022-11-17",3.9908,4.052,3.8376,3.9908,42400.0],["2022-11-18",3.9831,4.2895,3.9601,4.1976,40500.0],["2022-11-21",4.1976,4.2435,4.0367,4.1286,22700.0],["2022-11-22",4.144,4.1593,3.5542,4.0291,109600.0],["2022-11-23",4.075,4.1593,3.9065,4.0367,25300.0],["2022-11-25",4.0597,4.0597,3.9678,4.0291,14600.0],["2022-11-28",4.0214,4.052,3.9065,3.9065,39100.0],["2022-11-29",3.9218,4.0597,3.8299,3.9448,42900.0],["2022-11-30",3.8529,4.0827,3.8529,4.0444,32200.0],["2022-12-01",3.9831,4.0674,3.9678,3.9678,49800.0],["2022-12-02",3.9448,3.9831,3.8529,3.8759,38000.0],["2022-12-05",3.9908,4.3661,3.9678,4.0444,227900.0],["2022-12-06",4.2435,4.3431,3.8759,3.9448,86300.0],["2022-12-07",3.9295,4.2512,3.8376,4.052,60100.0],["2022-12-08",4.0597,4.3661,4.0597,4.2972,82900.0],["2022-12-09",4.3661,4.6419,4.2052,4.3355,112700.0],["2022-12-12",4.2895,4.4963,4.2895,4.458,47700.0],["2022-12-13",4.5576,4.6265,4.4963,4.5423,78200.0],["2022-12-14",4.5346,4.7031,4.458,4.5959,69100.0],["2022-12-15",4.6495,4.6495,4.4733,4.5806,44400.0],["2022-12-16",4.5576,4.7721,4.5116,4.6189,56500.0],["2022-12-19",4.6342,4.6955,4.4963,4.5116,38100.0],["2022-12-20",4.5499,4.7031,4.5193,4.7031,19800.0],["2022-12-21",4.7261,4.7261,4.5729,4.6725,17700.0],["2022-12-22",4.6189,4.6189,4.5193,4.5882,30300.0],["2022-12-23",4.527,4.6495,4.5193,4.5806,27600.0],["2022-12-27",4.5806,4.6725,4.4963,4.6189,61600.0],["2022-12-28",4.5193,4.6036,4.481,4.4963,27000.0],["2022-12-29",4.4887,4.6725,4.4887,4.6265,51400.0],["2022-12-30",4.5959,4.8563,4.5882,4.818,94900.0],["2023-01-03",4.6878,4.7721,4.4887,4.5959,53400.0],["2023-01-04",4.6802,4.8257,4.5882,4.8257,39700.0],["2023-01-05",4.7568,4.8563,4.6572,4.6802,20200.0],["2023-01-06",4.7261,4.7951,4.5882,4.6955,57100.0],["2023-01-09",4.6648,4.9789,4.5959,4.6955,102700.0],["2023-01-10",4.9176,4.9176,4.5959,4.6878,60400.0],["2023-01-11",4.6802,4.818,4.6189,4.7644,23300.0],["2023-01-12",5.0402,5.5457,4.8563,5.4002,211100.0],["2023-01-13",5.3466,5.4078,5.1014,5.2776,109100.0],["2023-01-17",5.224,5.3542,5.1168,5.247,103200.0],["2023-01-18",5.3619,5.4002,5.1474,5.3083,109500.0],["2023-01-19",5.3312,5.3925,5.247,5.3006,56300.0],["2023-01-20",5.2929,5.4844,5.27,5.3695,85500.0],["2023-01-23",5.4078,5.4078,5.3006,5.4002,124200.0],["2023-01-24",5.3925,5.7755,5.3925,5.5687,193700.0],["2023-01-25",5.561,5.5764,5.1397,5.5227,209000.0],["2023-01-26",5.6223,5.63,5.4461,5.63,167000.0],["2023-01-27",5.7761,5.8878,5.5956,5.7761,126600.0],["2023-01-30",5.8019,5.8019,5.4409,5.4753,218600.0],["2023-01-31",5.4924,5.7589,5.4924,5.6901,139700.0],["2023-02-01",5.6901,5.6901,5.4581,5.5526,68200.0],["2023-02-02",5.6214,5.7589,5.4151,5.6729,138000.0],["2023-02-03",5.5956,5.6987,5.5182,5.6472,61200.0],["2023-02-06",5.7073,5.7073,5.544,5.6128,69000.0],["2023-02-07",5.5784,5.6729,5.5182,5.6214,116500.0],["2023-02-08",6.1027,6.2145,5.7159,5.991,445600.0],["2023-02-09",6.1887,6.4379,6.0254,6.2402,422200.0],["2023-02-10",6.1801,6.5927,6.1457,6.5411,235400.0],["2023-02-13",7.1342,7.839,6.9623,6.9623,1698200.0],["2023-02-14",7.0052,7.1342,6.1113,6.2145,377300.0],["2023-02-15",6.4121,6.5067,6.1543,6.4036,127800.0],["2023-02-16",6.3348,6.4036,6.0168,6.309,177700.0],["2023-02-17",6.2832,6.3348,6.0168,6.0597,43500.0],["2023-02-21",6.0597,6.5153,5.9738,6.0855,153700.0],["2023-02-22",6.1113,6.1887,6.0511,6.1027,67400.0],["2023-02-23",6.1371,6.2918,6.0082,6.2918,212700.0],["2023-02-24",6.1887,6.309,5.9996,6.2832,178900.0],["2023-02-27",7.2975,7.7101,7.0912,7.6757,1455000.0],["2023-02-28",7.7186,8.2602,7.5811,7.7702,656200.0],["2023-03-01",7.7358,8.0711,7.5295,7.7358,278600.0],["2023-03-02",7.6671,7.8046,7.5467,7.7874,244800.0],["2023-03-03",7.8906,8.0023,7.5467,7.7358,161300.0],["2023-03-06",7.7358,7.839,7.6327,7.7272,234100.0],["2023-03-07",7.7101,7.7874,7.4608,7.5038,133100.0],["2023-03-08",7.521,7.5983,7.3834,7.5811,104400.0],["2023-03-09",7.5983,7.6241,7.2975,7.3576,104200.0],["2023-03-10",7.7358,8.3289,7.5639,7.7702,554600.0],["2023-03-13",7.7616,7.8132,7.3748,7.6327,172400.0],["2023-03-14",7.7444,7.8734,7.6327,7.7101,160300.0],["2023-03-15",7.6327,7.6327,7.3061,7.4092,157100.0],["2023-03-16",7.392,7.6327,7.3061,7.5381,145000.0],["2023-03-17",7.5811,7.6413,7.0224,7.2115,306000.0],["2023-03-20",7.3233,7.5038,7.1514,7.2459,187700.0],["2023-03-21",7.392,7.5124,7.0912,7.4522,185800.0],["2023-03-22",7.4522,7.4694,7.2631,7.2975,81300.0],["2023-03-23",7.2803,7.6929,7.1771,7.5897,203000.0],["2023-03-24",7.6585,7.9937,7.4952,7.9679,186800.0],["2023-03-27",8.0968,8.6813,8.0453,8.2688,432100.0],["2023-03-28",8.3289,8.4407,7.8648,8.3203,200900.0],["2023-03-29",8.5868,8.7587,8.2688,8.6469,238100.0],["2023-03-30",8.6555,8.6985,8.3977,8.6727,129600.0],["2023-03-31",8.7329,9.1369,8.6469,8.7415,254100.0],["2023-04-03",8.8189,8.9048,8.4922,8.8532,262600.0],["2023-04-04",8.8532,9.0251,8.7243,8.7673,158600.0],["2023-04-05",8.7673,8.7845,8.4235,8.5094,117000.0],["2023-04-06",8.5352,8.6555,8.3289,8.6469,102700.0],["2023-04-10",8.6641,8.6899,8.3891,8.6126,140700.0],["2023-04-11",8.604,9.1025,8.5524,8.9048,230400.0],["2023-04-12",9.0509,9.283,8.9736,9.0423,269200.0],["2023-04-13",9.0681,9.1713,8.7845,9.0853,200300.0],["2023-04-14",9.1197,9.24,8.9994,9.1369,97000.0],["2023-04-17",9.24,9.24,8.879,9.1111,182700.0],["2023-04-18",9.2142,9.7815,9.0939,9.5409,357100.0],["2023-04-19",9.4979,9.5409,8.9392,9.1971,257200.0],["2023-04-20",9.1971,9.4377,9.0337,9.3604,168300.0],["2023-04-21",9.3518,9.7386,9.1799,9.4893,368800.0],["2023-04-24",9.4807,9.9792,9.3002,9.4119,485200.0],["2023-04-25",9.4549,9.7558,9.3088,9.6698,238400.0],["2023-04-26",9.8847,10.3746,9.6698,9.7643,700000.0],["2023-04-27",10.0136,10.4176,8.0797,8.4149,1187100.0],["2023-04-28",8.7845,10.2973,8.6469,10.2801,753600.0],["2023-05-01",10.1855,10.1855,9.8245,9.9363,488500.0],["2023-05-02",9.8159,10.0136,9.4205,9.5752,367600.0],["2023-05-03",9.7128,9.7987,9.1111,9.5409,516200.0],["2023-05-04",9.644,9.644,9.2228,9.2572,364300.0],["2023-05-05",9.3002,9.6526,9.3002,9.6182,397500.0],["2023-05-08",9.7386,10.9161,9.5065,10.7958,1565500.0],["2023-05-09",10.8989,11.3115,10.5637,11.1052,646200.0],["2023-05-10",11.2943,11.5006,11.0107,11.2599,567400.0],["2023-05-11",11.2857,11.7843,11.1482,11.5522,451600.0],["2023-05-12",11.578,11.6725,11.174,11.3459,380400.0],["2023-05-15",11.3889,11.8444,11.2599,11.6811,421800.0],["2023-05-16",11.5866,11.8272,11.3115,11.7413,331600.0],["2023-05-17",11.939,11.939,11.3975,11.6124,357600.0],["2023-05-18",11.6124,11.8186,11.4233,11.5952,305500.0],["2023-05-19",11.7671,12.618,11.4834,12.1968,749700.0],["2023-05-22",12.4891,13.4775,12.2742,13.065,1233600.0],["2023-05-23",13.2799,13.3572,12.1023,12.8071,784100.0],["2023-05-24",12.3601,12.9618,12.2742,12.7469,610900.0],["2023-05-25",12.8931,13.1337,12.4891,12.9876,488400.0],["2023-05-26",13.3142,13.8214,12.8243,13.2541,822300.0],["2023-05-30",13.297,13.5291,12.2742,12.979,912200.0],["2023-05-31",13.0392,13.5635,12.9017,13.5291,592100.0],["2023-06-01",13.9417,15.2998,13.7956,14.8614,1762300.0],["2023-06-02",15.2998,15.3857,14.3371,14.7325,886500.0],["2023-06-05",15.0935,16.5547,14.8872,16.2796,1276500.0],["2023-06-06",16.3054,16.3312,15.1279,15.8499,1167900.0],["2023-06-07",15.8585,15.8671,14.7153,15.231,1036700.0],["2023-06-08",15.4803,16.1507,15.2998,15.4287,739400.0],["2023-06-09",15.4029,16.1937,15.1966,15.9358,740900.0],["2023-06-12",16.2195,16.5461,15.6522,16.2195,733800.0],["2023-06-13",16.4086,16.5891,15.6092,16.0476,632100.0],["2023-06-14",15.9014,16.039,15.5061,16.039,489300.0],["2023-06-15",16.3312,18.3253,15.9874,17.8182,2395000.0],["2023-06-16",18.5316,18.6949,17.5432,17.8784,911500.0],["2023-06-20",18.0073,18.0073,15.1708,15.4201,2542700.0],["2023-06-21",15.4201,16.314,15.3513,15.4545,972200.0],["2023-06-22",15.4545,15.7209,14.8442,15.0333,1042400.0],["2023-06-23",14.7153,15.0075,14.3973,14.8356,865800.0],["2023-06-26",14.6207,15.4373,14.4832,14.784,719300.0],["2023-06-27",15.3599,15.7553,14.8442,15.3771,2367500.0],["2023-06-28",15.6264,16.0218,14.913,15.6264,1431500.0],["2023-06-29",16.2328,17.2611,16.2328,17.0765,1428500.0],["2023-06-30",17.7005,18.0609,16.7074,17.4632,1286900.0],["2023-07-03",18.4564,19.4934,18.2542,18.9046,1770200.0],["2023-07-05",19.3528,21.1985,19.3265,20.6184,3529900.0],["2023-07-06",21.093,21.093,19.8889,20.1965,2197000.0],["2023-07-07",20.2141,22.1916,20.2053,21.5324,2390700.0],["2023-07-10",22.5519,22.7541,20.5657,21.5149,2301000.0],["2023-07-11",21.9719,23.255,21.717,22.3586,2279500.0],["2023-07-12",23.0353,23.5802,22.2619,23.0177,1793200.0],["2023-07-13",23.7296,25.1182,23.712,24.4591,2850000.0],["2023-07-14",22.9562,23.0705,16.5053,17.3666,10771100.0],["2023-07-17",17.5072,18.5003,15.6967,18.2718,5667200.0],["2023-07-18",19.0276,20.1262,17.7708,19.9505,4159600.0],["2023-07-19",20.2141,20.2932,18.3509,18.8431,2994100.0],["2023-07-20",18.096,18.4564,17.5072,18.2542,1533700.0],["2023-07-21",18.1312,18.3597,16.7338,16.9711,1956300.0],["2023-07-24",16.7338,17.1205,15.6528,16.2416,2520000.0],["2023-07-25",15.9164,16.6371,15.7758,16.0395,1811600.0],["2023-07-26",15.8285,15.9252,14.1499,15.2661,4308700.0],["2023-07-27",15.5561,15.9779,14.9672,15.0727,1546700.0],["2023-07-28",15.0815,15.6879,14.8354,15.4946,1167500.0],["2023-07-31",15.4242,16.1274,15.2045,15.811,1343400.0],["2023-08-01",15.4858,15.9867,15.3979,15.6879,754900.0],["2023-08-02",15.2836,15.2924,14.6157,15.0375,850400.0],["2023-08-03",14.7036,15.5824,14.7036,15.3627,655700.0],["2023-08-04",15.4594,15.9779,15.1166,15.5561,697100.0],["2023-08-07",15.7846,15.8988,14.3872,14.7299,920300.0],["2023-08-08",14.4839,14.8793,14.4223,14.7475,458000.0],["2023-08-09",14.7475,14.7475,13.8774,14.1235,770900.0],["2023-08-10",14.062,14.4575,13.772,13.895,782000.0],["2023-08-11",13.728,14.1147,13.4292,13.7544,548400.0],["2023-08-14",13.5171,13.939,13.4995,13.895,487300.0],["2023-08-15",13.8335,13.9302,13.4116,13.5083,353100.0],["2023-08-16",13.315,13.6753,13.2798,13.3413,484000.0],["2023-08-17",13.271,13.271,12.7525,12.7876,673000.0],["2023-08-18",12.6119,12.8316,12.3833,12.4976,532400.0],["2023-08-21",12.6382,13.0513,12.5679,12.8228,640800.0],["2023-08-22",12.9195,13.0073,12.5064,12.7349,458200.0],["2023-08-23",12.7437,13.4819,12.6119,13.2622,899700.0],["2023-08-24",12.3746,12.6558,11.0475,11.232,3863500.0],["2023-08-25",11.2057,11.2232,10.6432,11.1266,1337600.0],["2023-08-28",11.109,12.1724,10.7135,11.9703,1409200.0],["2023-08-29",12.1197,13.3765,12.0406,13.104,1395000.0],["2023-08-30",13.6226,13.8159,13.0513,13.3237,1435800.0],["2023-08-31",13.5347,13.5786,12.9898,13.1216,891900.0],["2023-09-01",13.2183,13.4731,12.7613,12.9282,697600.0],["2023-09-05",12.9195,13.1655,12.6206,12.8667,459900.0],["2023-09-06",12.7349,13.3325,12.6997,12.8755,507500.0],["2023-09-07",12.6382,12.7525,12.3658,12.4624,765100.0],["2023-09-08",12.4449,12.6822,12.0494,12.2867,735500.0],["2023-09-11",12.3658,12.6119,11.6627,11.9175,1071800.0],["2023-09-12",11.5924,12.0494,11.5572,11.7154,711100.0],["2023-09-13",11.8121,11.9439,11.5572,11.6978,515300.0],["2023-09-14",11.7769,12.0054,11.7242,11.9,308800.0],["2023-09-15",11.7857,11.8824,11.4605,11.522,572600.0],["2023-09-18",11.4342,12.0142,11.3463,11.7154,994700.0],["2023-09-19",11.6539,11.8209,11.4869,11.7066,457200.0],["2023-09-20",11.7154,12.0845,11.7154,11.7418,476900.0],["2023-09-21",11.4781,11.6802,11.2232,11.232,727000.0],["2023-09-22",11.3375,11.5924,11.2935,11.3814,402300.0],["2023-09-25",11.0562,12.0845,11.0123,12.0318,795900.0],["2023-09-26",12.1285,12.5591,12.0494,12.3482,830900.0],["2023-09-27",12.5679,12.9546,12.5679,12.9195,593300.0],["2023-09-28",11.6099,12.0318,10.9859,11.4605,2533300.0],["2023-09-29",10.7223,10.7311,9.7819,9.9049,6874900.0],["2023-10-02",9.9928,10.151,9.4831,9.5446,2644400.0],["2023-10-03",9.3161,9.694,9.1755,9.6676,1949700.0],["2023-10-04",9.5797,9.7467,9.404,9.5006,1228800.0],["2023-10-05",9.4567,9.5094,9.1755,9.4567,901400.0],["2023-10-06",9.3688,9.9928,9.1842,9.9577,1393300.0],["2023-10-09",9.817,10.0983,9.7995,10.0104,1095400.0],["2023-10-10",9.9928,10.274,9.9928,10.1246,1153900.0],["2023-10-11",10.1949,10.2213,9.9049,10.1071,651400.0],["2023-10-12",10.0455,10.1071,9.5797,9.7555,493700.0],["2023-10-13",9.7643,9.8082,9.527,9.5622,457300.0],["2023-10-16",9.5973,9.9137,9.5885,9.8346,476200.0],["2023-10-17",9.7731,10.2477,9.7116,10.0455,539000.0],["2023-10-18",10.0367,10.1334,9.817,9.8346,320100.0],["2023-10-19",9.7907,9.8873,9.5709,9.5885,580400.0],["2023-10-20",9.5709,9.6413,9.2633,9.404,782800.0],["2023-10-23",9.2282,9.5446,9.193,9.4567,418500.0],["2023-10-24",9.5358,9.8522,9.4918,9.7555,397000.0],["2023-10-25",9.6676,9.7731,9.3864,9.3864,719500.0],["2023-10-26",10.3268,10.8365,9.7819,10.3268,1127900.0],["2023-10-27",10.5113,10.7926,10.4322,10.441,847500.0],["2023-10-30",10.6344,10.9771,10.5465,10.6256,625600.0],["2023-10-31",10.6256,10.652,10.0631,10.1774,776700.0],["2023-11-01",10.1071,10.1246,9.817,9.9401,697000.0],["2023-11-02",10.1774,10.5377,10.1246,10.4059,565400.0],["2023-11-03",10.5465,10.7926,10.3268,10.5465,622900.0],["2023-11-06",10.6695,10.7223,10.3444,10.6344,699200.0],["2023-11-07",10.7047,10.7662,10.5904,10.7135,461100.0],["2023-11-08",10.8014,10.8014,10.6344,10.6783,331700.0],["2023-11-09",10.6783,10.8717,10.2916,10.3444,327800.0],["2023-11-10",10.3531,10.5641,10.3444,10.5465,400300.0],["2023-11-13",10.5992,10.7486,10.3707,10.4322,836800.0],["2023-11-14",10.5465,10.8365,10.4059,10.7223,590800.0],["2023-11-15",10.8102,11.3111,10.6871,11.0738,586900.0],["2023-11-16",11.0035,11.0035,10.608,10.6959,313900.0],["2023-11-17",10.7662,10.898,10.608,10.8102,202800.0],["2023-11-20",11.0387,11.4342,10.9596,11.0387,1228500.0],["2023-11-21",10.9859,10.9859,10.6168,10.6344,318700.0],["2023-11-22",10.6344,10.8102,10.6344,10.6783,185100.0],["2023-11-24",10.6783,10.7838,10.4938,10.6783,194800.0],["2023-11-27",10.6695,10.7047,10.4235,10.4322,360800.0],["2023-11-28",10.3531,10.3531,9.8786,9.9225,641400.0],["2023-11-29",9.9664,10.0983,9.6325,9.7467,479500.0],["2023-11-30",9.7907,9.8258,9.5709,9.7555,374400.0],["2023-12-01",9.7116,10.3092,9.6588,10.274,556700.0],["2023-12-04",10.151,10.1686,9.8082,9.817,402800.0],["2023-12-05",9.8082,10.0367,9.7116,9.9049,319600.0],["2023-12-06",9.7204,9.9225,9.6676,9.6764,268500.0],["2023-12-07",9.7467,9.9664,9.7204,9.8698,276500.0],["2023-12-08",9.8346,9.9313,9.7291,9.8434,189700.0],["2023-12-11",9.7995,9.7995,9.36,9.3776,1048700.0],["2023-12-12",9.404,9.6588,9.3249,9.6061,408800.0],["2023-12-13",10.1246,11.0475,10.028,10.8805,1573200.0],["2023-12-14",11.7945,12.0318,10.898,11.065,1818200.0],["2023-12-15",11.1529,11.5748,11.1266,11.3638,1058500.0],["2023-12-18",11.733,11.733,11.3023,11.6011,859300.0],["2023-12-19",11.6715,12.1285,11.6715,11.9,1732900.0],["2023-12-20",11.9175,12.8052,11.8209,11.8297,1628200.0],["2023-12-21",12.3042,12.4449,11.7945,12.0757,724900.0],["2023-12-22",12.2164,12.2251,11.4693,11.5133,1141700.0],["2023-12-26",11.6451,11.8648,11.522,11.6978,706600.0],["2023-12-27",11.7418,11.8648,11.6099,11.6627,525500.0],["2023-12-28",11.6627,11.9088,11.5836,11.7418,540400.0],["2023-12-29",11.8209,11.9879,11.4693,11.6275,1318000.0],["2024-01-02",11.6638,11.7544,11.3103,11.5188,833800.0],["2024-01-03",11.3556,11.9991,11.265,11.845,629900.0],["2024-01-04",11.7997,12.1441,11.2922,11.3194,1161700.0],["2024-01-05",11.3103,11.4553,10.8209,10.8934,837500.0],["2024-01-08",10.9569,11.8088,10.9206,11.5097,868600.0],["2024-01-09",11.4734,11.5097,10.8572,10.9387,820900.0],["2024-01-10",10.9025,11.1381,10.8481,10.9116,439400.0],["2024-01-11",10.9841,11.2197,10.4856,10.83,958200.0],["2024-01-12",10.8391,10.9478,10.5128,10.5128,459800.0],["2024-01-16",10.3587,10.4222,10.1503,10.1956,764000.0],["2024-01-17",10.0597,10.3497,10.0415,10.0506,645000.0],["2024-01-18",10.2862,10.3225,9.8693,9.9328,616400.0],["2024-01-19",10.0415,10.0415,9.6156,10.0053,913300.0],["2024-01-22",10.0053,10.1593,9.815,9.9328,691700.0],["2024-01-23",9.96,10.0597,9.824,9.8693,455200.0],["2024-01-24",9.96,10.1231,9.5884,9.6246,588600.0],["2024-01-25",9.6337,9.7062,9.3346,9.4525,718600.0],["2024-01-26",9.525,9.7878,9.5159,9.7425,978600.0],["2024-01-29",9.8059,10.3225,9.8059,10.2862,958200.0],["2024-01-30",10.2772,10.2772,9.9872,10.1593,682800.0],["2024-01-31",9.9872,10.1503,9.7515,9.9509,698400.0],["2024-02-01",9.9962,10.0959,9.6971,9.8512,400400.0],["2024-02-02",9.8784,9.9962,9.67,9.8421,537800.0],["2024-02-05",9.6971,10.0959,9.67,9.9509,534700.0],["2024-02-06",9.9962,10.3678,9.9872,10.259,588500.0],["2024-02-07",10.2409,10.259,9.9328,10.1684,679500.0],["2024-02-08",10.1412,10.2228,9.9328,9.9509,499100.0],["2024-02-09",10.0143,10.105,9.8422,9.9418,349400.0],["2024-02-12",9.9872,10.3859,9.9872,10.3044,796900.0],["2024-02-13",10.4675,10.4675,9.9237,10.0143,894000.0],["2024-02-14",10.4131,10.7756,10.3044,10.4312,1070800.0],["2024-02-15",10.685,10.8662,10.4312,10.7937,1026800.0],["2024-02-16",10.8753,10.8753,10.4131,10.4675,485600.0],["2024-02-20",10.4675,10.5128,9.8421,9.9509,590700.0],["2024-02-21",9.8421,10.0325,9.815,9.8965,435300.0],["2024-02-22",10.0687,10.2137,9.9509,9.9872,604000.0],["2024-02-23",9.9872,9.9872,9.534,9.5793,652000.0],["2024-02-26",9.6065,10.3315,9.5884,10.0415,817700.0],["2024-02-27",10.0053,10.3678,9.8331,10.1956,861100.0],["2024-02-28",10.2681,10.549,9.9509,10.54,1405000.0],["2024-02-29",11.555,11.6003,10.5762,11.0384,2446400.0],["2024-03-01",12.7332,13.5941,12.2528,12.7785,3927900.0],["2024-03-04",13.5035,13.5035,12.5791,12.6788,1534200.0],["2024-03-05",12.416,12.416,11.6003,11.6275,1464700.0],["2024-03-06",11.9175,12.126,11.6094,11.6638,932900.0],["2024-03-07",12.1441,13.2044,11.9991,13.1047,2307600.0],["2024-03-08",13.8026,14.7723,13.3404,14.147,4236300.0],["2024-03-11",14.5548,14.6545,13.6485,13.9657,2083000.0],["2024-03-12",14.2285,14.8992,13.6032,14.8085,2806600.0],["2024-03-13",14.9264,15.6876,14.6363,15.017,2154700.0],["2024-03-14",15.0985,15.3342,14.002,14.3463,1661700.0],["2024-03-15",13.9929,14.2285,13.8116,13.8932,1071800.0],["2024-03-18",14.1288,14.5548,13.7301,13.9929,1102600.0],["2024-03-19",13.6123,14.0291,13.2407,13.8298,974500.0],["2024-03-20",13.8298,14.2738,13.721,14.1923,610800.0],["2024-03-21",14.3917,14.4823,13.9929,14.2376,754100.0],["2024-03-22",14.3191,14.3191,13.7482,13.8479,509000.0],["2024-03-25",13.8932,14.7723,13.8932,14.437,878500.0],["2024-03-26",14.6998,15.0442,14.0745,14.3554,962700.0],["2024-03-27",14.3735,14.5729,14.0926,14.4007,573700.0],["2024-03-28",14.2195,14.9535,14.2195,14.3282,818400.0],["2024-04-01",14.5004,14.6998,13.9204,13.9566,562800.0],["2024-04-02",13.5851,13.7663,13.2497,13.7482,838700.0],["2024-04-03",13.5941,14.2013,13.5851,14.0473,513200.0],["2024-04-04",14.5004,14.5367,13.6123,13.6304,638800.0],["2024-04-05",13.5851,13.9295,13.5035,13.8207,324200.0],["2024-04-08",13.9566,14.1379,13.7391,13.7573,336000.0],["2024-04-09",13.7573,14.0201,13.3404,13.9929,962500.0],["2024-04-10",13.8388,14.8085,13.7754,14.1016,1343600.0],["2024-04-11",14.2738,15.026,14.2104,14.9082,1268700.0],["2024-04-12",14.9082,14.9082,13.6485,13.7301,1055900.0],["2024-04-15",13.9204,13.9748,13.2588,13.2951,800100.0],["2024-04-16",13.1501,13.8207,12.9688,13.6213,685200.0],["2024-04-17",13.6304,13.8841,13.0594,13.1591,624500.0],["2024-04-18",13.1863,13.721,13.1863,13.431,476300.0],["2024-04-19",13.3132,13.3947,12.5066,12.6425,825000.0],["2024-04-22",12.8691,13.1954,12.6879,13.1319,600100.0],["2024-04-23",13.141,13.3041,12.8691,13.0141,736900.0],["2024-04-24",13.1682,13.2769,12.7966,13.1319,739700.0],["2024-04-25",12.4613,12.7694,11.6456,12.3253,1603900.0],["2024-04-26",12.3707,12.3978,11.6547,12.0897,1179800.0],["2024-04-29",12.1169,12.2347,11.6819,11.8722,829100.0],["2024-04-30",11.7816,11.7816,11.2831,11.3103,1308300.0],["2024-05-01",11.3284,11.7997,11.1925,11.4916,705300.0],["2024-05-02",11.691,11.9447,11.3647,11.9447,626400.0],["2024-05-03",12.2257,12.561,12.0172,12.4885,731000.0],["2024-05-06",12.6697,12.8238,12.4069,12.4341,569500.0],["2024-05-07",12.4341,12.8057,12.2891,12.4703,587900.0],["2024-05-08",12.416,12.4341,12.1441,12.3797,465000.0],["2024-05-09",12.3616,12.7604,12.2438,12.7513,429900.0],["2024-05-10",12.7875,12.7966,12.3797,12.4794,527800.0],["2024-05-13",12.5972,12.7422,12.5157,12.6879,466500.0],["2024-05-14",12.6879,12.7422,12.3797,12.715,510300.0],["2024-05-15",12.8782,12.9597,12.2438,12.3253,538100.0],["2024-05-16",12.2438,12.57,12.1803,12.3616,538600.0],["2024-05-17",12.3616,12.4341,11.9266,12.0081,456400.0],["2024-05-20",11.9356,12.2075,11.9356,12.1169,390300.0],["2024-05-21",12.0535,12.2619,12.0172,12.1803,258400.0],["2024-05-22",12.1441,12.3707,12.0535,12.0988,240800.0],["2024-05-23",12.28,12.28,11.8994,11.9538,383000.0],["2024-05-24",12.1803,12.6244,12.1803,12.6154,461400.0],["2024-05-28",12.6969,13.4129,12.6969,13.3132,1050800.0],["2024-05-29",13.2044,13.5579,13.1047,13.3947,542900.0],["2024-05-30",13.3676,13.3947,12.8057,12.86,473600.0],["2024-05-31",12.9507,12.9779,12.3978,12.6335,410800.0],["2024-06-03",12.7332,12.7875,12.28,12.4522,380200.0],["2024-06-04",12.3707,12.5247,12.2619,12.2891,237100.0],["2024-06-05",12.425,12.4341,12.0444,12.1441,344000.0],["2024-06-06",12.1441,12.2438,11.8813,12.0716,341800.0],["2024-06-07",12.135,12.561,11.8541,12.4703,779100.0],["2024-06-10",14.2738,15.6333,13.3494,13.7482,10945500.0],["2024-06-11",13.8207,13.9295,13.2497,13.7844,1111300.0],["2024-06-12",14.0473,14.2557,13.6576,13.8207,844600.0],["2024-06-13",13.9113,13.9385,13.1501,13.1591,776400.0],["2024-06-14",13.2588,13.5851,13.1138,13.2316,429600.0],["2024-06-17",13.2135,13.3676,12.9325,13.3404,562800.0],["2024-06-18",13.1954,13.3132,12.8329,12.851,571800.0],["2024-06-20",12.8691,12.9597,12.3978,12.561,688300.0],["2024-06-21",12.4703,12.8329,12.3163,12.7875,547900.0],["2024-06-24",12.6969,12.8329,12.6154,12.706,500600.0],["2024-06-25",12.715,12.7785,12.4703,12.6969,345800.0],["2024-06-26",12.6063,13.0685,12.5338,12.8691,414800.0],["2024-06-27",12.8691,13.0685,12.7785,13.0141,292500.0],["2024-06-28",13.0322,13.2044,12.6969,12.7241,367800.0],["2024-07-01",12.6879,12.8872,12.5066,12.5338,507200.0],["2024-07-02",12.3751,12.4965,11.6285,11.8805,1605200.0],["2024-07-03",11.8618,12.2258,11.6845,12.0765,594700.0],["2024-07-05",12.0765,12.1885,11.8992,12.0485,440000.0],["2024-07-08",12.0765,12.5991,12.0018,12.2725,733200.0],["2024-07-09",12.2351,13.0471,12.1698,12.8138,944000.0],["2024-07-10",12.8044,12.8044,12.4031,12.6364,444600.0],["2024-07-11",12.6831,12.7764,12.1138,12.2351,474600.0],["2024-07-12",12.3191,12.3938,12.0112,12.0392,597500.0],["2024-07-15",11.9085,12.3285,11.8992,12.0485,476800.0],["2024-07-16",12.1511,12.2538,11.9645,12.0858,375600.0],["2024-07-17",11.8992,12.0112,11.5072,11.5165,538200.0],["2024-07-18",11.5259,11.6845,11.2645,11.4139,595500.0],["2024-07-19",11.1992,11.4512,11.0499,11.0592,887600.0],["2024-07-22",11.0779,11.5072,11.0686,11.4139,583300.0],["2024-07-23",11.2365,11.4325,11.1712,11.3112,425800.0],["2024-07-24",11.1899,11.3205,10.7886,10.9566,604200.0],["2024-07-25",10.8352,11.2179,10.7419,10.9939,458500.0],["2024-07-26",10.9939,11.1152,10.8166,10.9659,419900.0],["2024-07-29",10.8912,11.1805,10.8912,11.1526,264300.0],["2024-07-30",11.1526,11.6938,11.0406,11.6472,903000.0],["2024-07-31",11.6658,12.1511,11.5632,11.7405,605100.0],["2024-08-01",11.7405,11.7778,11.1246,11.3299,363500.0],["2024-08-02",10.8072,11.0966,10.5366,10.7326,583100.0],["2024-08-05",9.8273,10.4339,9.4353,10.2473,662700.0],["2024-08-06",10.0793,10.3313,9.986,10.1446,658300.0],["2024-08-07",10.3126,11.1712,10.3126,10.9659,929300.0],["2024-08-08",11.2645,11.7685,11.1526,11.7685,677200.0],["2024-08-09",11.8152,11.9832,11.7218,11.7685,492400.0],["2024-08-12",11.9738,12.0672,11.4325,11.6005,408100.0],["2024-08-13",11.7405,11.7872,11.6005,11.7312,237800.0],["2024-08-14",11.8432,11.9178,11.5819,11.5912,214900.0],["2024-08-15",11.6565,12.0112,11.6285,11.9645,241800.0],["2024-08-16",11.9738,12.0485,11.7965,11.8338,335900.0],["2024-08-19",11.9272,12.0858,11.8338,12.0765,232600.0],["2024-08-20",12.1045,12.2538,11.7872,11.8432,303300.0],["2024-08-21",11.7965,12.0485,11.7312,11.9832,354700.0],["2024-08-22",13.0844,14.3723,13.0658,13.5417,2896400.0],["2024-08-23",13.9804,15.2403,13.859,15.1003,2219800.0],["2024-08-26",15.1656,15.2496,14.419,14.8763,1448700.0],["2024-08-27",14.7456,14.7456,14.2137,14.4936,604200.0],["2024-08-28",14.3257,14.3537,13.5604,13.607,564600.0],["2024-08-29",13.803,14.0084,13.6164,13.6537,372500.0],["2024-08-30",13.7657,13.915,13.6817,13.8964,284000.0],["2024-09-03",13.9057,13.9057,13.3177,13.4577,407600.0],["2024-09-04",13.4297,13.5324,13.1591,13.2991,272600.0],["2024-09-05",13.3457,13.4857,13.2524,13.3831,261000.0],["2024-09-06",13.4017,13.4297,12.7578,12.8044,440500.0],["2024-09-09",13.0657,13.1871,12.8978,12.9724,366200.0],["2024-09-10",13.0658,13.0658,12.5898,12.8418,369000.0],["2024-09-11",12.8604,13.2431,12.8138,13.2431,145900.0],["2024-09-12",13.2897,13.971,13.2897,13.831,473700.0],["2024-09-13",14.0457,14.139,13.8777,13.971,294500.0],["2024-09-16",14.0363,14.083,13.7097,13.943,283200.0],["2024-09-17",14.0084,14.0084,13.6724,13.8124,277400.0],["2024-09-18",13.7657,13.8777,13.5324,13.607,308400.0],["2024-09-19",13.999,13.999,13.691,13.691,256500.0],["2024-09-20",13.7004,13.9337,13.4951,13.5884,373300.0],["2024-09-23",13.5417,14.2977,13.5324,14.111,492100.0],["2024-09-24",14.2603,14.3723,14.0923,14.2323,345700.0],["2024-09-25",14.2323,14.2323,13.8217,13.887,289200.0],["2024-09-26",14.0643,14.0643,13.6724,13.6817,295900.0],["2024-09-27",13.7564,14.2137,13.691,13.9804,352300.0],["2024-09-30",14.223,14.6896,13.943,14.419,675700.0],["2024-10-01",14.419,14.5123,14.055,14.2417,309300.0],["2024-10-02",14.2417,14.2883,13.8497,13.8777,296500.0],["2024-10-03",13.8684,13.8777,13.5977,13.6537,283500.0],["2024-10-04",13.8777,13.9617,13.7284,13.7657,256200.0],["2024-10-07",13.7564,13.7564,13.4484,13.5231,355600.0],["2024-10-08",13.579,13.7097,13.3271,13.663,209900.0],["2024-10-09",13.7564,13.9617,13.5417,13.579,245300.0],["2024-10-10",13.5324,13.887,13.4857,13.859,214000.0],["2024-10-11",13.8497,14.699,13.775,14.6523,579900.0],["2024-10-14",14.7456,14.7456,13.999,14.279,536200.0],["2024-10-15",14.2137,14.391,13.9617,14.1017,287100.0],["2024-10-16",14.1017,14.447,14.0923,14.1017,220200.0],["2024-10-17",14.1297,14.475,13.8777,14.4097,460100.0],["2024-10-18",14.4377,14.7643,14.307,14.5403,470300.0],["2024-10-21",14.671,14.671,14.2137,14.3723,260200.0],["2024-10-22",14.391,14.9043,14.279,14.8856,448100.0],["2024-10-23",14.8856,14.8856,14.4283,14.671,401400.0],["2024-10-24",14.531,15.0909,14.531,15.0536,464900.0],["2024-10-25",15.1189,15.4363,15.0723,15.3803,596600.0],["2024-10-28",15.5202,15.8096,15.4083,15.7442,810000.0],["2024-10-29",16.9388,18.376,16.0522,17.3308,3009000.0],["2024-10-30",17.4054,17.7228,16.6682,17.4614,1009100.0],["2024-10-31",17.2655,17.4241,16.7428,16.7708,565400.0],["2024-11-01",16.8548,17.1815,16.6868,16.7615,437500.0],["2024-11-04",16.7428,17.0415,16.3135,16.5468,498700.0],["2024-11-05",16.5935,16.6962,16.1829,16.2389,420500.0],["2024-11-06",16.7988,16.7988,15.9682,16.3042,588000.0],["2024-11-07",16.7335,17.2655,16.6028,16.9575,554900.0],["2024-11-08",16.9575,17.5454,16.7055,16.8455,614900.0],["2024-11-11",17.7321,18.0027,17.3215,17.3868,601800.0],["2024-11-12",17.3588,17.4241,17.0508,17.1161,395900.0],["2024-11-13",17.1721,17.1721,16.6588,16.7148,390100.0],["2024-11-14",16.7522,17.1721,16.5842,17.0788,421000.0],["2024-11-15",16.9388,17.0601,16.7802,17.0321,509300.0],["2024-11-18",17.0788,18.348,17.0788,17.5454,896200.0],["2024-11-19",17.9187,18.5627,17.4334,18.4134,806900.0],["2024-11-20",18.6654,18.6654,17.9747,18.1614,559400.0],["2024-11-21",18.3854,18.5067,17.8347,18.0121,375400.0],["2024-11-22",17.9374,19.0573,17.8254,18.8427,726800.0],["2024-11-25",19.2346,19.3186,18.5907,18.7214,574900.0],["2024-11-26",18.684,18.7494,18.292,18.488,335200.0],["2024-11-27",18.488,18.684,18.1334,18.2827,297700.0],["2024-11-29",18.3107,18.9267,18.3107,18.6747,199500.0],["2024-12-02",18.7214,19.2906,18.5534,18.8707,604600.0],["2024-12-03",18.7494,18.852,18.3854,18.7307,332100.0],["2024-12-04",18.7027,18.824,17.5641,17.8068,1249400.0],["2024-12-05",17.4054,17.8627,16.9481,17.6201,665200.0],["2024-12-06",17.8348,18.1521,17.7974,17.8627,527400.0],["2024-12-09",18.0121,18.3667,17.7321,17.8441,516500.0],["2024-12-10",17.7974,17.7974,17.0695,17.6014,667800.0],["2024-12-11",17.7414,17.9187,17.5921,17.7321,259000.0],["2024-12-12",17.7788,18.9267,17.7134,18.6,1232000.0],["2024-12-13",18.852,18.88,17.7321,18.0961,448900.0],["2024-12-16",18.2174,18.8707,18.0121,18.6654,640300.0],["2024-12-17",18.852,19.2253,17.9747,18.488,1022900.0],["2024-12-18",18.4787,18.6654,17.3774,17.3961,566900.0],["2024-12-19",17.5454,18.0214,17.3588,17.3588,421500.0],["2024-12-20",17.2655,17.8161,16.6402,17.5454,374500.0],["2024-12-23",17.5268,17.7601,17.2841,17.6854,276400.0],["2024-12-24",17.6854,18.1334,17.5081,17.9187,184800.0],["2024-12-26",17.9374,18.2921,17.9374,18.0214,344400.0],["2024-12-27",17.9187,17.9187,17.3401,17.7041,261800.0],["2024-12-30",17.6854,17.8627,17.1721,17.6481,289500.0],["2024-12-31",17.6481,17.9747,17.4988,17.6761,267000.0],["2025-01-02",17.8907,18.3107,17.5641,17.9001,365300.0],["2025-01-03",18.404,18.992,17.7228,18.2454,688900.0],["2025-01-06",18.6265,18.6265,18.1596,18.4169,397500.0],["2025-01-07",18.4931,18.4931,17.1783,17.4165,592300.0],["2025-01-08",17.2069,17.3022,16.8829,16.9592,312000.0],["2025-01-10",16.5971,16.9592,16.1017,16.6638,487200.0],["2025-01-13",16.6162,17.1402,16.3589,16.721,379100.0],["2025-01-14",16.9401,17.1783,16.8162,16.9401,233400.0],["2025-01-15",17.3784,17.6547,16.9877,17.1973,461500.0],["2025-01-16",17.1402,17.245,16.7686,16.9115,356000.0],["2025-01-17",16.9877,17.5213,16.9877,17.4165,385300.0],["2025-01-21",17.5308,17.8071,16.9306,17.4736,626300.0],["2025-01-22",17.5689,17.8643,17.3117,17.407,324100.0],["2025-01-23",17.3403,17.6547,17.0259,17.083,254200.0],["2025-01-24",17.1497,17.6642,16.9592,17.3022,447300.0],["2025-01-27",16.7686,16.8925,16.054,16.2446,540400.0],["2025-01-28",16.3589,17.3593,16.2636,17.3403,368900.0],["2025-01-29",17.245,17.6928,17.1497,17.6166,274200.0],["2025-01-30",17.769,18.1025,17.6356,17.9214,371900.0],["2025-01-31",18.0644,18.1787,17.3688,17.4546,372500.0],["2025-02-03",16.6162,17.2736,16.216,16.9496,245500.0],["2025-02-04",17.064,17.3688,17.064,17.1497,220500.0],["2025-02-05",17.7881,18.8837,17.5975,18.817,866600.0],["2025-02-06",18.96,19.1505,18.4455,18.6741,415700.0],["2025-02-07",18.798,19.665,18.7789,19.5126,568800.0],["2025-02-10",19.6745,20.8655,19.6745,20.5415,859700.0],["2025-02-11",20.4939,20.6463,19.7126,20.2557,658700.0],["2025-02-12",19.827,20.1985,19.6936,19.8174,199100.0],["2025-02-13",20.0652,20.8274,19.7222,20.8178,283600.0],["2025-02-14",20.9608,20.9608,20.2176,20.8274,462500.0],["2025-02-18",21.4371,21.4371,20.6273,20.8178,406700.0],["2025-02-19",20.8274,20.8655,20.2081,20.351,258900.0],["2025-02-20",20.351,20.4463,19.2267,19.3792,466800.0],["2025-02-21",19.5316,19.7031,18.6074,18.6646,374700.0],["2025-02-24",18.6551,18.7122,17.1021,17.6356,728500.0],["2025-02-25",17.5118,17.6737,16.5209,17.2926,650600.0],["2025-02-26",17.6261,17.9119,17.0544,17.4927,502500.0],["2025-02-27",19.6364,19.6745,17.0544,17.1307,1253000.0],["2025-02-28",17.5403,18.7694,17.3974,17.7785,524200.0],["2025-03-03",17.6166,17.6261,16.6257,16.7591,632800.0],["2025-03-04",16.2636,16.8639,15.6729,16.5399,910200.0],["2025-03-05",16.5304,17.0735,16.2351,16.9782,397400.0],["2025-03-06",16.2446,17.1021,16.2446,16.6829,546500.0],["2025-03-07",16.4637,17.4832,16.4542,16.8734,914800.0],["2025-03-10",16.5876,16.6924,15.9016,16.2351,670500.0],["2025-03-11",16.3208,16.7305,16.1017,16.6447,522100.0],["2025-03-12",17.0449,17.5118,16.8448,16.9877,370000.0],["2025-03-13",16.9687,17.1973,16.2541,16.3684,299400.0],["2025-03-14",16.6066,17.1116,16.5781,16.8734,325700.0],["2025-03-17",16.7591,17.1878,16.6638,16.9687,262500.0],["2025-03-18",16.8162,17.3307,16.7686,16.9115,214300.0],["2025-03-19",17.083,17.6261,17.0163,17.5022,337200.0],["2025-03-20",16.9973,17.5213,16.7591,16.8925,446300.0],["2025-03-21",16.6733,16.9592,16.5495,16.9496,472200.0],["2025-03-24",17.264,17.5785,17.1688,17.5499,277400.0],["2025-03-25",17.5785,17.6833,17.245,17.2926,273100.0],["2025-03-26",17.4165,17.5022,16.6066,16.6638,376500.0],["2025-03-27",16.5304,16.721,16.3875,16.5685,194600.0],["2025-03-28",16.559,16.559,15.1203,15.4157,997500.0],["2025-03-31",14.9965,15.2918,14.6535,15.187,448900.0],["2025-04-01",15.0917,15.3871,14.8821,15.3776,626200.0],["2025-04-02",15.2251,15.8158,15.1394,15.8063,261100.0],["2025-04-03",14.8631,14.9012,14.301,14.3772,628900.0],["2025-04-04",13.4244,13.977,12.9004,13.291,903500.0],["2025-04-07",12.4526,13.9961,12.2239,13.634,767200.0],["2025-04-08",14.5391,14.5391,13.0814,13.2243,553400.0],["2025-04-09",13.291,15.0346,12.929,14.8726,589700.0],["2025-04-10",14.7202,14.7202,13.8246,14.2247,338800.0],["2025-04-11",14.2914,14.4915,13.7674,14.2438,436000.0],["2025-04-14",14.6916,14.8631,13.9675,14.3105,501400.0],["2025-04-15",14.3105,14.4534,14.1009,14.1485,291100.0],["2025-04-16",13.9103,14.2438,13.7293,13.7674,394200.0],["2025-04-17",13.8246,13.9961,13.5769,13.6531,640700.0],["2025-04-21",13.4435,13.4435,12.9671,13.1386,524800.0],["2025-04-22",13.4816,13.8722,13.291,13.6435,337800.0],["2025-04-23",14.2914,14.3676,13.8055,13.9103,496200.0],["2025-04-24",14.1676,14.6535,13.9198,14.6439,436500.0],["2025-04-25",14.5106,14.8631,14.301,14.7964,458100.0],["2025-04-28",16.0445,16.1969,15.1584,15.7492,2206100.0],["2025-04-29",16.0731,16.1112,15.3585,16.0921,868700.0],["2025-04-30",15.9206,16.2827,15.4347,16.2636,830700.0],["2025-05-01",16.3399,16.74,15.873,16.3684,848800.0],["2025-05-02",16.6733,16.8162,16.4828,16.6447,505300.0],["2025-05-05",16.4828,16.7019,16.3303,16.5781,425300.0],["2025-05-06",16.3875,16.5781,16.2065,16.3494,259800.0],["2025-05-07",16.3208,16.6162,16.2732,16.5209,537200.0],["2025-05-08",16.6733,16.7877,16.3303,16.3494,326700.0],["2025-05-09",16.378,16.6352,16.0159,16.1779,344900.0],["2025-05-12",16.7686,17.4165,16.5399,17.1307,1187000.0],["2025-05-13",17.1973,17.7023,16.9496,17.6356,352000.0],["2025-05-14",17.7023,17.8929,17.5308,17.6547,450900.0],["2025-05-15",17.6261,17.6928,17.0925,17.3688,396200.0],["2025-05-16",17.3403,17.6642,17.2926,17.3498,437000.0],["2025-05-19",17.1592,17.3974,16.8734,17.3593,394500.0],["2025-05-20",17.2164,17.8071,17.1688,17.5403,536000.0],["2025-05-21",17.3879,17.6737,17.0449,17.064,305200.0],["2025-05-22",17.1211,17.2545,16.9496,16.9973,227100.0],["2025-05-23",16.6829,17.1497,16.4066,16.5495,260900.0],["2025-05-27",16.7781,17.1402,16.5495,17.0259,325200.0],["2025-05-28",17.4546,17.7595,17.1592,17.3022,341100.0],["2025-05-29",17.3784,17.407,16.9782,17.1973,470900.0],["2025-05-30",17.0449,17.5499,16.8258,17.4832,415100.0],["2025-06-02",17.4451,17.5022,16.9496,17.264,447400.0],["2025-06-03",17.6261,18.0929,17.2831,17.3212,418500.0],["2025-06-04",17.2545,17.7881,17.1402,17.75,296100.0],["2025-06-05",17.7404,18.0644,17.3593,17.4927,403200.0],["2025-06-06",17.4927,18.1787,17.4927,18.0834,344500.0],["2025-06-09",18.4359,18.5312,17.9596,18.0167,203200.0],["2025-06-10",18.112,18.1692,17.607,18.0739,268600.0],["2025-06-11",18.1596,18.7027,17.9881,18.1977,518800.0],["2025-06-12",18.0072,18.3502,17.9024,18.0929,478700.0],["2025-06-13",17.5689,17.8166,17.3974,17.5594,324700.0],["2025-06-16",17.7976,17.95,17.426,17.5308,225400.0],["2025-06-17",17.2926,17.6928,17.1497,17.5689,475800.0],["2025-06-18",17.5213,17.8262,17.3403,17.7023,668400.0],["2025-06-20",17.7118,17.9024,16.74,17.1783,699600.0],["2025-06-23",16.9496,16.9592,16.4542,16.7495,616700.0],["2025-06-24",16.9687,17.407,16.7972,17.3117,563700.0],["2025-06-25",17.4355,17.6642,17.264,17.4641,435600.0],["2025-06-26",17.4451,17.9214,17.1688,17.7881,587500.0],["2025-06-27",17.8262,17.8929,17.2355,17.5975,619900.0],["2025-06-30",17.6547,18.0548,17.5403,18.0072,602200.0],["2025-07-01",18.2359,19.6745,18.1977,19.3696,1409300.0],["2025-07-02",19.4649,19.5221,19.0076,19.1315,1045400.0],["2025-07-03",19.2363,19.2839,18.8361,19.0362,341800.0],["2025-07-07",18.9314,19.0171,18.4074,18.5789,547400.0],["2025-07-08",18.8707,19.1138,18.6178,18.6178,551600.0],["2025-07-09",18.7831,19.1917,18.5302,18.9582,692000.0],["2025-07-10",18.8707,19.3181,18.5983,19.1722,510000.0],["2025-07-11",18.9096,19.036,17.7034,17.9369,1077700.0],["2025-07-14",17.8201,18.2189,17.5964,18.0925,721600.0],["2025-07-15",18.3259,18.4719,17.9174,18.18,379400.0],["2025-07-16",18.2189,18.4232,17.4894,18.1022,358100.0],["2025-07-17",18.1022,18.3843,17.6937,17.7618,602400.0],["2025-07-18",17.9466,18.1314,17.3241,17.4019,514400.0],["2025-07-21",17.5089,17.5575,16.8182,17.256,918400.0],["2025-07-22",17.1392,17.4116,16.9252,17.0128,449000.0],["2025-07-23",17.2171,17.3241,17.0225,17.149,272000.0],["2025-07-24",17.2268,17.4602,16.5653,16.614,526900.0],["2025-07-25",16.721,16.8669,16.4194,16.7307,500300.0],["2025-07-28",16.7501,16.828,16.4,16.4875,506200.0],["2025-07-29",16.5848,16.6918,15.9331,15.9623,386100.0],["2025-07-30",15.9525,16.0206,15.4953,15.6121,675700.0],["2025-07-31",15.8163,16.3027,15.8163,16.1179,471700.0],["2025-08-01",15.8066,15.8066,15.1744,15.4273,573100.0],["2025-08-04",15.5634,15.8455,15.5537,15.7872,324500.0],["2025-08-05",15.8553,16.0401,15.5732,15.7288,409400.0],["2025-08-06",15.7288,16.0109,15.7191,15.9817,456200.0],["2025-08-07",16.0012,16.0692,15.6413,15.8261,256100.0],["2025-08-08",15.8066,15.8163,15.4662,15.4856,339700.0],["2025-08-11",15.4759,16.0887,15.4078,15.544,417600.0],["2025-08-12",15.5634,16.0401,15.2716,15.9914,628900.0],["2025-08-13",16.1179,16.2832,15.7774,16.0012,488100.0],["2025-08-14",15.8358,15.8747,14.9604,14.9798,900000.0],["2025-08-15",15.1744,15.9817,14.9506,15.8747,1475200.0],["2025-08-18",16.0984,16.5848,15.8455,16.5459,1925500.0],["2025-08-19",17.2171,17.2365,15.1549,15.7288,2462700.0],["2025-08-20",16.0012,16.0206,15.0868,15.3494,1005700.0],["2025-08-21",15.4662,15.8163,15.0284,15.6023,1004800.0],["2025-08-22",15.6023,16.1276,15.5634,15.6023,765200.0],["2025-08-25",15.437,16.1665,15.3786,15.6413,1367200.0],["2025-08-26",15.7191,16.3124,15.7191,16.0109,639900.0],["2025-08-27",16.0595,16.1568,15.8747,15.9623,317500.0],["2025-08-28",16.0498,16.3416,15.9525,16.3027,512100.0],["2025-08-29",16.3027,16.3319,15.758,15.8066,393900.0],["2025-09-02",15.5634,15.6704,15.2619,15.6121,429900.0],["2025-09-03",16.293,17.7715,16.1665,17.2657,2416200.0],["2025-09-04",17.0711,17.6548,17.0225,17.3143,1235700.0],["2025-09-05",17.3435,17.4505,17.0031,17.3338,993300.0],["2025-09-08",17.431,18.8318,17.4019,18.7734,1737400.0],["2025-09-09",18.8415,19.143,18.5789,19.0555,1118800.0],["2025-09-10",19.25,19.3668,18.9096,19.143,857400.0],["2025-09-11",19.0652,19.0749,18.5302,18.8609,708500.0],["2025-09-12",18.7442,19.1917,18.715,19.1333,450200.0],["2025-09-15",19.1333,20.0477,19.1138,19.7267,865300.0],["2025-09-16",19.9115,19.9698,19.2889,19.357,612900.0],["2025-09-17",19.143,19.2014,18.6275,18.8804,485800.0],["2025-09-18",18.6956,19.2792,18.6761,19.0847,823800.0],["2025-09-19",19.036,19.1333,18.2481,18.2968,639800.0],["2025-09-22",18.112,18.8512,18.112,18.5983,489500.0],["2025-09-23",18.7637,18.8318,18.2092,18.3065,287300.0],["2025-09-24",18.4329,18.7734,18.3551,18.6567,443600.0],["2025-09-25",18.3454,18.4621,17.8882,18.2773,516500.0],["2025-09-26",18.4719,18.4719,17.9855,18.3065,266800.0],["2025-09-29",18.4816,20.2519,18.4719,19.9017,1313500.0],["2025-09-30",19.999,20.4854,19.6586,20.0768,1102300.0],["2025-10-01",20.0574,20.2033,18.9874,19.143,840600.0],["2025-10-02",19.3862,19.3862,17.4213,17.8007,1631000.0],["2025-10-03",18.0147,18.0925,17.2171,17.4116,979500.0],["2025-10-06",17.4894,17.791,16.6334,17.4505,1227100.0],["2025-10-07",17.3921,17.3921,16.2638,16.7404,1858200.0],["2025-10-08",16.7501,16.9544,16.3708,16.4292,1056400.0],["2025-10-09",16.5459,16.5848,16.0595,16.4681,811700.0],["2025-10-10",16.2152,16.3902,15.4467,15.6899,1071200.0],["2025-10-13",15.9623,16.0693,15.6996,15.972,824500.0],["2025-10-14",15.6607,16.2443,15.3786,16.0498,796500.0],["2025-10-15",16.2832,16.3513,15.6802,15.9331,642500.0],["2025-10-16",15.9525,16.2346,15.7969,15.9233,672500.0],["2025-10-17",15.6704,15.8844,15.4662,15.6704,481100.0],["2025-10-20",15.6802,15.9623,15.6023,15.6607,572100.0],["2025-10-21",15.6607,15.9331,15.1841,15.3689,2215300.0],["2025-10-22",15.3397,15.3689,14.6491,15.0479,1154500.0],["2025-10-23",14.9409,15.2716,14.8923,14.9993,570100.0],["2025-10-24",15.2424,15.437,15.1257,15.1646,673500.0],["2025-10-27",15.4175,15.544,15.2522,15.4175,553100.0],["2025-10-28",15.4175,15.5051,14.9506,15.0965,1029900.0],["2025-10-29",15.3397,15.437,14.2114,14.581,2138700.0],["2025-10-30",14.5907,14.6005,13.9682,14.1335,1676400.0],["2025-10-31",14.3086,14.4351,14.0363,14.3378,802100.0],["2025-11-03",14.3475,14.367,13.8612,14.0265,728300.0],["2025-11-04",13.7639,13.8709,13.2289,13.2386,1222500.0],["2025-11-05",13.2289,14.2892,13.2289,14.0265,1528700.0],["2025-11-06",14.3962,14.4935,13.2484,13.3554,1134600.0],["2025-11-07",13.2581,13.6666,13.1997,13.5305,896500.0],["2025-11-10",13.9196,13.9196,13.4818,13.5791,586200.0],["2025-11-11",13.4235,13.4721,13.2289,13.2484,496100.0],["2025-11-12",13.297,13.4624,13.1219,13.3651,489100.0],["2025-11-13",13.3651,13.4624,12.8301,13.0344,607000.0],["2025-11-14",12.9371,13.4721,12.8204,13.0927,685900.0],["2025-11-17",13.1025,13.3165,12.7134,12.7426,659600.0],["2025-11-18",12.7134,12.9371,12.4313,12.7523,636900.0],["2025-11-19",12.7912,12.869,12.4508,12.5383,667700.0],["2025-11-20",12.8009,12.8982,12.4216,12.7328,1428300.0],["2025-11-21",12.6842,12.7231,12.2757,12.6161,955500.0],["2025-11-24",12.6939,13.1317,12.6161,13.083,671700.0],["2025-11-25",13.0927,13.1997,12.8982,13.0927,487900.0],["2025-11-26",13.1706,13.2289,12.9857,13.0052,418300.0],["2025-11-28",13.1025,13.2776,13.0538,13.2484,457000.0],["2025-12-01",13.2581,13.2873,12.8301,12.8496,750100.0],["2025-12-02",12.9274,13.2873,12.8885,13.1414,709500.0],["2025-12-03",13.1511,13.511,12.9468,13.4137,525600.0],["2025-12-04",13.4137,13.4429,13.0149,13.0344,887400.0],["2025-12-05",13.0344,13.5791,13.0344,13.4332,749800.0],["2025-12-08",13.4624,13.5986,13.3262,13.5305,460800.0],["2025-12-09",13.5305,13.5888,13.2386,13.4526,484200.0],["2025-12-10",13.4818,13.7639,13.3748,13.6083,483000.0],["2025-12-11",13.6083,14.2697,13.5596,14.1725,605000.0],["2025-12-12",14.2892,14.3086,13.7445,13.8806,606600.0],["2025-12-15",13.832,13.8904,13.4235,13.5888,558800.0],["2025-12-16",13.5207,13.9293,13.5207,13.8612,558600.0],["2025-12-17",13.8612,14.1627,13.5694,13.6083,491800.0],["2025-12-18",13.8417,14.0849,13.5888,13.6666,320800.0],["2025-12-19",13.8709,14.046,13.5596,13.7153,566200.0],["2025-12-22",14.1919,14.3865,14.0557,14.3378,611100.0],["2025-12-23",14.6977,15.0771,13.939,14.0557,884500.0],["2025-12-24",14.0849,14.1822,13.9196,14.1238,158300.0],["2025-12-26",14.1335,14.1822,13.9196,14.1141,223700.0],["2025-12-29",14.2405,14.6977,14.0265,14.1433,492100.0],["2025-12-30",14.1627,14.3378,13.9001,13.939,492800.0],["2025-12-31",13.9195,14.0071,13.7639,13.7736,418000.0],["2026-01-02",14.2308,14.2989,13.7542,13.8417,416100.0],["2026-01-05",14.1238,14.2892,13.9779,14.1433,827600.0],["2026-01-06",14.367,14.367,14.0168,14.26,788000.0],["2026-01-07",14.23,14.52,14.03,14.44,855500.0],["2026-01-08",14.41,14.41,14.16,14.18,586000.0],["2026-01-09",14.2,14.29,13.36,13.46,1306900.0],["2026-01-12",13.51,13.7,13.13,13.55,840400.0],["2026-01-13",13.55,13.68,13.18,13.47,813900.0],["2026-01-14",13.4,13.48,13.22,13.45,677900.0],["2026-01-15",13.56,14.14,13.46,14.08,1009400.0],["2026-01-16",14.12,14.31,13.91,14.07,550900.0],["2026-01-20",13.71,13.87,13.17,13.23,824400.0],["2026-01-21",13.24,13.53,13.13,13.45,547400.0],["2026-01-22",13.53,13.85,13.49,13.78,318500.0],["2026-01-23",13.78,13.78,13.46,13.51,334500.0],["2026-01-26",13.5,13.8,13.37,13.77,419000.0],["2026-01-27",13.79,13.96,13.68,13.84,650000.0],["2026-01-28",13.87,14.78,13.86,14.18,900800.0],["2026-01-29",14.0,14.06,13.38,13.48,528600.0],["2026-01-30",13.36,13.54,12.41,12.42,1112700.0],["2026-02-02",13.86,14.87,13.75,14.1,1920800.0],["2026-02-03",14.1,14.11,12.85,13.19,1324100.0],["2026-02-04",13.15,13.15,12.55,12.76,988500.0],["2026-02-05",12.63,12.73,11.71,11.79,1062300.0],["2026-02-06",12.09,12.73,11.98,12.71,684200.0],["2026-02-09",12.71,13.08,12.51,12.99,418100.0],["2026-02-10",12.99,13.34,12.94,13.14,397900.0],["2026-02-11",13.12,13.2,12.47,12.92,551500.0],["2026-02-12",12.93,12.96,12.14,12.29,925200.0],["2026-02-13",12.24,12.61,12.23,12.38,392400.0],["2026-02-17",12.36,12.47,11.99,12.29,456000.0],["2026-02-18",12.29,12.65,12.11,12.24,479800.0],["2026-02-19",12.12,12.44,12.0,12.4,433100.0],["2026-02-20",12.28,12.5,12.24,12.29,340400.0],["2026-02-23",12.27,12.27,11.89,11.97,674200.0],["2026-02-24",12.02,12.41,11.89,12.34,563700.0],["2026-02-25",12.36,12.61,12.22,12.49,735400.0],["2026-02-26",14.4,15.55,14.0,15.41,3042200.0],["2026-02-27",15.41,16.28,15.33,16.04,1497700.0],["2026-03-02",15.2,15.67,14.89,15.45,1003100.0],["2026-03-03",14.9,15.69,14.85,15.42,871000.0],["2026-03-04",15.56,15.56,15.06,15.11,785200.0],["2026-03-05",14.84,15.95,14.76,15.56,836300.0],["2026-03-06",15.28,15.67,15.21,15.29,399600.0],["2026-03-09",15.0,15.4,14.69,15.07,714000.0],["2026-03-10",15.12,15.29,14.71,15.09,360700.0],["2026-03-11",15.09,15.43,14.84,15.09,334900.0],["2026-03-12",14.88,15.37,14.43,14.46,413600.0],["2026-03-13",14.7,14.83,14.36,14.47,429100.0],["2026-03-16",14.47,14.86,14.28,14.77,357500.0],["2026-03-17",14.58,15.18,14.55,14.8,286600.0],["2026-03-18",14.73,15.02,14.57,14.62,260400.0],["2026-03-19",14.45,14.98,14.33,14.96,442000.0],["2026-03-20",14.97,14.97,14.29,14.36,625200.0],["2026-03-23",14.44,14.79,14.31,14.32,332500.0],["2026-03-24",14.17,14.24,13.56,13.99,453300.0],["2026-03-25",14.28,14.41,13.49,13.72,458000.0],["2026-03-26",13.55,14.19,13.55,13.92,510900.0],["2026-03-27",13.52,13.7,13.42,13.49,464900.0],["2026-03-30",13.52,13.86,13.49,13.6,602300.0],["2026-03-31",13.76,14.33,13.72,14.26,407200.0],["2026-04-01",14.48,14.71,14.25,14.5,418800.0],["2026-04-02",14.27,14.87,14.15,14.73,279700.0],["2026-04-06",14.83,15.09,14.71,14.86,284400.0],["2026-04-07",14.73,15.26,14.72,15.15,555200.0],["2026-04-08",15.85,15.97,15.56,15.6,761300.0],["2026-04-09",15.48,15.7,14.98,15.33,773300.0],["2026-04-10",15.42,15.64,14.67,14.75,469200.0],["2026-04-13",14.63,15.24,14.56,15.22,293600.0],["2026-04-14",15.49,15.84,15.39,15.71,368900.0],["2026-04-15",15.86,16.34,15.79,16.27,497500.0],["2026-04-16",16.5,17.28,16.4,17.01,791500.0],["2026-04-17",17.3,17.5,17.1,17.12,787100.0],["2026-04-20",16.84,17.63,16.84,17.5,578600.0],["2026-04-21",17.59,17.96,17.45,17.53,563700.0],["2026-04-22",17.8,17.8,17.06,17.23,417700.0],["2026-04-23",17.05,17.06,16.41,16.56,552600.0],["2026-04-24",16.69,17.3,16.59,17.23,350700.0],["2026-04-27",17.34,17.37,16.56,16.91,908000.0],["2026-04-28",17.99,18.78,17.4,17.81,1938800.0],["2026-04-29",17.78,17.78,17.0,17.35,851400.0],["2026-04-30",17.37,17.85,17.21,17.75,613800.0],["2026-05-01",17.99,18.67,17.68,18.53,863700.0],["2026-05-04",18.43,19.24,18.37,18.91,891100.0],["2026-05-05",18.9,19.14,18.4,18.45,548200.0],["2026-05-06",18.45,18.87,18.2,18.85,392700.0],["2026-05-07",19.1,19.18,18.67,18.76,419100.0],["2026-05-08",18.76,18.87,18.44,18.74,326400.0],["2026-05-11",18.41,18.83,18.09,18.25,414000.0],["2026-05-12",18.14,18.2,17.68,18.08,364600.0],["2026-05-13",17.95,18.39,17.89,18.19,312500.0],["2026-05-14",18.25,18.26,17.8,18.1,322500.0],["2026-05-15",17.93,17.99,17.67,17.89,348700.0],["2026-05-18",17.39,17.99,17.3,17.44,449300.0],["2026-05-19",17.5,17.79,17.05,17.21,324900.0],["2026-05-20",17.12,17.46,16.73,17.44,204200.0],["2026-05-21",17.3,17.7,17.1,17.53,230200.0],["2026-05-22",17.61,17.99,17.34,17.43,176100.0],["2026-05-26",17.53,17.96,17.44,17.72,316200.0],["2026-05-27",17.73,18.23,17.71,18.16,354400.0],["2026-05-28",18.16,18.67,18.07,18.34,321700.0],["2026-05-29",18.52,18.88,18.23,18.78,451200.0],["2026-06-01",18.93,19.38,18.57,19.31,647800.0],["2026-06-02",19.01,19.22,18.64,19.01,454100.0],["2026-06-03",18.76,18.76,18.23,18.38,260000.0],["2026-06-04",18.41,18.76,18.37,18.67,201000.0],["2026-06-05",18.58,18.7,17.97,18.17,320800.0],["2026-06-08",18.16,18.35,17.93,18.11,303500.0],["2026-06-09",18.0,18.33,17.18,17.61,353700.0],["2026-06-10",17.47,17.9,17.38,17.49,289100.0],["2026-06-11",17.5,17.86,17.35,17.77,271600.0],["2026-06-12",17.75,18.41,17.51,18.18,266300.0],["2026-06-15",18.5,19.35,18.43,19.32,403000.0],["2026-06-16",19.25,19.68,18.94,19.01,473600.0],["2026-06-17",19.07,19.29,18.7,18.79,349600.0],["2026-06-18",18.82,18.88,18.14,18.52,382100.0],["2026-06-22",18.32,19.16,18.19,18.62,461200.0],["2026-06-23",18.11,18.73,18.05,18.28,235900.0],["2026-06-24",18.43,18.91,18.13,18.29,354200.0],["2026-06-25",18.41,18.51,17.82,18.14,262600.0],["2026-06-26",17.86,18.87,17.86,18.85,239500.0],["2026-06-29",19.01,19.91,18.88,19.81,620200.0],["2026-06-30",19.7,20.0,19.67,19.83,296600.0],["2026-07-01",19.73,20.27,19.73,20.05,618500.0],["2026-07-02",20.08,20.2,19.61,19.9,242400.0],["2026-07-06",19.79,20.575,19.79,20.54,276599.342157],["2026-07-07",20.55,20.66,19.63,19.68,315199.262591],["2026-07-08",19.332,19.58,19.04,19.44,249509.561928],["2026-07-09",19.45,19.56,19.13,19.3,297253.819448],["2026-07-10",19.53,19.715,19.15,19.2,282606.388412],["2026-07-13",19.25,19.4,18.56,18.8,306419.853256],["2026-07-14",19.04,20.275,18.93,20.13,633795.589995],["2026-07-15",20.2,20.47,20.03,20.17,296796.165049],["2026-07-16",20.24,20.6516,19.81,19.88,365897.0597],["2026-07-17",19.65,19.85,19.21,19.36,335720.540435],["2026-07-20",19.31,19.64,19.15,19.58,264335.231595],["2026-07-21",19.68,19.89,19.44,19.64,276467.567696],["2026-07-22",19.6,19.6,18.625,19.23,338153.666341],["2026-07-23",19.03,19.03,17.92,18.07,526509.487025],["2026-07-24",18.12,18.76,18.12,18.48,245683.372192],["2026-07-27",18.81,19.1,18.54,18.87,435956.04168],["2026-07-28",18.83,19.16,18.52,19.1,325881.155801],["2026-07-29",19.1,19.22,18.6,18.75,313889.067889],["2026-07-30",18.79,18.882,18.3329,18.67,320042.295757],["2026-07-31",18.7,18.92,18.41,18.9,196865.371157],["2026-08-03",19.2,19.63,19.2,19.51,242429.872746],["2026-08-04",19.45,20.55,19.42,20.51,442720.316259],["2026-08-05",20.75,20.78,19.8,19.9,347900.207418],["2026-08-06",19.66,19.79,19.4,19.58,328286.955747],["2026-08-07",19.8,20.262,19.74,19.96,274728.063921],["2026-08-10",19.77,20.183,19.7593,19.9,38162.472053],["2026-08-11",19.86,20.1599,19.83,20.04,151992.025633],["2026-08-12",20.03,20.1995,19.66,19.9,345995.02185],["2026-08-13",20.02,20.4,19.8416,20.13,223691.954852],["2026-08-14",20.23,20.4,19.86,20.33,252301.862674]]}