{"t":"OSW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-11-17",9.6509,9.6509,9.4941,9.4941,300.0],["2017-11-20",9.4941,9.4941,9.4941,9.4941,0.0],["2017-11-21",9.4941,9.4941,9.4941,9.4941,0.0],["2017-11-22",9.4941,9.4941,9.4941,9.4941,0.0],["2017-11-24",9.4941,9.4941,9.4941,9.4941,0.0],["2017-11-27",9.308,9.3217,9.308,9.3217,200.0],["2017-11-28",9.3217,9.3217,9.3217,9.3217,0.0],["2017-11-29",9.3217,9.3217,9.3217,9.3217,0.0],["2017-11-30",9.308,9.308,9.308,9.308,18500.0],["2017-12-01",9.3961,9.4059,9.3961,9.4059,9800.0],["2017-12-04",9.4059,9.4059,9.4059,9.4059,0.0],["2017-12-05",9.3276,9.3374,9.3276,9.3276,15000.0],["2017-12-06",9.3276,9.3276,9.3276,9.3276,0.0],["2017-12-07",9.3374,9.3501,9.3374,9.3501,2000.0],["2017-12-08",9.3501,9.3501,9.3501,9.3501,0.0],["2017-12-11",9.3374,9.3374,9.3178,9.3178,400400.0],["2017-12-12",9.3178,9.3178,9.3178,9.3178,0.0],["2017-12-13",9.3178,9.3178,9.3178,9.3178,0.0],["2017-12-14",9.3178,9.3178,9.3178,9.3178,0.0],["2017-12-15",9.3178,9.3178,9.308,9.308,310000.0],["2017-12-18",9.308,9.308,9.308,9.308,0.0],["2017-12-19",9.308,9.308,9.308,9.308,0.0],["2017-12-20",9.308,9.308,9.308,9.308,0.0],["2017-12-21",9.308,9.308,9.308,9.308,0.0],["2017-12-22",9.3285,9.3364,9.3285,9.3364,6800.0],["2017-12-26",9.3364,9.3364,9.3364,9.3364,0.0],["2017-12-27",9.3668,9.3668,9.3668,9.3668,1000.0],["2017-12-28",9.3668,9.3668,9.3668,9.3668,0.0],["2017-12-29",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-02",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-03",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-04",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-05",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-08",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-09",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-10",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-11",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-12",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-16",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-17",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-18",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-19",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-22",9.3668,9.3668,9.3668,9.3668,100.0],["2018-01-23",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-24",9.3668,9.3668,9.3668,9.3668,0.0],["2018-01-25",9.3579,9.3579,9.3579,9.3579,400.0],["2018-01-26",9.3668,9.3707,9.3668,9.3707,1500.0],["2018-01-29",9.3707,9.3707,9.3707,9.3707,0.0],["2018-01-30",9.3707,9.3707,9.3707,9.3707,0.0],["2018-01-31",9.3707,9.3707,9.3707,9.3707,0.0],["2018-02-01",9.3707,9.3707,9.3707,9.3707,0.0],["2018-02-02",9.3707,9.3707,9.3707,9.3707,0.0],["2018-02-05",9.3707,9.3707,9.3707,9.3707,0.0],["2018-02-06",9.3707,9.3707,9.3707,9.3707,0.0],["2018-02-07",9.3863,9.3863,9.3863,9.3863,100.0],["2018-02-08",9.3863,9.3863,9.3863,9.3863,100.0],["2018-02-09",9.3863,9.3863,9.3863,9.3863,0.0],["2018-02-12",9.357,9.3863,9.357,9.3863,827300.0],["2018-02-13",9.3863,9.3863,9.3863,9.3863,0.0],["2018-02-14",9.3863,9.3863,9.3863,9.3863,300.0],["2018-02-15",9.357,9.357,9.308,9.308,50200.0],["2018-02-16",9.357,9.357,9.357,9.357,400.0],["2018-02-20",9.3863,9.3863,9.3863,9.3863,1000.0],["2018-02-21",9.3863,9.3863,9.3863,9.3863,0.0],["2018-02-22",9.3863,9.3863,9.3863,9.3863,0.0],["2018-02-23",9.3863,9.3863,9.3863,9.3863,1500.0],["2018-02-26",9.357,9.357,9.357,9.357,510000.0],["2018-02-27",9.357,9.357,9.357,9.357,0.0],["2018-02-28",9.357,9.357,9.357,9.357,0.0],["2018-03-01",9.357,9.357,9.357,9.357,0.0],["2018-03-02",9.357,9.357,9.357,9.357,0.0],["2018-03-05",9.3736,9.3736,9.3736,9.3736,400.0],["2018-03-06",9.357,9.357,9.357,9.357,83100.0],["2018-03-07",9.357,9.357,9.357,9.357,0.0],["2018-03-08",9.357,9.357,9.357,9.357,0.0],["2018-03-09",9.357,9.357,9.357,9.357,0.0],["2018-03-12",9.357,9.357,9.357,9.357,0.0],["2018-03-13",9.357,9.357,9.357,9.357,150000.0],["2018-03-14",9.4059,9.4059,9.4059,9.4059,200.0],["2018-03-15",9.3912,9.3912,9.3912,9.3912,300000.0],["2018-03-16",9.3912,9.3912,9.3912,9.3912,0.0],["2018-03-19",9.3912,9.3912,9.3912,9.3912,0.0],["2018-03-20",9.3912,9.3912,9.3912,9.3912,0.0],["2018-03-21",9.3912,9.3912,9.3912,9.3912,0.0],["2018-03-22",9.357,9.3668,9.357,9.357,700.0],["2018-03-23",9.3961,9.3961,9.3961,9.3961,160000.0],["2018-03-26",9.3961,9.3961,9.3961,9.3961,0.0],["2018-03-27",9.3961,9.3961,9.3961,9.3961,0.0],["2018-03-28",9.3961,9.3961,9.3961,9.3961,0.0],["2018-03-29",9.3961,9.3961,9.3961,9.3961,0.0],["2018-04-02",9.3961,9.3961,9.3961,9.3961,0.0],["2018-04-03",9.4059,9.4059,9.4059,9.4059,2300.0],["2018-04-04",9.4059,9.4059,9.4059,9.4059,0.0],["2018-04-05",9.4059,9.4059,9.4059,9.4059,0.0],["2018-04-06",9.4059,9.4059,9.4059,9.4059,209000.0],["2018-04-09",9.4059,9.4059,9.4059,9.4059,0.0],["2018-04-10",9.4059,9.4059,9.4059,9.4059,220000.0],["2018-04-11",9.4226,9.4226,9.4226,9.4226,300.0],["2018-04-12",9.4226,9.4226,9.4226,9.4226,0.0],["2018-04-13",9.4226,9.4226,9.4226,9.4226,0.0],["2018-04-16",9.4226,9.4226,9.4226,9.4226,0.0],["2018-04-17",9.3668,9.3668,9.3668,9.3668,100.0],["2018-04-18",9.3668,9.3668,9.3668,9.3668,0.0],["2018-04-19",9.3668,9.3668,9.3668,9.3668,0.0],["2018-04-20",9.4059,9.4255,9.4059,9.4255,752500.0],["2018-04-23",9.4059,9.4059,9.4059,9.4059,100.0],["2018-04-24",9.4353,9.4353,9.4059,9.4069,900.0],["2018-04-25",9.4059,9.4059,9.4059,9.4059,100.0],["2018-04-26",9.4451,9.4451,9.4255,9.4255,501000.0],["2018-04-27",9.4843,9.4843,9.4843,9.4843,200.0],["2018-04-30",9.4451,9.4451,9.4451,9.4451,100.0],["2018-05-01",9.4451,9.4451,9.4451,9.4451,0.0],["2018-05-02",9.4451,9.5823,9.3766,9.4549,21300.0],["2018-05-03",9.3863,9.5823,9.3863,9.5823,11100.0],["2018-05-04",9.5823,9.5823,9.4549,9.4549,20000.0],["2018-05-07",9.4549,9.4549,9.4549,9.4549,0.0],["2018-05-08",9.4549,9.4549,9.4549,9.4549,8000.0],["2018-05-09",9.4353,9.4745,9.4353,9.4353,1124000.0],["2018-05-10",9.4647,9.4647,9.4353,9.4353,99500.0],["2018-05-11",9.4647,9.4647,9.4353,9.4353,398200.0],["2018-05-14",9.4451,9.4549,9.4353,9.4549,27700.0],["2018-05-15",9.4745,9.4745,9.4353,9.4549,951400.0],["2018-05-16",9.4549,9.4549,9.4451,9.4549,1000.0],["2018-05-17",9.4549,9.4549,9.4353,9.4353,2700.0],["2018-05-18",9.4353,9.4353,9.4353,9.4353,0.0],["2018-05-21",9.4353,9.4353,9.4353,9.4353,0.0],["2018-05-22",9.4549,9.4549,9.4549,9.4549,310000.0],["2018-05-23",9.4255,9.4549,9.4255,9.4549,600.0],["2018-05-24",9.4451,9.4451,9.4451,9.4451,1000.0],["2018-05-25",9.4353,9.4353,9.4353,9.4353,2500.0],["2018-05-29",9.4255,9.4255,9.4255,9.4255,1000.0],["2018-05-30",9.4255,9.4549,9.4255,9.4549,300900.0],["2018-05-31",9.4353,9.4353,9.4353,9.4353,109600.0],["2018-06-01",9.4549,9.4549,9.4353,9.4353,264200.0],["2018-06-04",9.4549,9.4647,9.4549,9.4549,4000.0],["2018-06-05",9.5529,9.5823,9.5235,9.5823,33800.0],["2018-06-06",9.5823,9.6019,9.5823,9.595,102800.0],["2018-06-07",9.5823,9.6019,9.5823,9.6019,50300.0],["2018-06-08",9.6019,9.6019,9.6019,9.6019,400.0],["2018-06-11",9.6019,9.6019,9.6019,9.6019,500.0],["2018-06-12",9.5823,9.6019,9.5823,9.6019,5000.0],["2018-06-13",9.6019,9.6019,9.5823,9.5823,11200.0],["2018-06-14",9.5823,9.5823,9.5823,9.5823,0.0],["2018-06-15",9.5921,9.6215,9.5921,9.6215,27300.0],["2018-06-18",9.6215,9.6215,9.6215,9.6215,11200.0],["2018-06-19",9.6411,9.6411,9.6019,9.6019,700.0],["2018-06-20",9.5823,9.5921,9.5725,9.5823,103300.0],["2018-06-21",9.5823,9.5823,9.5823,9.5823,100.0],["2018-06-22",9.5823,9.5823,9.5823,9.5823,0.0],["2018-06-25",9.5431,9.5921,9.5039,9.5627,104200.0],["2018-06-26",9.5627,9.5627,9.5627,9.5627,0.0],["2018-06-27",9.5039,9.5921,9.5039,9.5627,600.0],["2018-06-28",9.5627,9.5627,9.5627,9.5627,0.0],["2018-06-29",9.5627,9.5627,9.5627,9.5627,0.0],["2018-07-02",9.5627,9.5627,9.5627,9.5627,0.0],["2018-07-03",9.5627,9.5627,9.5627,9.5627,0.0],["2018-07-05",9.5137,9.6019,9.5039,9.6019,2300.0],["2018-07-06",9.6019,9.6019,9.6019,9.6019,0.0],["2018-07-09",9.6019,9.6019,9.6019,9.6019,0.0],["2018-07-10",9.6019,9.6019,9.6019,9.6019,0.0],["2018-07-11",9.6019,9.6019,9.6019,9.6019,0.0],["2018-07-12",9.6019,9.6019,9.6019,9.6019,0.0],["2018-07-13",9.6019,9.6019,9.6019,9.6019,0.0],["2018-07-16",9.6019,9.6019,9.6019,9.6019,0.0],["2018-07-17",9.5627,9.6019,9.5529,9.5921,29100.0],["2018-07-18",9.5921,9.5921,9.5921,9.5921,0.0],["2018-07-19",9.5823,9.5823,9.5823,9.5823,800.0],["2018-07-20",9.5921,9.6019,9.5529,9.5529,38000.0],["2018-07-23",9.5627,9.6019,9.5627,9.5823,45400.0],["2018-07-24",9.5921,9.5921,9.5627,9.5627,500.0],["2018-07-25",9.5627,9.5725,9.5529,9.5725,130900.0],["2018-07-26",9.5725,9.5725,9.5725,9.5725,0.0],["2018-07-27",9.5725,9.5725,9.5725,9.5725,0.0],["2018-07-30",9.5725,9.5725,9.5725,9.5725,0.0],["2018-07-31",9.5529,9.5529,9.5529,9.5529,42700.0],["2018-08-01",9.5725,9.6019,9.5725,9.5725,866700.0],["2018-08-02",9.5725,9.5725,9.5725,9.5725,0.0],["2018-08-03",9.5725,9.5725,9.5725,9.5725,0.0],["2018-08-06",9.6019,9.6215,9.5921,9.6019,560000.0],["2018-08-07",9.6019,9.6019,9.5627,9.6019,199100.0],["2018-08-08",9.6019,9.6019,9.6019,9.6019,0.0],["2018-08-09",9.6019,9.6019,9.6019,9.6019,0.0],["2018-08-10",9.6019,9.6019,9.6019,9.6019,0.0],["2018-08-13",9.6019,9.6019,9.6019,9.6019,0.0],["2018-08-14",9.6019,9.6019,9.6019,9.6019,0.0],["2018-08-15",9.6019,9.6019,9.6019,9.6019,0.0],["2018-08-16",9.6019,9.6019,9.6019,9.6019,0.0],["2018-08-17",9.6019,9.6019,9.6019,9.6019,0.0],["2018-08-20",9.6019,9.6019,9.6019,9.6019,0.0],["2018-08-21",9.6019,9.6019,9.5529,9.5921,219100.0],["2018-08-22",9.5921,9.5921,9.5921,9.5921,0.0],["2018-08-23",9.5921,9.5921,9.5921,9.5921,0.0],["2018-08-24",9.5823,9.5823,9.5823,9.5823,1001900.0],["2018-08-27",9.6215,9.6215,9.5627,9.6019,4700.0],["2018-08-28",9.6019,9.6019,9.6019,9.6019,0.0],["2018-08-29",9.6019,9.6019,9.6019,9.6019,0.0],["2018-08-30",9.6019,9.6019,9.6019,9.6019,0.0],["2018-08-31",9.6019,9.6019,9.6019,9.6019,0.0],["2018-09-04",9.6019,9.6019,9.6019,9.6019,0.0],["2018-09-05",9.6019,9.6019,9.6019,9.6019,0.0],["2018-09-06",9.6019,9.6019,9.6019,9.6019,0.0],["2018-09-07",9.6019,9.6019,9.6019,9.6019,0.0],["2018-09-10",9.5823,9.5823,9.5823,9.5823,9900.0],["2018-09-11",9.5823,9.5823,9.5823,9.5823,0.0],["2018-09-12",9.5823,9.5823,9.5823,9.5823,0.0],["2018-09-13",9.5823,9.5823,9.5823,9.5823,0.0],["2018-09-14",9.5823,9.5823,9.5823,9.5823,0.0],["2018-09-17",9.6215,9.6215,9.6215,9.6215,200.0],["2018-09-18",9.6215,9.6215,9.6215,9.6215,1200.0],["2018-09-19",9.6215,9.6215,9.6215,9.6215,0.0],["2018-09-20",9.6215,9.6215,9.6215,9.6215,0.0],["2018-09-21",9.6215,9.6215,9.6215,9.6215,0.0],["2018-09-24",9.6313,9.6313,9.6019,9.6117,10800.0],["2018-09-25",9.6117,9.6117,9.6117,9.6117,0.0],["2018-09-26",9.6117,9.6117,9.6117,9.6117,0.0],["2018-09-27",9.6117,9.6117,9.6117,9.6117,0.0],["2018-09-28",9.5627,9.5627,9.5627,9.5627,2200.0],["2018-10-01",9.5627,9.5627,9.5627,9.5627,0.0],["2018-10-02",9.5627,9.5627,9.5627,9.5627,0.0],["2018-10-03",9.5627,9.5627,9.5627,9.5627,0.0],["2018-10-04",9.5627,9.5627,9.5627,9.5627,0.0],["2018-10-05",9.5627,9.5627,9.5627,9.5627,0.0],["2018-10-08",9.5627,9.5627,9.5627,9.5627,0.0],["2018-10-09",9.6215,9.6215,9.6215,9.6215,600.0],["2018-10-10",9.6019,9.6019,9.6019,9.6019,500.0],["2018-10-11",9.6019,9.6019,9.6019,9.6019,0.0],["2018-10-12",9.6019,9.6019,9.6019,9.6019,0.0],["2018-10-15",9.6019,9.6019,9.6019,9.6019,4400.0],["2018-10-16",9.5823,9.5823,9.5823,9.5823,100000.0],["2018-10-17",9.5823,9.5823,9.5823,9.5823,0.0],["2018-10-18",9.5823,9.5823,9.5823,9.5823,0.0],["2018-10-19",9.6019,9.6019,9.5823,9.5823,200.0],["2018-10-22",9.5823,9.5823,9.5823,9.5823,0.0],["2018-10-23",9.6019,9.6019,9.6019,9.6019,98200.0],["2018-10-24",9.6019,9.6019,9.6019,9.6019,0.0],["2018-10-25",9.6019,9.6019,9.6019,9.6019,0.0],["2018-10-26",9.6019,9.6019,9.6019,9.6019,26000.0],["2018-10-29",9.6019,9.6019,9.6019,9.6019,0.0],["2018-10-30",9.6019,9.6019,9.6019,9.6019,0.0],["2018-10-31",9.6509,9.6999,9.6509,9.6999,5200.0],["2018-11-01",9.6607,9.6607,9.6019,9.6509,19100.0],["2018-11-02",9.8713,9.8713,9.7685,9.7685,2462800.0],["2018-11-05",9.8468,9.8468,9.7685,9.7979,156200.0],["2018-11-06",9.8468,9.8468,9.7783,9.7979,2032200.0],["2018-11-07",9.7979,9.8468,9.7979,9.8361,798900.0],["2018-11-08",9.7979,9.8468,9.7979,9.837,27400.0],["2018-11-09",9.8175,9.837,9.8175,9.8175,702100.0],["2018-11-12",9.7979,9.837,9.7979,9.8175,705800.0],["2018-11-13",9.8175,9.8175,9.8175,9.8175,18100.0],["2018-11-14",9.8175,9.8468,9.8077,9.8272,647000.0],["2018-11-15",9.837,9.8664,9.8175,9.8664,1200600.0],["2018-11-16",9.8664,9.8762,9.7979,9.8762,646200.0],["2018-11-19",9.8762,9.8762,9.8273,9.8566,225600.0],["2018-11-20",9.8762,9.8762,9.8273,9.8664,27400.0],["2018-11-21",9.837,9.8664,9.837,9.8468,1900.0],["2018-11-23",9.8762,9.8762,9.8762,9.8762,300.0],["2018-11-26",9.8762,9.886,9.8175,9.8664,758600.0],["2018-11-27",9.8664,9.8664,9.8664,9.8664,100.0],["2018-11-28",9.8762,9.8762,9.8175,9.8175,2700.0],["2018-11-29",9.8664,9.8664,9.837,9.837,516000.0],["2018-11-30",9.8077,9.8664,9.8077,9.8468,95200.0],["2018-12-03",9.8664,9.8664,9.7979,9.8566,33600.0],["2018-12-04",9.8664,9.8664,9.7979,9.8468,13400.0],["2018-12-06",9.886,9.886,9.8077,9.8272,114100.0],["2018-12-07",9.8273,9.8566,9.8273,9.837,32500.0],["2018-12-10",9.837,9.8596,9.8077,9.8468,31700.0],["2018-12-11",9.7979,9.8468,9.7979,9.8468,141100.0],["2018-12-12",9.837,9.8468,9.7979,9.7979,89600.0],["2018-12-13",9.8664,9.8664,9.8468,9.8468,106800.0],["2018-12-14",9.8468,9.8468,9.8468,9.8468,200.0],["2018-12-17",9.8272,9.8566,9.8077,9.8468,188800.0],["2018-12-18",9.8566,9.8566,9.8077,9.8468,3800.0],["2018-12-19",9.8566,9.8664,9.7685,9.8468,7100.0],["2018-12-20",9.8566,9.8566,9.793,9.8224,138900.0],["2018-12-21",9.8566,9.8566,9.7636,9.7881,9300.0],["2018-12-24",9.8077,9.8468,9.7979,9.8468,16900.0],["2018-12-26",9.8566,9.8566,9.8126,9.8468,500.0],["2018-12-27",9.8468,9.8468,9.8468,9.8468,300.0],["2018-12-28",9.8077,9.837,9.8077,9.8272,1700.0],["2018-12-31",9.8175,9.8468,9.7979,9.8077,171200.0],["2019-01-02",9.8468,9.8468,9.837,9.837,19900.0],["2019-01-03",9.8468,9.8468,9.8028,9.837,49000.0],["2019-01-04",9.7596,9.837,9.7596,9.7979,6800.0],["2019-01-07",9.7587,9.8468,9.7587,9.8272,142700.0],["2019-01-08",9.8566,9.8566,9.837,9.837,12900.0],["2019-01-09",9.837,9.886,9.837,9.8664,424600.0],["2019-01-10",9.8664,9.8664,9.8468,9.8468,262500.0],["2019-01-11",9.8468,9.8664,9.8468,9.8664,197000.0],["2019-01-14",9.8762,9.8958,9.8468,9.8713,272800.0],["2019-01-15",9.8958,9.9252,9.886,9.9154,796900.0],["2019-01-16",9.9252,9.9546,9.9154,9.9546,196000.0],["2019-01-17",9.9448,10.0134,9.9448,9.984,1405700.0],["2019-01-18",9.9938,10.0134,9.9742,9.9938,750300.0],["2019-01-22",9.9938,9.9938,9.9448,9.9644,11000.0],["2019-01-23",9.9938,10.0134,9.935,9.984,1277600.0],["2019-01-24",9.9772,9.984,9.9546,9.9644,69900.0],["2019-01-25",9.984,9.9938,9.9546,9.9546,165000.0],["2019-01-28",9.9448,9.9938,9.9448,9.984,64600.0],["2019-01-29",9.9938,9.9938,9.9448,9.9595,988800.0],["2019-01-30",9.9664,9.984,9.9448,9.984,127100.0],["2019-01-31",9.9938,9.9938,9.9448,9.9448,166500.0],["2019-02-01",9.9644,9.9938,9.9448,9.9938,750600.0],["2019-02-04",9.984,9.984,9.9448,9.9546,157800.0],["2019-02-05",9.9742,9.9742,9.9448,9.9595,47900.0],["2019-02-06",9.9938,10.0428,9.9448,10.0428,5723800.0],["2019-02-07",10.0428,10.0526,10.0232,10.0428,1363600.0],["2019-02-08",10.0418,10.0918,10.0418,10.0575,4834100.0],["2019-02-11",10.0428,10.0624,10.033,10.033,1133400.0],["2019-02-12",10.0428,10.1408,10.033,10.1212,3526500.0],["2019-02-13",10.1604,10.2388,10.1408,10.2094,1088400.0],["2019-02-14",10.18,10.4347,10.18,10.3073,1155200.0],["2019-02-15",10.3367,10.3857,10.2584,10.2878,1375700.0],["2019-02-19",10.3367,10.3367,10.0428,10.082,501400.0],["2019-02-20",10.18,10.18,10.0232,10.0624,870700.0],["2019-02-21",10.0918,10.0918,10.0036,10.0036,560700.0],["2019-02-22",10.0526,10.0624,10.0036,10.0428,293500.0],["2019-02-25",10.0232,10.1408,10.0232,10.082,2792400.0],["2019-02-26",10.1604,10.1604,10.0222,10.0722,899200.0],["2019-02-27",10.0428,10.0918,10.0134,10.033,1225500.0],["2019-02-28",10.0624,10.0624,9.9154,10.0232,4190400.0],["2019-03-01",10.082,10.082,9.984,9.984,1583100.0],["2019-03-04",10.0134,10.1898,10.0134,10.1702,1719900.0],["2019-03-05",10.1408,10.5327,10.1192,10.5131,870600.0],["2019-03-06",10.6797,11.1598,10.6307,10.954,1642400.0],["2019-03-07",11.1304,11.2675,11.003,11.1598,1687800.0],["2019-03-08",11.1598,11.4145,11.0324,11.3459,1839400.0],["2019-03-11",11.2773,11.5125,11.2773,11.4047,871500.0],["2019-03-12",11.4145,11.5223,11.3655,11.4145,493400.0],["2019-03-13",11.4145,11.4929,11.2283,11.2675,124100.0],["2019-03-14",11.2675,11.4145,11.2675,11.4047,206400.0],["2019-03-15",11.2969,11.4145,11.2969,11.4047,353400.0],["2019-03-18",11.3753,11.6594,11.342,11.5909,860300.0],["2019-03-19",11.7476,11.8358,11.5419,11.6105,967400.0],["2019-03-20",11.6105,11.6105,11.6105,11.6105,0.0],["2019-03-21",11.6105,11.6105,11.6105,11.6105,0.0],["2019-03-22",12.0024,12.2963,11.9328,12.1102,431800.0],["2019-03-25",12.0024,12.3453,12.0024,12.2767,423500.0],["2019-03-26",12.3453,12.7372,12.1885,12.7274,1297600.0],["2019-03-27",13.1291,13.4329,12.5658,13.1291,2505000.0],["2019-03-28",13.2271,13.4525,13.0409,13.3251,786000.0],["2019-03-29",13.3055,13.5602,12.9822,13.3839,664600.0],["2019-04-01",13.5112,13.5112,13.2565,13.2565,229100.0],["2019-04-02",13.2663,13.4329,12.9038,13.2565,558200.0],["2019-04-03",13.3643,13.4525,13.2369,13.3055,417600.0],["2019-04-04",13.3251,13.619,12.7372,13.3643,344700.0],["2019-04-05",13.3937,13.5406,13.3153,13.4231,427700.0],["2019-04-08",13.5308,13.9423,13.4721,13.9423,842700.0],["2019-04-09",13.9326,14.0697,13.7738,13.8346,382100.0],["2019-04-10",13.8836,13.9619,13.4427,13.5602,525900.0],["2019-04-11",13.668,13.6778,13.3643,13.4819,556400.0],["2019-04-12",13.4231,13.5994,13.2271,13.4525,616000.0],["2019-04-15",13.3349,13.57,13.3349,13.4819,247200.0],["2019-04-16",13.5308,13.6092,13.3055,13.5504,150100.0],["2019-04-17",13.5504,13.8542,13.2957,13.521,458800.0],["2019-04-18",13.668,13.7072,13.3251,13.4916,398600.0],["2019-04-22",13.4427,13.717,13.2369,13.4819,206200.0],["2019-04-23",13.4721,13.7268,13.3741,13.6484,615700.0],["2019-04-24",13.6386,13.717,13.2859,13.5406,208800.0],["2019-04-25",13.4721,13.6974,13.2761,13.4916,132200.0],["2019-04-26",13.4916,13.6974,13.4623,13.5308,172600.0],["2019-04-29",13.5406,13.668,13.3368,13.6092,561700.0],["2019-04-30",13.668,13.668,13.1585,13.3055,272300.0],["2019-05-01",13.1781,13.5798,11.1206,13.4916,765700.0],["2019-05-02",13.4427,13.5504,13.1683,13.5112,279000.0],["2019-05-03",13.521,13.7464,13.4721,13.668,395100.0],["2019-05-06",13.3741,13.7758,13.3251,13.6876,252400.0],["2019-05-07",13.6876,13.717,13.4965,13.6876,350000.0],["2019-05-08",13.0801,13.8934,13.0801,13.5994,309400.0],["2019-05-09",13.57,13.717,13.3261,13.4329,901900.0],["2019-05-10",13.4427,13.521,13.3545,13.4525,244100.0],["2019-05-13",13.3447,13.5994,13.2761,13.3741,254400.0],["2019-05-14",13.4231,13.521,13.2908,13.3545,197300.0],["2019-05-15",13.3545,13.4035,13.2663,13.3055,128400.0],["2019-05-16",13.3643,13.4231,13.0801,13.2761,1199000.0],["2019-05-17",13.0899,13.3888,13.0899,13.2467,408400.0],["2019-05-20",13.2957,13.4721,13.0409,13.1487,495200.0],["2019-05-21",13.2271,13.5161,12.8744,13.0311,264900.0],["2019-05-22",12.992,13.3349,12.7862,12.8548,669000.0],["2019-05-23",12.7764,12.8352,12.6098,12.7372,306900.0],["2019-05-24",12.7078,12.7862,12.4825,12.6098,267200.0],["2019-05-28",12.6098,12.7568,12.4923,12.698,296200.0],["2019-05-29",12.6392,12.747,12.4629,12.6294,370000.0],["2019-05-30",12.7764,12.7764,12.4825,12.6588,243200.0],["2019-05-31",12.5315,12.5707,12.2179,12.2571,364000.0],["2019-06-03",12.3453,12.4923,12.2375,12.2473,278500.0],["2019-06-04",12.2963,12.5119,12.2179,12.4923,160600.0],["2019-06-05",12.5511,12.7862,12.2767,12.5021,264600.0],["2019-06-06",12.5021,12.8842,12.3747,12.5413,201200.0],["2019-06-07",12.5217,13.0312,12.3649,12.9234,379100.0],["2019-06-10",12.9822,13.4819,12.9234,13.2369,651900.0],["2019-06-11",13.3643,13.3643,13.1291,13.1977,366400.0],["2019-06-12",13.1977,13.6386,13.1389,13.2369,382500.0],["2019-06-13",13.2173,13.33,13.1585,13.2173,137900.0],["2019-06-14",13.2173,13.4329,13.1487,13.3055,376900.0],["2019-06-17",13.3251,14.0501,13.2663,13.9423,2025900.0],["2019-06-18",13.9423,14.4028,13.913,14.2167,871200.0],["2019-06-19",14.2167,14.9515,14.2167,14.8046,2443400.0],["2019-06-20",14.8144,15.2945,14.6576,15.1671,1332900.0],["2019-06-21",15.1769,15.3532,15.1083,15.2455,1726700.0],["2019-06-24",15.2651,15.4218,14.8633,15.0103,312300.0],["2019-06-25",14.9907,15.1671,14.5106,15.0887,627400.0],["2019-06-26",15.0789,15.1279,14.9907,15.0985,750200.0],["2019-06-27",15.1573,15.3043,15.0103,15.1867,2475200.0],["2019-06-28",15.1965,15.3532,15.0299,15.1867,7556600.0],["2019-07-01",15.1573,15.1867,14.4812,14.5988,973600.0],["2019-07-02",14.5988,14.9319,14.4518,14.785,691400.0],["2019-07-03",14.785,14.785,14.4028,14.4518,212200.0],["2019-07-05",14.4518,14.6772,14.442,14.5694,239700.0],["2019-07-08",14.5694,14.6478,14.4028,14.5204,448900.0],["2019-07-09",14.4714,14.687,14.2853,14.6772,344000.0],["2019-07-10",14.687,14.7409,14.5106,14.638,331900.0],["2019-07-11",14.6576,14.6968,14.5106,14.638,1157100.0],["2019-07-12",14.6968,14.7654,14.5302,14.7066,364600.0],["2019-07-15",14.736,14.9613,14.6576,14.834,297600.0],["2019-07-16",14.8242,15.2455,14.7948,15.0299,1106800.0],["2019-07-17",15.1671,15.1671,14.9417,15.0005,313700.0],["2019-07-18",15.0005,15.0887,14.9123,15.0789,275800.0],["2019-07-19",15.0593,15.0593,14.8536,14.9907,321500.0],["2019-07-22",14.9613,15.0789,14.9221,15.0495,102000.0],["2019-07-23",15.0985,15.5688,14.8927,15.4414,748700.0],["2019-07-24",15.4218,15.6668,15.3728,15.559,371600.0],["2019-07-25",15.3826,15.8823,15.3826,15.7648,903600.0],["2019-07-26",15.7354,15.8823,15.5394,15.6276,352000.0],["2019-07-29",15.6374,15.6668,15.2357,15.2847,149400.0],["2019-07-30",15.2161,15.4806,15.0985,15.4414,163600.0],["2019-07-31",15.4414,15.5296,15.0201,15.3434,248400.0],["2019-08-01",15.3238,15.6766,15.1377,15.363,240200.0],["2019-08-02",15.3434,15.4414,15.1573,15.3043,437000.0],["2019-08-05",15.3336,15.3336,14.8242,15.0201,221400.0],["2019-08-06",15.0103,15.1769,14.9123,15.1279,218600.0],["2019-08-07",14.9221,15.4022,14.6968,14.9123,286700.0],["2019-08-08",15.0005,15.2259,14.9319,15.0103,380700.0],["2019-08-09",15.0299,15.2455,14.7752,15.1671,270000.0],["2019-08-12",15.1573,15.2847,14.7948,14.9613,73900.0],["2019-08-13",14.9123,15.314,14.8046,15.2749,392700.0],["2019-08-14",15.1769,15.1867,14.8046,14.9907,265500.0],["2019-08-15",15.0005,15.2749,14.8438,15.2357,639700.0],["2019-08-16",15.363,15.5296,15.0299,15.3532,334100.0],["2019-08-19",15.51,15.6766,15.3532,15.559,123900.0],["2019-08-20",15.5884,15.5884,15.2259,15.4022,137300.0],["2019-08-21",15.4708,15.6766,15.2651,15.6276,353100.0],["2019-08-22",15.6864,15.8235,15.6276,15.7256,253300.0],["2019-08-23",15.7256,15.8431,15.51,15.7158,329600.0],["2019-08-26",15.8431,15.8431,15.1818,15.1965,263600.0],["2019-08-27",15.3141,15.3434,14.9319,14.9809,353200.0],["2019-08-28",14.9417,15.3924,14.8927,14.9809,481400.0],["2019-08-29",15.1181,15.1475,14.9123,15.0985,299500.0],["2019-08-30",15.1181,15.51,15.1083,15.3826,340900.0],["2019-09-03",15.3434,15.51,15.2651,15.412,431800.0],["2019-09-04",15.4806,16.1861,15.363,16.1567,1415900.0],["2019-09-05",16.2938,16.529,16.1959,16.284,541200.0],["2019-09-06",16.3526,16.4898,15.8921,15.9215,305900.0],["2019-09-09",15.9215,16.0538,15.7158,15.7648,233300.0],["2019-09-10",15.7648,16.0881,15.6766,15.7648,181200.0],["2019-09-11",15.8725,16.3908,15.7745,16.3232,457100.0],["2019-09-12",16.5192,16.5388,16.2057,16.2448,439100.0],["2019-09-13",16.3624,16.5682,16.1665,16.5388,257200.0],["2019-09-16",16.4702,16.48,15.7941,15.9803,241900.0],["2019-09-17",15.9117,15.9705,15.7354,15.8137,247700.0],["2019-09-18",15.7844,15.9411,15.5296,15.8921,331000.0],["2019-09-19",15.9411,16.0724,15.7452,15.8235,250800.0],["2019-09-20",15.8039,16.2448,15.6374,15.8823,330200.0],["2019-09-23",15.7648,16.2155,15.6374,16.0979,311800.0],["2019-09-24",16.2057,16.2057,15.7354,15.7648,362600.0],["2019-09-25",15.6864,15.9705,15.6864,15.8725,315400.0],["2019-09-26",15.7941,15.9901,15.4806,15.51,297400.0],["2019-09-27",15.5786,15.657,15.2161,15.2357,228200.0],["2019-09-30",15.2945,15.3728,15.1867,15.2161,284600.0],["2019-10-01",15.2945,15.3826,14.9613,14.9809,267100.0],["2019-10-02",14.9907,15.1867,14.687,14.7801,470500.0],["2019-10-03",14.7752,14.7752,14.4812,14.7262,327300.0],["2019-10-04",14.6576,15.0103,14.6184,14.7164,442400.0],["2019-10-07",14.687,14.9711,14.4714,14.9417,234000.0],["2019-10-08",14.8731,15.0103,14.6282,14.8927,191900.0],["2019-10-09",14.9417,15.2161,14.8633,15.1083,176200.0],["2019-10-10",15.1279,15.3728,14.9123,15.0887,355000.0],["2019-10-11",15.1769,15.3043,15.0299,15.0495,356400.0],["2019-10-14",15.0691,15.4806,14.9368,15.363,183500.0],["2019-10-15",15.363,15.363,14.785,14.8731,257900.0],["2019-10-16",14.8536,15.0495,14.7164,14.7556,349600.0],["2019-10-17",14.7948,14.9123,14.736,14.834,551000.0],["2019-10-18",14.7262,14.9123,14.6968,14.7556,2377600.0],["2019-10-21",14.834,14.9809,14.7458,14.8144,280100.0],["2019-10-22",14.8242,15.1377,14.6772,15.123,210000.0],["2019-10-23",15.0887,15.6178,15.0887,15.51,146800.0],["2019-10-24",15.5394,15.9509,15.5002,15.8627,544300.0],["2019-10-25",15.8529,16.1959,15.7452,16.0293,212300.0],["2019-10-28",16.0783,16.2155,15.7158,15.7745,167100.0],["2019-10-29",15.7648,15.8235,15.51,15.5492,356000.0],["2019-10-30",15.5394,15.6276,15.0887,15.2014,204900.0],["2019-10-31",15.6374,15.6374,15.1867,15.2357,255200.0],["2019-11-01",15.2945,15.2994,14.9123,15.0691,277100.0],["2019-11-04",15.0691,15.1377,14.8438,15.0789,280300.0],["2019-11-05",15.1475,15.6766,15.0299,15.1671,697100.0],["2019-11-06",15.1573,15.2357,14.9907,15.1671,137400.0],["2019-11-07",15.2553,15.3924,15.1279,15.2357,171500.0],["2019-11-08",15.3141,15.5786,15.0789,15.2259,546300.0],["2019-11-11",15.1965,15.4708,15.1083,15.4414,164800.0],["2019-11-12",15.5002,15.7941,15.3336,15.7843,851800.0],["2019-11-13",15.1965,16.0391,14.5694,14.7458,911600.0],["2019-11-14",14.2363,14.8438,14.2265,14.6968,946900.0],["2019-11-15",14.7948,15.0985,14.442,15.0593,304900.0],["2019-11-18",14.9907,15.3532,14.8046,14.8438,259100.0],["2019-11-19",14.8536,15.1132,14.6968,14.9711,417600.0],["2019-11-20",14.9907,15.2259,14.8536,15.0495,303700.0],["2019-11-21",15.0985,15.3238,14.9221,15.2945,293200.0],["2019-11-22",15.0005,15.3483,14.9123,14.9809,526600.0],["2019-11-25",15.0201,15.6472,15.0201,15.4414,547800.0],["2019-11-26",15.4512,15.7354,15.2749,15.657,1206000.0],["2019-11-27",15.6962,15.9117,15.3336,15.6864,627900.0],["2019-11-29",15.6472,16.0832,15.5884,15.9999,166000.0],["2019-12-02",16.0195,16.0195,15.5786,15.6374,538800.0],["2019-12-03",15.559,15.7354,15.1573,15.2553,666000.0],["2019-12-04",15.2259,15.3532,14.9613,15.1083,509800.0],["2019-12-05",15.1083,15.3826,14.7654,15.2357,305200.0],["2019-12-06",15.2455,15.5002,15.1475,15.2063,363600.0],["2019-12-09",15.1671,15.5198,14.8144,15.4218,340300.0],["2019-12-10",15.4316,15.5933,15.3238,15.5002,354500.0],["2019-12-11",15.4904,15.51,15.3336,15.4414,398300.0],["2019-12-12",15.461,15.5688,15.1475,15.4904,610200.0],["2019-12-13",15.4806,15.8235,15.3239,15.7256,896300.0],["2019-12-16",15.7941,16.2155,15.6766,15.755,1230300.0],["2019-12-17",15.7843,16.1273,15.5884,15.9901,1010400.0],["2019-12-18",16.0489,16.3428,16.0391,16.2155,991900.0],["2019-12-19",16.2155,16.627,16.1959,16.5976,492900.0],["2019-12-20",16.6074,16.7445,16.3722,16.6564,732500.0],["2019-12-23",16.6759,16.7543,16.4506,16.5486,275500.0],["2019-12-24",16.5486,16.9013,16.4702,16.6662,123000.0],["2019-12-26",16.676,16.7543,16.5662,16.6319,238700.0],["2019-12-27",16.6466,16.7445,16.4212,16.5486,332600.0],["2019-12-30",16.5584,16.5976,16.3526,16.5584,257500.0],["2019-12-31",16.5584,16.6564,16.4212,16.4996,198400.0],["2020-01-02",16.5976,16.7151,16.333,16.431,384000.0],["2020-01-03",16.382,16.6662,16.2938,16.4702,223700.0],["2020-01-06",16.3918,16.6172,16.1665,16.4114,433600.0],["2020-01-07",16.3232,16.5535,16.2742,16.3624,326200.0],["2020-01-08",16.4604,16.6456,16.3428,16.4996,368600.0],["2020-01-09",16.6174,16.6567,16.3621,16.421,229600.0],["2020-01-10",16.1166,16.3425,15.9987,16.2442,646700.0],["2020-01-13",16.1951,16.4898,16.038,16.0969,1209100.0],["2020-01-14",16.0675,16.0871,15.8318,15.9545,795100.0],["2020-01-15",15.8514,16.0871,15.8514,15.9398,880200.0],["2020-01-16",16.0085,16.1755,15.7532,15.8023,243200.0],["2020-01-17",15.8907,15.8907,15.6059,15.7139,391600.0],["2020-01-21",15.6255,15.7139,15.3603,15.3898,460200.0],["2020-01-22",15.4094,15.5666,15.3309,15.4291,766900.0],["2020-01-23",15.4094,15.6648,15.2621,15.6451,552500.0],["2020-01-24",15.5862,15.8121,15.1639,15.1836,763200.0],["2020-01-27",15.0068,15.1246,14.6925,14.8693,468200.0],["2020-01-28",14.9184,15.1983,14.8889,15.105,196500.0],["2020-01-29",15.105,15.105,14.6827,14.7809,854600.0],["2020-01-30",14.8103,14.8202,14.4273,14.5697,708500.0],["2020-01-31",14.6336,14.8889,14.5452,14.7416,775600.0],["2020-02-03",14.7318,14.8005,14.4568,14.4862,673500.0],["2020-02-04",14.6336,14.8693,14.5845,14.8005,1378100.0],["2020-02-05",14.938,15.7434,14.7711,15.0362,452700.0],["2020-02-06",15.0461,15.2621,14.938,15.1246,668100.0],["2020-02-07",15.0755,15.0755,14.6827,14.7121,2264900.0],["2020-02-10",14.6532,14.9282,14.3586,14.6728,1691500.0],["2020-02-11",14.6729,14.9675,14.6709,14.8791,747300.0],["2020-02-12",14.9773,15.4782,14.9331,15.4585,550500.0],["2020-02-13",15.4684,15.5764,15.2228,15.4094,1186000.0],["2020-02-14",15.4291,15.5862,14.7809,14.9871,375800.0],["2020-02-18",14.938,15.1246,14.4666,14.6139,1210200.0],["2020-02-19",14.663,14.83,14.5059,14.7416,457400.0],["2020-02-20",14.7318,14.8447,14.4666,14.5059,353800.0],["2020-02-21",14.5354,14.5943,14.2996,14.5354,905900.0],["2020-02-24",14.2309,14.2309,13.5041,13.5238,1907500.0],["2020-02-25",13.5729,13.6907,12.4434,12.5024,2378600.0],["2020-02-26",12.2372,13.1113,11.9131,12.4925,2648000.0],["2020-02-27",12.1881,12.7184,11.7854,12.3354,1018000.0],["2020-02-28",11.972,12.4042,11.8935,12.0015,1016100.0],["2020-03-02",12.1095,12.3256,11.5595,12.3256,1339800.0],["2020-03-03",12.3943,12.6988,11.9426,12.2176,1207100.0],["2020-03-04",12.4042,12.6006,11.8836,12.1979,1192400.0],["2020-03-05",11.9033,11.9426,10.6216,10.7837,2611900.0],["2020-03-06",10.2631,10.7149,9.9685,10.2926,2543900.0],["2020-03-09",9.4185,9.5757,6.9338,7.0123,5344900.0],["2020-03-10",7.2677,7.9846,6.7472,6.8454,3482900.0],["2020-03-11",6.6882,6.8748,5.8632,5.9025,3324700.0],["2020-03-12",5.3133,5.8043,3.9579,4.8026,4279300.0],["2020-03-13",5.0677,5.7061,4.5079,4.724,2649800.0],["2020-03-16",3.6535,4.4195,3.6535,3.9383,2487100.0],["2020-03-17",3.9678,4.2035,3.6829,3.9088,2060600.0],["2020-03-18",3.5553,3.6338,2.5633,2.7401,2676800.0],["2020-03-19",2.7401,3.0151,2.4553,2.524,1927300.0],["2020-03-20",2.6714,3.2312,2.4062,2.9856,2457500.0],["2020-03-23",3.0053,3.2803,2.7205,3.0446,1912700.0],["2020-03-24",3.349,4.449,3.2901,4.1249,1909000.0],["2020-03-25",4.3311,4.6847,4.1102,4.4686,1747500.0],["2020-03-26",4.5079,4.9106,4.4195,4.4785,622900.0],["2020-03-27",4.3508,4.3508,4.0267,4.1642,577900.0],["2020-03-30",4.282,4.5079,3.7419,4.007,759800.0],["2020-03-31",3.9285,4.2035,3.8303,3.9874,1160400.0],["2020-04-01",3.8401,3.8401,3.4669,3.6633,885200.0],["2020-04-02",3.6928,3.7468,2.4749,2.4946,2240500.0],["2020-04-03",2.6223,2.691,2.4946,2.5535,1642900.0],["2020-04-06",2.6517,3.3883,2.6517,2.9464,1122000.0],["2020-04-07",3.4374,3.4963,2.9562,3.0347,1303800.0],["2020-04-08",3.1035,3.8695,3.0544,3.5258,1114900.0],["2020-04-09",3.6633,4.2231,3.5847,3.9874,1464200.0],["2020-04-13",3.9874,4.174,3.6829,4.1347,1258500.0],["2020-04-14",4.2329,4.4981,3.9972,4.066,1801800.0],["2020-04-15",3.8303,4.0267,3.6535,3.9383,768000.0],["2020-04-16",3.8892,3.9579,3.7321,3.7419,585900.0],["2020-04-17",3.9285,4.2624,3.7812,4.007,658000.0],["2020-04-20",3.8892,4.0365,3.6829,3.6829,658300.0],["2020-04-21",3.5651,3.8892,3.5356,3.7812,413900.0],["2020-04-22",3.8204,3.9776,3.6829,3.7812,352000.0],["2020-04-23",3.8204,4.3311,3.7812,4.1544,622200.0],["2020-04-24",4.2231,4.2722,3.9776,4.1838,802500.0],["2020-04-27",4.2231,4.999,4.1936,4.7731,815900.0],["2020-04-28",4.9892,5.0579,4.5276,4.557,858800.0],["2020-04-29",4.7633,4.9597,4.6847,4.7927,1144300.0],["2020-04-30",5.1267,6.482,5.1267,6.3936,6280600.0],["2020-05-01",6.0499,6.1382,5.4508,5.8534,2016500.0],["2020-05-04",5.3918,6.2168,5.0579,5.9909,1341700.0],["2020-05-05",6.1186,6.2365,5.657,5.6963,1240300.0],["2020-05-06",5.7454,5.8436,5.2936,5.3231,969400.0],["2020-05-07",5.3722,5.9222,5.3525,5.6865,734600.0],["2020-05-08",5.8731,6.3347,5.765,6.1579,690000.0],["2020-05-11",6.0302,6.0744,5.7454,5.824,476200.0],["2020-05-12",5.8043,5.9516,5.5097,5.5097,690200.0],["2020-05-13",5.4704,5.49,4.9695,5.274,888600.0],["2020-05-14",5.1267,5.49,4.8811,5.2543,844900.0],["2020-05-15",5.1365,5.3624,5.0235,5.0481,492400.0],["2020-05-18",5.3427,6.1923,5.2543,6.0842,1376700.0],["2020-05-19",6.0204,6.207,5.7061,5.9713,409700.0],["2020-05-20",6.1088,6.2365,5.8731,6.1382,311500.0],["2020-05-21",6.1088,6.3543,6.0106,6.1186,673200.0],["2020-05-22",6.1579,6.482,6.094,6.1775,512200.0],["2020-05-26",6.4722,6.757,6.1677,6.1873,700500.0],["2020-05-27",6.5998,6.8847,6.3347,6.8257,1384000.0],["2020-05-28",7.032,7.1204,6.5507,6.6882,798800.0],["2020-05-29",6.5507,6.6784,6.1873,6.4231,1121100.0],["2020-06-01",6.5016,7.1105,6.4132,6.482,989400.0],["2020-06-02",6.5802,6.8257,6.4564,6.7963,747600.0],["2020-06-03",6.8748,7.0516,6.7275,6.757,1022100.0],["2020-06-04",6.7275,6.8945,6.6784,6.7521,806600.0],["2020-06-05",6.9338,7.5132,6.9338,7.3315,1245700.0],["2020-06-08",7.415,7.9061,7.415,7.7391,796500.0],["2020-06-09",8.0632,8.0632,7.4258,7.4739,983200.0],["2020-06-10",7.4837,7.6016,6.6293,7.2775,1018100.0],["2020-06-11",6.6195,6.865,6.0891,6.2659,1003500.0],["2020-06-12",6.7472,6.9338,6.3543,6.3838,932100.0],["2020-06-15",6.1382,6.6097,6.0106,6.4918,548800.0],["2020-06-16",6.9338,6.9534,6.4034,6.5802,465900.0],["2020-06-17",6.4329,6.482,5.9124,5.9222,717800.0],["2020-06-18",5.8534,5.8927,5.657,5.7601,420200.0],["2020-06-19",5.9124,6.0891,5.215,5.5981,624000.0],["2020-06-22",5.5097,5.5244,5.3525,5.4262,475500.0],["2020-06-23",5.5588,5.8141,5.4311,5.7454,391800.0],["2020-06-24",5.5883,5.6963,5.3034,5.4704,654200.0],["2020-06-25",5.2052,5.3624,4.8713,4.9695,792600.0],["2020-06-26",4.8615,4.9302,4.4785,4.6945,734400.0],["2020-06-29",4.6552,5.0088,4.5541,4.7829,371700.0],["2020-06-30",4.7731,4.8713,4.449,4.6847,577600.0],["2020-07-01",4.7142,4.9106,4.6356,4.7191,817600.0],["2020-07-02",4.8222,5.1954,4.7535,4.832,431600.0],["2020-07-06",4.999,5.0383,4.724,5.0137,426200.0],["2020-07-07",4.9302,5.0284,4.6651,4.6749,179200.0],["2020-07-08",4.6749,4.8811,4.4981,4.7387,339000.0],["2020-07-09",4.7535,4.832,4.3508,4.6061,377400.0],["2020-07-10",4.5472,4.9401,4.449,4.9106,220800.0],["2020-07-13",5.0088,5.1365,4.6749,4.9302,269900.0],["2020-07-14",4.9106,5.4704,4.7633,5.107,352300.0],["2020-07-15",5.2936,5.6963,5.2936,5.4999,638400.0],["2020-07-16",5.4115,5.7552,5.3525,5.4508,316700.0],["2020-07-17",5.4311,5.6374,5.1659,5.4017,275500.0],["2020-07-20",5.3918,5.4311,5.1758,5.215,403000.0],["2020-07-21",5.1954,5.6177,5.1856,5.4115,498200.0],["2020-07-22",5.4115,5.5097,5.2445,5.3329,217800.0],["2020-07-23",5.3329,5.4409,5.1168,5.436,369500.0],["2020-07-24",5.4409,5.7945,5.4115,5.6963,547700.0],["2020-07-27",5.7749,5.9516,5.5814,5.7159,1454600.0],["2020-07-28",5.6766,5.9025,5.6766,5.8043,166600.0],["2020-07-29",5.8436,5.8829,5.7552,5.8436,302900.0],["2020-07-30",5.7258,5.7896,5.6423,5.7552,191500.0],["2020-07-31",5.7159,5.7994,5.4311,5.4606,220800.0],["2020-08-03",5.4508,5.4508,5.1168,5.1561,265100.0],["2020-08-04",5.1659,5.3034,5.1267,5.1856,575800.0],["2020-08-05",5.3133,5.5883,5.274,5.4999,437600.0],["2020-08-06",5.549,5.7159,5.5195,5.6963,324800.0],["2020-08-07",5.6668,5.7847,5.5981,5.7552,215100.0],["2020-08-10",5.7945,6.0449,5.7749,5.9418,379100.0],["2020-08-11",6.0499,6.2954,5.9811,6.0891,486700.0],["2020-08-12",6.1677,6.2757,5.7601,5.7749,575000.0],["2020-08-13",5.7356,5.9556,5.4999,5.5195,380700.0],["2020-08-14",5.4508,5.765,5.4508,5.5784,1476900.0],["2020-08-17",5.6275,5.6275,5.4409,5.549,202200.0],["2020-08-18",5.5588,5.765,5.5097,5.549,161100.0],["2020-08-19",5.5784,5.8043,5.4999,5.5686,224700.0],["2020-08-20",5.5293,5.6079,5.4213,5.5784,124400.0],["2020-08-21",5.5686,5.8141,5.49,5.6766,274500.0],["2020-08-24",5.8043,6.0597,5.6963,5.9516,512000.0],["2020-08-25",5.9909,6.2463,5.9516,6.1284,457900.0],["2020-08-26",6.099,6.3052,5.9615,6.2561,671200.0],["2020-08-27",6.3838,6.7668,6.3543,6.6391,478400.0],["2020-08-28",6.7275,7.2284,6.6391,7.0713,1353500.0],["2020-08-31",7.1989,7.307,6.6784,6.8061,619900.0],["2020-09-01",6.757,6.9524,6.6755,6.9141,437900.0],["2020-09-02",6.9632,7.1105,6.7373,6.9043,711100.0],["2020-09-03",6.9239,7.3462,6.9239,7.0516,571100.0],["2020-09-04",7.1302,7.4248,7.1233,7.3561,429000.0],["2020-09-08",7.3168,7.415,7.1007,7.2579,552700.0],["2020-09-09",7.2873,7.4936,7.1204,7.2284,362100.0],["2020-09-10",7.2775,7.3855,7.1302,7.14,315200.0],["2020-09-11",7.1793,7.2775,6.9112,7.1154,594700.0],["2020-09-14",7.2088,7.3659,7.0123,7.248,599700.0],["2020-09-15",7.248,7.3462,7.0221,7.032,266100.0],["2020-09-16",7.0221,7.4543,6.973,7.1204,440200.0],["2020-09-17",7.0025,7.3855,6.8355,6.9436,326100.0],["2020-09-18",7.0418,7.1793,6.8552,6.9043,1126800.0],["2020-09-21",6.698,6.8257,6.4722,6.5802,414900.0],["2020-09-22",6.59,6.7668,6.482,6.5409,364900.0],["2020-09-23",6.5704,6.6784,6.1677,6.1873,935400.0],["2020-09-24",6.1579,6.2954,5.9222,5.9516,479300.0],["2020-09-25",5.9713,6.7373,5.9516,6.6293,506400.0],["2020-09-28",6.865,7.1498,6.6293,6.9927,376500.0],["2020-09-29",6.9534,6.9632,6.0891,6.1579,1150500.0],["2020-09-30",6.2856,6.6195,6.1628,6.3838,582100.0],["2020-10-01",6.4034,6.4722,6.0597,6.3543,1096900.0],["2020-10-02",6.1972,6.482,6.0204,6.4722,424700.0],["2020-10-05",6.5507,6.9927,6.4722,6.9829,379800.0],["2020-10-06",6.9927,7.248,6.9534,7.0713,664500.0],["2020-10-07",7.1695,7.3757,6.9976,7.2284,279100.0],["2020-10-08",7.2971,7.3757,7.1695,7.1989,239000.0],["2020-10-09",7.2284,7.5525,7.1616,7.4052,269400.0],["2020-10-12",7.3954,7.415,6.8847,7.0516,206200.0],["2020-10-13",6.9436,6.973,6.7472,6.865,224100.0],["2020-10-14",6.8552,6.8847,6.5802,6.5998,116600.0],["2020-10-15",6.4722,6.9043,6.4722,6.8454,184600.0],["2020-10-16",6.8355,7.0418,6.7766,6.9141,251300.0],["2020-10-19",6.9043,7.0025,6.5949,6.6293,233200.0],["2020-10-20",6.6686,6.7864,6.5409,6.7373,175300.0],["2020-10-21",6.757,6.7963,6.6097,6.757,115900.0],["2020-10-22",6.7668,7.0909,6.6686,6.973,637400.0],["2020-10-23",7.0516,7.194,6.6195,6.6686,1020500.0],["2020-10-26",6.5704,6.6195,6.1775,6.3052,379900.0],["2020-10-27",6.3248,6.3543,6.0891,6.1382,266800.0],["2020-10-28",5.9124,6.0597,5.7945,5.8338,496400.0],["2020-10-29",5.7847,6.1873,5.7454,6.0106,216800.0],["2020-10-30",6.0204,6.7373,5.765,6.099,1827500.0],["2020-11-02",6.1775,6.2856,5.7356,5.8534,463100.0],["2020-11-03",5.9222,6.1775,5.8436,6.0793,501000.0],["2020-11-04",5.9516,6.099,5.765,5.9025,367600.0],["2020-11-05",5.9025,6.4329,5.9025,6.3739,526900.0],["2020-11-06",6.4329,6.4722,6.0793,6.2266,311000.0],["2020-11-09",7.8569,8.5935,7.3659,8.348,2114500.0],["2020-11-10",8.348,8.4069,7.8864,8.0828,871000.0],["2020-11-11",8.1025,8.1221,7.3806,7.4543,699600.0],["2020-11-12",7.4641,7.8078,7.248,7.798,1261100.0],["2020-11-13",7.8569,7.9061,7.5152,7.8569,420000.0],["2020-11-16",8.181,8.5444,7.8668,8.1025,748300.0],["2020-11-17",8.0534,8.2007,7.8766,8.0435,310900.0],["2020-11-18",8.1025,8.79,8.0337,8.2891,1243600.0],["2020-11-19",8.2498,8.4158,8.1742,8.3284,255000.0],["2020-11-20",8.24,8.4069,7.9061,8.073,559000.0],["2020-11-23",8.1516,8.2783,7.9061,8.1221,338800.0],["2020-11-24",8.3971,8.9373,8.2007,8.9078,619100.0],["2020-11-25",9.0355,9.0355,8.3971,8.4757,317100.0],["2020-11-27",8.623,8.6721,8.3873,8.5248,184500.0],["2020-11-30",8.4855,8.7409,8.2694,8.6819,411800.0],["2020-12-01",8.8292,8.8391,8.24,8.4069,537700.0],["2020-12-02",8.3677,8.9078,8.2645,8.7703,319100.0],["2020-12-03",8.7801,9.3989,8.7801,9.3399,308600.0],["2020-12-04",9.4185,9.6935,9.2516,9.6149,393800.0],["2020-12-07",9.4676,9.4873,8.9078,8.9275,588300.0],["2020-12-08",8.8882,9.0453,8.5935,8.7409,534400.0],["2020-12-09",8.8292,8.9275,8.3087,8.4462,438700.0],["2020-12-10",8.3971,8.6132,8.1123,8.515,256300.0],["2020-12-11",8.456,8.7016,8.2203,8.6132,259500.0],["2020-12-14",8.7703,8.8489,8.1712,8.181,446000.0],["2020-12-15",8.348,8.5739,8.0141,8.2596,516500.0],["2020-12-16",8.2793,8.4266,8.1909,8.3284,301700.0],["2020-12-17",8.3578,8.7801,8.1712,8.7409,286200.0],["2020-12-18",8.7801,9.3596,8.6554,9.2221,1090400.0],["2020-12-21",8.5641,8.8685,8.291,8.6034,609200.0],["2020-12-22",8.7016,8.9667,8.5837,8.9275,388600.0],["2020-12-23",8.898,9.5315,8.7998,9.1042,368000.0],["2020-12-24",9.065,9.1799,8.7409,8.8685,102700.0],["2020-12-28",8.9667,9.664,8.8685,9.5265,306400.0],["2020-12-29",9.6346,9.6493,9.0944,9.1828,246500.0],["2020-12-30",9.3105,10.489,9.2024,9.7966,870700.0],["2020-12-31",9.8703,10.2631,9.7053,9.9587,612500.0],["2021-01-04",10.0176,10.1158,9.2172,9.4971,436400.0],["2021-01-05",9.1926,9.8114,9.1926,9.4382,700600.0],["2021-01-06",9.7132,9.9783,9.4283,9.7623,799400.0],["2021-01-07",10.0176,10.0304,9.5855,9.831,536700.0],["2021-01-08",9.8703,10.0373,9.3989,9.5167,237800.0],["2021-01-11",9.3596,9.5069,9.0355,9.173,296700.0],["2021-01-12",9.3203,9.3704,9.0944,9.2319,395900.0],["2021-01-13",8.8489,8.898,8.1516,8.6426,525600.0],["2021-01-14",8.7605,8.8882,8.5592,8.6034,344600.0],["2021-01-15",8.5641,8.731,8.1712,8.3185,1086200.0],["2021-01-19",8.4757,8.4757,8.0043,8.3087,473200.0],["2021-01-20",8.3382,8.6917,8.2989,8.5837,276800.0],["2021-01-21",8.6426,9.173,8.5356,9.0944,452600.0],["2021-01-22",9.0453,9.2319,8.7801,9.1926,381300.0],["2021-01-25",9.1533,9.5757,8.9569,9.3301,389500.0],["2021-01-26",9.3792,9.4382,8.8292,8.8489,241600.0],["2021-01-27",8.7605,9.4185,8.6132,9.1141,490300.0],["2021-01-28",9.3301,9.7132,9.1926,9.6444,495200.0],["2021-01-29",9.6739,9.9096,9.3105,9.3203,537500.0],["2021-02-01",9.3792,9.723,9.2466,9.5953,397500.0],["2021-02-02",9.7092,10.0765,9.6149,9.6739,624800.0],["2021-02-03",9.6739,9.8457,9.2123,9.4578,360800.0],["2021-02-04",9.4087,9.7132,9.2516,9.5757,170600.0],["2021-02-05",9.6248,10.0962,9.4382,9.9636,408100.0],["2021-02-08",10.5872,10.5872,9.556,9.8212,612800.0],["2021-02-09",9.7917,9.7917,9.1533,9.2123,450200.0],["2021-02-10",9.3694,9.4283,9.0748,9.281,309400.0],["2021-02-11",9.3792,9.4185,8.9275,8.9667,425400.0],["2021-02-12",8.8685,8.9815,8.6426,8.6819,263100.0],["2021-02-16",8.8194,9.4765,8.7507,9.2908,555400.0],["2021-02-17",9.2123,9.3399,8.9176,8.9176,314700.0],["2021-02-18",8.8587,9.2516,8.7605,9.1533,271300.0],["2021-02-19",9.1435,9.939,9.006,9.8506,325700.0],["2021-02-22",9.7917,10.9703,9.7721,10.6756,1578000.0],["2021-02-23",10.6069,10.9506,10.3957,10.8033,922900.0],["2021-02-24",10.8229,11.5153,10.4497,11.206,1095000.0],["2021-02-25",11.2256,11.3435,10.7149,11.039,352000.0],["2021-02-26",11.0587,11.2649,10.546,10.7149,627900.0],["2021-03-01",11.1176,11.3336,10.8554,11.1962,435100.0],["2021-03-02",11.1863,11.5988,11.0488,11.2944,300700.0],["2021-03-03",11.0587,11.8149,11.0587,11.6774,732600.0],["2021-03-04",11.7756,11.7952,11.0803,11.2354,625700.0],["2021-03-05",11.1765,11.3238,9.5266,10.9015,1522000.0],["2021-03-08",11.0881,11.206,10.8131,10.9408,713300.0],["2021-03-09",11.1569,11.1569,10.8328,10.8917,240300.0],["2021-03-10",11.0194,11.3042,10.7837,10.8426,449000.0],["2021-03-11",11.039,11.2944,10.7444,10.9997,426700.0],["2021-03-12",11.1176,11.2845,10.931,11.1667,478600.0],["2021-03-15",11.2158,11.3042,10.9997,11.147,880900.0],["2021-03-16",11.0783,11.2845,10.6265,10.931,573000.0],["2021-03-17",10.8131,11.0979,10.6363,11.039,449100.0],["2021-03-18",11.0194,11.1372,10.5087,10.5676,388800.0],["2021-03-19",10.6363,10.8819,10.3712,10.8033,1123700.0],["2021-03-22",10.7935,10.8524,10.5381,10.5676,339400.0],["2021-03-23",10.5087,10.5087,10.2445,10.3221,557300.0],["2021-03-24",10.3908,10.5872,9.7426,9.7426,675400.0],["2021-03-25",9.6542,9.8703,9.2221,9.5658,749000.0],["2021-03-26",9.6346,9.9489,9.4774,9.9194,267000.0],["2021-03-29",9.8114,10.0078,9.5167,9.664,307400.0],["2021-03-30",9.6444,10.1551,9.5658,10.0078,237500.0],["2021-03-31",10.1256,10.5578,9.939,10.4596,221900.0],["2021-04-01",10.4792,11.3435,10.4792,11.0783,423300.0],["2021-04-05",11.2649,11.3533,11.0587,11.2551,253000.0],["2021-04-06",11.2551,11.422,11.1716,11.2747,288800.0],["2021-04-07",11.3631,11.3631,10.9703,10.9899,233600.0],["2021-04-08",11.0587,11.2256,10.7837,11.1274,178400.0],["2021-04-09",11.206,11.422,10.9408,11.2453,123500.0],["2021-04-12",11.2453,11.2747,10.8161,11.147,245500.0],["2021-04-13",11.1176,11.1176,10.764,11.0194,260800.0],["2021-04-14",10.9997,11.1274,10.6923,10.8328,145500.0],["2021-04-15",10.9604,10.9997,10.7149,10.7738,146500.0],["2021-04-16",10.8033,10.8161,10.3122,10.381,274500.0],["2021-04-19",10.4596,10.7444,10.4006,10.6658,338800.0],["2021-04-20",10.6069,10.6069,9.8506,10.0078,424500.0],["2021-04-21",9.998,10.4497,9.8703,10.4105,165700.0],["2021-04-22",10.4596,10.7444,10.2533,10.273,259200.0],["2021-04-23",10.3515,10.4684,10.0176,10.0667,170200.0],["2021-04-26",10.1846,10.3417,10.0373,10.1158,146600.0],["2021-04-27",10.214,10.3515,10.0255,10.0864,178900.0],["2021-04-28",10.0373,10.1747,9.9292,10.0864,121600.0],["2021-04-29",10.2042,10.3712,9.9783,10.3417,192300.0],["2021-04-30",10.2828,10.7051,10.2435,10.4645,229500.0],["2021-05-03",10.5185,10.7346,10.381,10.6854,224800.0],["2021-05-04",10.6854,10.7051,10.214,10.5774,216600.0],["2021-05-05",10.6658,11.0194,10.5283,10.6953,508400.0],["2021-05-06",10.6756,10.6756,10.0373,10.3614,775600.0],["2021-05-07",10.3319,10.7444,10.273,10.3417,216600.0],["2021-05-10",10.214,10.4596,10.1158,10.2239,483800.0],["2021-05-11",10.0667,10.3122,9.7033,9.9194,887300.0],["2021-05-12",9.5953,9.8114,9.2123,9.281,531100.0],["2021-05-13",9.1239,10.106,8.9569,9.998,433600.0],["2021-05-14",10.0962,10.4399,10.0176,10.2533,349800.0],["2021-05-17",10.106,10.8229,10.0962,10.7542,356600.0],["2021-05-18",10.764,10.9997,10.6805,10.7051,398000.0],["2021-05-19",10.5283,10.5872,10.1846,10.4497,225900.0],["2021-05-20",10.4497,10.7542,10.3024,10.7149,119000.0],["2021-05-21",10.8524,10.9408,10.6491,10.7542,226000.0],["2021-05-24",10.7935,10.8622,10.548,10.6658,164000.0],["2021-05-25",10.7542,10.9506,10.5381,10.548,181000.0],["2021-05-26",10.548,10.9113,10.548,10.8033,174400.0],["2021-05-27",10.931,11.0783,10.7738,10.9015,473100.0],["2021-05-28",10.931,11.1863,10.9212,11.0095,148600.0],["2021-06-01",11.1372,11.422,10.9604,11.3042,606000.0],["2021-06-02",11.4122,11.7461,11.3336,11.6283,220500.0],["2021-06-03",11.481,11.6774,11.3219,11.6185,218700.0],["2021-06-04",11.6872,11.8002,11.4908,11.7069,189700.0],["2021-06-07",11.7756,12.2765,11.7461,12.1684,445000.0],["2021-06-08",12.1783,12.2961,12.0801,12.1684,270800.0],["2021-06-09",12.2372,12.2568,11.81,12.031,216000.0],["2021-06-10",12.139,12.2274,11.2845,11.2944,206600.0],["2021-06-11",11.0587,11.1961,10.8229,11.0685,371500.0],["2021-06-14",11.1078,11.7216,11.1078,11.6577,311500.0],["2021-06-15",11.697,11.8444,11.4024,11.5399,199800.0],["2021-06-16",11.5203,11.7461,11.3729,11.4908,173800.0],["2021-06-17",11.4711,11.6086,11.0685,11.2354,150400.0],["2021-06-18",11.0783,11.26,10.9408,10.9801,401600.0],["2021-06-21",11.0685,11.2502,10.7149,11.0587,189600.0],["2021-06-22",11.0488,11.0979,10.6953,11.0095,356900.0],["2021-06-23",9.8605,10.5774,9.8241,10.0176,1334000.0],["2021-06-24",9.9292,10.8819,9.9194,10.3024,3213100.0],["2021-06-25",10.4694,10.4988,10.1158,10.1256,2249200.0],["2021-06-28",10.0765,10.1158,9.3891,9.5855,715900.0],["2021-06-29",9.6248,9.6248,9.173,9.2221,914600.0],["2021-06-30",9.2221,9.5658,9.1042,9.5167,818700.0],["2021-07-01",9.5069,9.8015,9.4283,9.7623,460500.0],["2021-07-02",9.723,9.8212,9.4087,9.4578,202500.0],["2021-07-06",9.5757,9.664,9.2319,9.281,243400.0],["2021-07-07",9.3399,9.556,8.9864,9.0257,317200.0],["2021-07-08",8.9176,9.1975,8.6426,9.1435,466400.0],["2021-07-09",9.3301,9.3989,9.1484,9.3301,339000.0],["2021-07-12",9.3105,9.3498,9.1141,9.3301,475700.0],["2021-07-13",9.3399,9.4283,9.2221,9.3694,315400.0],["2021-07-14",9.3792,9.6149,9.3576,9.4676,252900.0],["2021-07-15",9.4283,9.5757,9.2712,9.4774,857600.0],["2021-07-16",9.5855,9.6739,9.3498,9.4676,1150900.0],["2021-07-19",9.3007,9.3007,8.569,8.7703,2836600.0],["2021-07-20",8.7801,9.065,8.4462,8.9766,1088500.0],["2021-07-21",9.1042,9.9096,9.065,9.8408,874200.0],["2021-07-22",9.8605,9.8703,9.4627,9.5658,596400.0],["2021-07-23",9.664,9.939,9.4283,9.5364,348100.0],["2021-07-26",9.556,9.7721,9.3891,9.5855,403100.0],["2021-07-27",9.5265,9.5413,9.0748,9.173,640000.0],["2021-07-28",9.2319,9.5757,9.0257,9.4774,559600.0],["2021-07-29",9.6444,9.8654,9.61,9.7033,335000.0],["2021-07-30",9.6346,9.8899,9.6248,9.7033,371300.0],["2021-08-02",9.7132,10.0667,9.5953,9.6149,532900.0],["2021-08-03",9.664,9.7132,9.3203,9.5953,564100.0],["2021-08-04",9.448,9.8899,9.4382,9.6739,894700.0],["2021-08-05",9.8212,10.3122,9.723,10.2533,1146200.0],["2021-08-06",10.3221,10.4497,10.0864,10.273,221700.0],["2021-08-09",10.1747,10.1747,9.7524,9.7623,172200.0],["2021-08-10",9.7524,9.9881,9.5069,9.8899,180300.0],["2021-08-11",9.8506,9.9194,9.6542,9.9096,192100.0],["2021-08-12",9.8801,9.939,9.7033,9.8408,242800.0],["2021-08-13",9.8801,9.9489,9.4873,9.5658,279400.0],["2021-08-16",9.3989,9.5757,9.1632,9.4185,564400.0],["2021-08-17",9.2614,9.2869,8.9667,9.1141,388900.0],["2021-08-18",9.0846,9.2417,8.8685,9.1239,768300.0],["2021-08-19",8.9667,9.2319,8.9078,9.1239,398500.0],["2021-08-20",9.0453,9.3203,9.0453,9.2123,286100.0],["2021-08-23",9.3399,9.664,9.281,9.6542,315700.0],["2021-08-24",9.7966,10.273,9.6051,10.2533,202900.0],["2021-08-25",10.2926,10.4596,9.939,10.3122,232100.0],["2021-08-26",10.2239,10.4105,10.1453,10.214,123400.0],["2021-08-27",10.2631,10.7444,10.2631,10.6265,301200.0],["2021-08-30",10.7346,10.7346,10.2435,10.3319,150800.0],["2021-08-31",10.273,10.489,10.2337,10.3122,249500.0],["2021-09-01",10.3417,10.381,10.1551,10.1747,170200.0],["2021-09-02",10.2533,10.3614,9.8998,9.9096,271600.0],["2021-09-03",9.8998,9.9783,9.6591,9.9292,246900.0],["2021-09-07",9.998,10.2239,9.9872,10.1158,254200.0],["2021-09-08",10.0569,10.1551,9.8212,9.8605,144700.0],["2021-09-09",9.7917,10.1256,9.7917,9.8605,263300.0],["2021-09-10",9.9685,9.9881,9.6739,9.6837,267800.0],["2021-09-13",9.8114,9.9685,9.5757,9.8506,228000.0],["2021-09-14",9.8506,9.8801,9.3399,9.3891,211500.0],["2021-09-15",9.3301,9.6346,9.1926,9.6051,268600.0],["2021-09-16",9.6542,9.939,9.5757,9.8212,300300.0],["2021-09-17",9.8703,10.2042,9.5609,9.7819,788900.0],["2021-09-20",9.5364,9.664,9.3792,9.5167,172200.0],["2021-09-21",9.5364,9.6935,9.3105,9.5364,205300.0],["2021-09-22",9.6051,9.9489,9.6051,9.7524,147800.0],["2021-09-23",9.8408,9.9881,9.7819,9.7917,206400.0],["2021-09-24",9.7033,9.8801,9.5855,9.8212,143900.0],["2021-09-27",9.8998,10.3712,9.8998,10.2533,517900.0],["2021-09-28",10.2533,10.273,9.7819,9.831,412600.0],["2021-09-29",9.8899,9.8899,9.556,9.5953,200000.0],["2021-09-30",9.6346,9.9253,9.4971,9.7917,440600.0],["2021-10-01",9.9292,10.273,9.9243,10.1747,782300.0],["2021-10-04",10.0864,10.5872,9.9587,10.5087,250100.0],["2021-10-05",10.5087,10.548,10.1944,10.3221,122200.0],["2021-10-06",10.1355,10.3564,10.0078,10.2337,118300.0],["2021-10-07",10.3319,10.7247,10.3122,10.5971,172300.0],["2021-10-08",10.6167,10.7346,10.4301,10.4988,89000.0],["2021-10-11",10.5381,10.5902,10.4399,10.5283,93800.0],["2021-10-12",10.4988,10.7051,10.4988,10.6265,97100.0],["2021-10-13",10.656,10.6854,10.489,10.5087,112300.0],["2021-10-14",10.6167,10.8229,10.4988,10.8131,120400.0],["2021-10-15",10.9408,11.1912,10.818,10.9015,324600.0],["2021-10-18",10.8328,11.0685,10.7738,11.0194,104000.0],["2021-10-19",11.147,11.2453,10.9703,10.9703,295100.0],["2021-10-20",10.9212,10.9801,10.7738,10.931,98700.0],["2021-10-21",10.9604,11.1569,10.8917,10.9899,1292200.0],["2021-10-22",10.9212,10.9604,10.8033,10.9113,113700.0],["2021-10-25",10.931,10.931,10.6462,10.7346,147100.0],["2021-10-26",10.764,10.9408,10.6167,10.8131,296900.0],["2021-10-27",10.7935,10.8819,10.6265,10.7444,161400.0],["2021-10-28",10.7837,10.7837,10.5774,10.6069,239100.0],["2021-10-29",10.6363,10.6756,10.4988,10.6069,184500.0],["2021-11-01",10.6167,10.8426,10.6167,10.7247,453900.0],["2021-11-02",10.7444,10.8082,10.4694,10.5087,358600.0],["2021-11-03",10.7346,11.4417,10.4694,11.2649,743800.0],["2021-11-04",11.589,12.0997,11.589,11.7069,532600.0],["2021-11-05",11.9524,12.2863,11.8836,12.0015,775700.0],["2021-11-08",12.0997,12.2176,11.7854,11.8247,266200.0],["2021-11-09",11.7461,12.031,11.7069,11.972,237400.0],["2021-11-10",11.8935,12.0211,11.7167,11.7756,231500.0],["2021-11-11",11.7756,12.2372,11.7265,12.0506,187100.0],["2021-11-12",12.0702,12.2765,11.972,12.2568,288600.0],["2021-11-15",12.2765,12.2765,12.0015,12.0702,166800.0],["2021-11-16",11.9917,11.9956,11.1078,11.1569,484200.0],["2021-11-17",11.0881,11.1569,10.5872,10.8131,357700.0],["2021-11-18",10.8426,10.8524,10.5872,10.6756,223300.0],["2021-11-19",10.5381,10.8622,10.5381,10.8426,253900.0],["2021-11-22",10.8721,11.1176,10.764,10.9997,180300.0],["2021-11-23",10.9997,11.1765,10.7738,10.8229,280400.0],["2021-11-24",10.7542,10.764,10.3417,10.4203,349800.0],["2021-11-26",9.998,10.1649,9.2319,9.2712,565200.0],["2021-11-29",9.9194,9.9194,9.3203,9.6149,837400.0],["2021-11-30",9.4971,9.5167,8.7212,9.2614,561100.0],["2021-12-01",9.5757,9.7033,8.5199,8.623,404000.0],["2021-12-02",8.7212,9.3105,8.6132,9.281,441200.0],["2021-12-03",9.3105,9.3694,8.898,8.9962,203400.0],["2021-12-06",9.1828,9.9685,8.9373,9.831,280000.0],["2021-12-07",10.0274,10.3024,9.939,9.9881,502500.0],["2021-12-08",10.0471,10.9212,9.9489,10.7738,319300.0],["2021-12-09",10.5774,10.7935,10.1453,10.1944,370100.0],["2021-12-10",10.3515,10.4399,9.9783,10.0864,557100.0],["2021-12-13",9.7917,10.0373,9.4185,9.6248,202900.0],["2021-12-14",9.556,9.9096,9.556,9.6248,175000.0],["2021-12-15",9.5855,9.6248,9.0846,9.2908,213500.0],["2021-12-16",9.3891,9.4873,8.898,8.9766,312300.0],["2021-12-17",9.0158,9.1337,8.6721,8.8096,390400.0],["2021-12-20",8.515,8.8489,8.2498,8.7605,456400.0],["2021-12-21",8.9569,9.5658,8.9569,9.3694,335400.0],["2021-12-22",9.3694,9.6248,9.2025,9.5265,199000.0],["2021-12-23",9.6149,9.998,9.5953,9.939,219800.0],["2021-12-27",9.7426,10.1649,9.7082,10.1453,168300.0],["2021-12-28",10.0569,10.3319,10.0176,10.0471,154200.0],["2021-12-29",10.0667,10.1846,9.885,9.9783,150200.0],["2021-12-30",9.9489,10.0962,9.9194,9.939,108800.0],["2021-12-31",9.8605,9.9881,9.8114,9.8408,108300.0],["2022-01-03",9.8998,10.5381,9.8998,10.3122,252000.0],["2022-01-04",10.4006,10.5676,10.0814,10.1256,702100.0],["2022-01-05",10.0962,10.1649,9.6837,9.7721,191500.0],["2022-01-06",9.8899,10.2533,9.6444,10.0864,417900.0],["2022-01-07",10.1158,10.2926,10.0274,10.0471,158200.0],["2022-01-10",10.0373,10.0373,9.6444,9.8998,209100.0],["2022-01-11",9.8703,10.0667,9.6935,9.939,222800.0],["2022-01-12",9.9489,10.1649,9.8212,9.9292,468700.0],["2022-01-13",10.1158,10.2926,9.8998,10.1355,387700.0],["2022-01-14",10.0471,10.2042,9.9194,10.1355,110200.0],["2022-01-18",10.0864,10.2906,10.0373,10.1944,320600.0],["2022-01-19",9.9881,10.4203,9.9881,10.2631,425800.0],["2022-01-20",10.3515,10.4988,9.8801,9.9194,251800.0],["2022-01-21",9.7426,10.0471,9.5462,9.8212,314800.0],["2022-01-24",9.5167,10.1797,9.4283,10.1453,247400.0],["2022-01-25",10.0078,10.3614,9.6444,10.2435,208600.0],["2022-01-26",10.4105,10.4105,9.4382,9.5265,257300.0],["2022-01-27",9.6149,9.8408,9.3203,9.5757,408700.0],["2022-01-28",9.6051,9.7524,9.0158,9.7426,288600.0],["2022-01-31",9.664,10.1649,9.3891,10.1355,232600.0],["2022-02-01",10.0765,10.3417,9.9292,10.1355,246200.0],["2022-02-02",10.2337,10.2337,9.9145,10.0864,224000.0],["2022-02-03",9.9292,10.0078,9.6444,9.7623,129200.0],["2022-02-04",9.7623,9.831,9.5855,9.6346,166700.0],["2022-02-07",9.7132,10.0962,9.6346,9.998,145600.0],["2022-02-08",10.0569,10.3614,9.9096,10.2631,430800.0],["2022-02-09",10.3024,10.5578,10.2926,10.3417,140000.0],["2022-02-10",10.1158,10.489,10.1158,10.3614,215600.0],["2022-02-11",10.4105,10.548,10.0962,10.1158,230800.0],["2022-02-14",10.2435,10.3515,10.0962,10.214,83100.0],["2022-02-15",10.4301,10.6756,10.2828,10.548,736600.0],["2022-02-16",10.5087,10.7935,10.4006,10.5676,438600.0],["2022-02-17",10.3908,10.5578,10.0962,10.1747,170200.0],["2022-02-18",10.0765,10.2926,9.8998,9.9587,185600.0],["2022-02-22",9.8899,9.8998,9.4922,9.5167,246100.0],["2022-02-23",9.664,9.6837,9.06,9.1141,297000.0],["2022-02-24",8.8587,10.1846,8.8292,10.1453,427100.0],["2022-02-25",10.0471,10.4301,9.8703,10.214,241000.0],["2022-02-28",9.9587,10.3712,9.9587,10.1551,294800.0],["2022-03-01",10.1551,10.1551,9.4185,9.4382,327900.0],["2022-03-02",10.0176,10.2042,9.6248,10.106,446500.0],["2022-03-03",10.1846,10.2072,9.8556,9.939,455200.0],["2022-03-04",9.8212,9.8605,9.5707,9.7132,195700.0],["2022-03-07",9.6935,9.7623,9.2908,9.3007,276600.0],["2022-03-08",9.2908,9.9096,9.1337,9.5462,260800.0],["2022-03-09",9.8015,10.2533,9.8015,10.1453,305600.0],["2022-03-10",9.9292,10.3319,9.6935,9.8605,339600.0],["2022-03-11",9.8703,9.8801,9.4774,9.4971,622300.0],["2022-03-14",9.6149,9.6444,9.3203,9.3891,271100.0],["2022-03-15",9.4971,9.723,9.2908,9.723,150500.0],["2022-03-16",9.7917,10.2533,9.7328,10.1158,436300.0],["2022-03-17",10.0373,10.3515,10.0225,10.3122,277300.0],["2022-03-18",10.3319,10.656,10.2533,10.4596,820400.0],["2022-03-21",10.2435,10.6363,10.0667,10.1551,100800.0],["2022-03-22",10.2631,10.4694,10.1355,10.2631,98800.0],["2022-03-23",10.1355,10.2926,9.939,9.9587,115300.0],["2022-03-24",9.9881,10.1453,9.7623,10.1158,72800.0],["2022-03-25",10.273,10.4105,9.9881,10.1747,190000.0],["2022-03-28",10.1256,10.3024,9.9881,10.2533,166300.0],["2022-03-29",10.5381,10.5381,10.2435,10.3024,185500.0],["2022-03-30",10.3024,10.3319,10.0274,10.0471,127300.0],["2022-03-31",10.0078,10.2239,9.885,10.0176,447500.0],["2022-04-01",10.0078,10.1256,9.8703,10.0274,254600.0],["2022-04-04",9.9685,9.9685,9.7524,9.8114,159300.0],["2022-04-05",9.8506,10.273,9.723,10.0765,515700.0],["2022-04-06",9.998,10.0569,9.7917,9.9783,209200.0],["2022-04-07",9.9685,10.1453,9.8605,10.1256,330500.0],["2022-04-08",10.1355,10.3417,10.0176,10.1256,659600.0],["2022-04-11",10.0274,10.3024,9.8605,10.0667,136800.0],["2022-04-12",10.1551,10.3319,10.0569,10.1944,155200.0],["2022-04-13",10.273,10.3417,10.1649,10.1944,323400.0],["2022-04-14",10.2533,10.4596,10.2239,10.3122,345100.0],["2022-04-18",10.2828,10.3614,9.9489,10.1649,139700.0],["2022-04-19",10.2239,10.3712,10.2219,10.2926,163700.0],["2022-04-20",10.4497,10.4497,10.214,10.3122,222700.0],["2022-04-21",10.4988,10.7218,10.1747,10.2533,427800.0],["2022-04-22",10.1747,10.273,10.0274,10.0569,112300.0],["2022-04-25",9.9587,10.0078,9.7819,9.939,224500.0],["2022-04-26",9.9292,9.9292,9.6444,9.7328,352200.0],["2022-04-27",9.6935,9.8506,9.5462,9.6346,272700.0],["2022-04-28",9.7623,10.1993,9.2614,9.7132,258500.0],["2022-04-29",9.6542,9.8899,9.556,9.8605,286600.0],["2022-05-02",9.9292,10.106,9.7426,9.9783,280200.0],["2022-05-03",10.0078,10.1747,9.7328,10.1355,341900.0],["2022-05-04",10.2533,10.2533,9.3301,9.9194,499100.0],["2022-05-05",9.9194,9.9538,9.3301,9.4382,357500.0],["2022-05-06",9.3498,9.7033,9.3105,9.3301,335500.0],["2022-05-09",9.2123,9.2908,8.6426,8.6721,533400.0],["2022-05-10",8.8784,9.3576,8.6662,8.9373,346400.0],["2022-05-11",8.9864,9.3105,8.7212,8.7507,344900.0],["2022-05-12",8.6721,8.7998,8.5051,8.6721,212700.0],["2022-05-13",8.8194,9.3105,8.79,9.1926,246100.0],["2022-05-16",9.0846,9.1828,8.8391,8.8587,213800.0],["2022-05-17",9.0944,9.5855,9.0247,9.4676,293300.0],["2022-05-18",9.3891,9.4382,9.0257,9.1337,222600.0],["2022-05-19",9.1141,9.5167,9.0355,9.3007,354900.0],["2022-05-20",9.3399,9.3891,8.9373,9.1828,188300.0],["2022-05-23",9.3007,9.3007,8.8587,9.1239,895500.0],["2022-05-24",9.0257,9.0257,8.5543,8.7605,407700.0],["2022-05-25",8.6525,8.9766,8.5935,8.898,342700.0],["2022-05-26",8.9667,9.2417,8.8096,8.8489,1333800.0],["2022-05-27",8.9766,9.3105,8.8292,9.2712,211100.0],["2022-05-31",9.2025,9.3694,8.9078,9.2319,444700.0],["2022-06-01",9.2319,9.3498,8.9569,8.9962,275000.0],["2022-06-02",9.0257,9.3252,9.0168,9.3203,223200.0],["2022-06-03",9.1926,9.4185,9.1239,9.4087,228600.0],["2022-06-06",9.1926,9.5167,8.898,8.9275,341300.0],["2022-06-07",8.8489,9.1337,8.7998,9.0944,265300.0],["2022-06-08",8.9766,9.1239,8.898,8.9373,159300.0],["2022-06-09",8.8685,9.1337,8.6034,8.623,158500.0],["2022-06-10",8.5935,8.731,8.4168,8.5051,184400.0],["2022-06-13",8.2596,8.4462,7.8422,7.8668,507500.0],["2022-06-14",7.8668,7.9748,7.7489,7.8569,402200.0],["2022-06-15",7.9846,8.4659,7.8275,8.3382,448700.0],["2022-06-16",8.1221,8.1418,7.7195,7.7686,474900.0],["2022-06-17",7.8766,8.2694,7.8226,8.0927,498900.0],["2022-06-21",8.2007,8.2694,7.7195,7.7489,277300.0],["2022-06-22",7.6212,7.7882,7.3266,7.3757,244600.0],["2022-06-23",7.3757,7.798,7.1646,7.3168,616400.0],["2022-06-24",7.3364,7.4837,7.1596,7.1695,2283500.0],["2022-06-27",7.248,7.4346,7.1793,7.2677,588800.0],["2022-06-28",7.3266,7.5427,7.2677,7.2971,760500.0],["2022-06-29",7.2873,7.5132,6.8847,6.9632,280200.0],["2022-06-30",6.9043,7.0614,6.7373,7.0418,480400.0],["2022-07-01",6.9534,7.0713,6.8945,7.032,160500.0],["2022-07-05",6.8945,6.9878,6.757,6.8159,414000.0],["2022-07-06",6.8552,6.8748,6.6784,6.7766,361300.0],["2022-07-07",6.8257,7.0418,6.7079,7.0025,489400.0],["2022-07-08",6.9829,7.1891,6.865,7.1007,968800.0],["2022-07-11",7.0123,7.0909,6.865,6.8748,553200.0],["2022-07-12",6.8748,7.0418,6.865,6.9043,670300.0],["2022-07-13",6.8159,6.8945,6.7275,6.8355,571300.0],["2022-07-14",6.7177,6.9092,6.6882,6.757,321200.0],["2022-07-15",6.9043,6.9043,6.6784,6.7373,488600.0],["2022-07-18",6.8454,7.0418,6.7079,6.7472,451100.0],["2022-07-19",6.8552,7.0418,6.8552,7.0025,817000.0],["2022-07-20",6.9534,7.2677,6.8748,7.0713,535200.0],["2022-07-21",7.0123,7.0418,6.8257,6.973,572700.0],["2022-07-22",7.0221,7.0713,6.8454,6.8748,279600.0],["2022-07-25",6.8847,7.1105,6.8257,7.0516,312800.0],["2022-07-26",7.0516,7.0516,6.8552,6.8748,145600.0],["2022-07-27",6.9141,7.0713,6.8748,7.0123,330400.0],["2022-07-28",7.0123,7.2284,6.8847,7.1891,483600.0],["2022-07-29",7.1695,7.1695,7.032,7.0811,859100.0],["2022-08-01",7.0221,7.3021,6.8945,7.2087,380700.0],["2022-08-02",7.1793,7.5279,7.14,7.5034,243400.0],["2022-08-03",7.6212,8.5346,7.5034,8.4953,565700.0],["2022-08-04",8.5051,8.6279,8.3578,8.4953,2541500.0],["2022-08-05",8.4855,8.6819,8.2007,8.5051,675800.0],["2022-08-08",8.5641,8.8685,8.515,8.7703,439700.0],["2022-08-09",8.7114,8.7605,8.515,8.5935,277500.0],["2022-08-10",8.731,9.0158,8.6132,8.9275,474900.0],["2022-08-11",9.0355,9.1091,8.9176,9.065,412100.0],["2022-08-12",9.1239,9.3301,8.9294,9.2712,363600.0],["2022-08-15",9.1926,9.4676,9.1435,9.4578,645200.0],["2022-08-16",9.3891,9.502,9.2123,9.3989,210000.0],["2022-08-17",9.2319,9.3694,9.0699,9.0846,196100.0],["2022-08-18",9.065,9.3301,9.0453,9.2908,557900.0],["2022-08-19",9.2024,9.4087,9.1141,9.2417,334300.0],["2022-08-22",9.1042,9.1632,8.8391,8.8882,299000.0],["2022-08-23",8.8587,9.0551,8.8489,8.9569,274700.0],["2022-08-24",8.9471,9.065,8.8784,8.9766,146100.0],["2022-08-25",8.9864,9.2221,8.9766,9.0944,154400.0],["2022-08-26",9.1042,9.1435,8.8194,8.8292,189000.0],["2022-08-29",8.7605,8.9078,8.7212,8.7703,202600.0],["2022-08-30",8.8391,8.8784,8.7212,8.7703,149600.0],["2022-08-31",8.7703,8.9078,8.6525,8.6525,183800.0],["2022-09-01",8.6917,8.6917,8.4472,8.5739,205200.0],["2022-09-02",8.6328,8.731,8.4855,8.6623,153800.0],["2022-09-06",8.6917,8.7016,8.456,8.5444,183800.0],["2022-09-07",8.5248,8.79,8.5248,8.7703,226900.0],["2022-09-08",8.6721,8.7605,8.5739,8.7605,134700.0],["2022-09-09",8.623,9.065,8.3578,9.0551,223500.0],["2022-09-12",9.0748,9.173,8.9471,9.1632,237300.0],["2022-09-13",8.8587,9.1239,8.8587,8.9962,228900.0],["2022-09-14",8.9766,9.1239,8.8882,9.0748,158200.0],["2022-09-15",8.9667,9.2712,8.9667,9.0551,156700.0],["2022-09-16",8.9078,9.3154,8.8636,9.2221,686600.0],["2022-09-19",9.1141,9.2516,9.0355,9.2123,207400.0],["2022-09-20",9.2221,9.2221,9.06,9.1337,189300.0],["2022-09-21",9.1141,9.1779,8.898,8.9275,415700.0],["2022-09-22",8.8685,8.898,8.7703,8.8391,315900.0],["2022-09-23",8.79,8.898,8.6525,8.8096,561100.0],["2022-09-26",8.7507,8.8882,8.5493,8.5935,397900.0],["2022-09-27",8.6917,8.9176,8.623,8.7998,305600.0],["2022-09-28",8.8194,8.8685,8.7409,8.7703,314200.0],["2022-09-29",8.6623,8.7998,8.5739,8.7801,232100.0],["2022-09-30",8.7212,8.79,8.2351,8.2498,783200.0],["2022-10-03",8.2989,8.3313,7.9502,7.9944,646500.0],["2022-10-04",8.1319,8.2596,7.9453,8.24,648900.0],["2022-10-05",8.1516,8.2302,8.073,8.1712,248200.0],["2022-10-06",8.2596,8.3578,7.9748,8.073,284100.0],["2022-10-07",7.9944,8.0632,7.965,7.9944,196100.0],["2022-10-10",8.0141,8.0239,7.8815,7.9061,182500.0],["2022-10-11",7.9061,8.0043,7.8226,7.9061,188200.0],["2022-10-12",7.8668,7.9846,7.7882,7.9748,786200.0],["2022-10-13",7.8962,8.1025,7.7784,7.9453,327100.0],["2022-10-14",7.9846,8.1123,7.8668,7.9748,191800.0],["2022-10-17",7.9944,8.1712,7.9944,8.1516,182300.0],["2022-10-18",8.3087,8.6034,8.1712,8.3185,288100.0],["2022-10-19",8.3677,8.3873,8.2694,8.348,167100.0],["2022-10-20",8.3087,8.4953,8.3087,8.4266,127000.0],["2022-10-21",8.4855,8.6132,8.1418,8.5935,1199700.0],["2022-10-24",8.6034,8.6426,8.3726,8.5935,258600.0],["2022-10-25",8.5837,9.2123,8.4659,9.0551,953600.0],["2022-10-26",9.1533,9.335,9.0551,9.1141,457600.0],["2022-10-27",9.1533,9.173,8.7998,8.8194,340800.0],["2022-10-28",8.8292,8.9864,8.7507,8.9078,351000.0],["2022-10-31",8.9569,9.0257,8.8764,8.9078,354800.0],["2022-11-01",9.0453,9.0453,8.7703,8.8096,305300.0],["2022-11-02",9.3301,9.556,8.9717,9.0158,745700.0],["2022-11-03",9.065,9.3301,9.0257,9.2319,660400.0],["2022-11-04",9.3301,9.5953,9.0993,9.5953,1053900.0],["2022-11-07",9.6248,9.7623,9.5757,9.723,711800.0],["2022-11-08",9.7623,10.1502,9.6739,10.0864,577300.0],["2022-11-09",9.998,10.0569,9.8506,9.9489,499900.0],["2022-11-10",10.0078,10.2533,9.7524,10.1158,392400.0],["2022-11-11",10.1551,10.3024,9.9489,10.0373,392100.0],["2022-11-14",10.0078,10.2042,9.9832,10.0274,303100.0],["2022-11-15",10.1355,10.2494,10.0176,10.0471,307200.0],["2022-11-16",9.9489,10.0569,9.8408,10.0373,190200.0],["2022-11-17",9.9685,10.1139,9.9194,10.0569,139300.0],["2022-11-18",10.2337,10.2337,9.7328,10.0962,212400.0],["2022-11-21",10.0765,10.1109,9.885,9.9587,161400.0],["2022-11-22",9.9489,9.9489,9.7623,9.8605,251000.0],["2022-11-23",9.8703,9.9194,9.8114,9.8408,121500.0],["2022-11-25",9.8114,9.998,9.6837,9.9685,53600.0],["2022-11-28",10.1747,10.273,9.5855,9.6051,570700.0],["2022-11-29",9.6149,9.6444,9.4873,9.5364,372900.0],["2022-11-30",9.5658,9.8114,9.4529,9.7917,594500.0],["2022-12-01",9.8506,9.9538,9.8015,9.8114,170100.0],["2022-12-02",9.6935,10.0667,9.669,10.0176,264900.0],["2022-12-05",10.0078,10.1453,9.9538,10.0765,311000.0],["2022-12-06",10.0864,10.2239,9.9489,10.1158,225200.0],["2022-12-07",10.0667,10.2042,10.0667,10.1747,208600.0],["2022-12-08",10.2631,10.4006,10.1944,10.273,297300.0],["2022-12-09",10.2435,10.3761,10.1698,10.2239,186900.0],["2022-12-12",10.1747,10.2484,10.1256,10.1747,175600.0],["2022-12-13",10.3515,10.4399,10.106,10.1158,393900.0],["2022-12-14",10.4694,10.489,9.8408,9.9194,419700.0],["2022-12-15",9.7819,9.9489,9.6739,9.7721,228100.0],["2022-12-16",9.8015,10.0373,9.5521,9.831,298400.0],["2022-12-19",9.831,9.8703,9.6248,9.8015,194800.0],["2022-12-20",9.8015,9.8801,9.7082,9.7623,177500.0],["2022-12-21",9.8605,9.9292,9.7819,9.8506,214500.0],["2022-12-22",9.7819,9.7819,9.4087,9.4185,353100.0],["2022-12-23",9.5069,9.5069,9.2614,9.281,452300.0],["2022-12-27",9.2908,9.2908,8.9667,9.0257,330000.0],["2022-12-28",9.0355,9.1239,8.8931,8.9176,216100.0],["2022-12-29",8.8391,9.0257,8.8391,9.0158,169700.0],["2022-12-30",8.9864,9.1828,8.9864,9.1632,154500.0],["2023-01-03",9.2221,9.5364,8.9569,9.0158,474800.0],["2023-01-04",9.0355,9.3891,8.7998,8.9471,296100.0],["2023-01-05",8.9373,9.0355,8.8931,8.9176,249600.0],["2023-01-06",8.9667,9.2025,8.8882,8.9569,320100.0],["2023-01-09",9.0944,9.664,9.0826,9.5167,520400.0],["2023-01-10",9.5265,9.8487,9.5265,9.7917,511000.0],["2023-01-11",9.7917,10.052,9.5953,9.9685,445400.0],["2023-01-12",10.0667,10.6363,9.9685,10.5381,865000.0],["2023-01-13",10.5381,10.7051,10.4988,10.5774,414600.0],["2023-01-17",10.6167,10.71,10.4596,10.6167,284400.0],["2023-01-18",10.7051,10.7444,10.4399,10.4792,318600.0],["2023-01-19",10.4596,10.4596,10.2337,10.4105,413300.0],["2023-01-20",10.5578,10.5578,10.3712,10.4006,330800.0],["2023-01-23",10.4105,10.4792,10.2337,10.273,417800.0],["2023-01-24",10.273,10.273,9.9194,9.9783,559400.0],["2023-01-25",9.8998,10.2435,9.8703,10.2042,293600.0],["2023-01-26",10.2042,10.3466,10.0962,10.2631,257600.0],["2023-01-27",10.1846,10.3319,10.0765,10.0962,311500.0],["2023-01-30",10.0176,10.0834,9.8998,9.9685,370900.0],["2023-01-31",10.0078,10.3319,10.0078,10.3221,373500.0],["2023-02-01",10.3221,10.4694,10.2631,10.381,548600.0],["2023-02-02",10.381,10.548,10.327,10.3712,440300.0],["2023-02-03",10.3221,10.4645,10.2435,10.4301,646600.0],["2023-02-06",10.4301,10.7542,10.381,10.7444,587800.0],["2023-02-07",10.8131,10.8819,10.7051,10.8131,767600.0],["2023-02-08",10.7738,11.314,10.6167,11.1569,885100.0],["2023-02-09",11.2944,11.3445,10.2337,10.7149,538200.0],["2023-02-10",10.6265,10.7346,10.3908,10.5971,391800.0],["2023-02-13",10.6069,11.0587,10.548,10.8328,313400.0],["2023-02-14",10.8229,10.8721,10.6904,10.7738,356600.0],["2023-02-15",10.7542,10.8819,10.7051,10.8721,440100.0],["2023-02-16",10.8622,10.8819,10.6363,10.6854,399600.0],["2023-02-17",10.7247,10.764,10.6069,10.6854,625900.0],["2023-02-21",10.656,10.7444,10.489,10.5185,989800.0],["2023-02-22",10.7051,10.8524,10.106,10.4792,511800.0],["2023-02-23",10.5971,11.6283,10.5774,11.4122,1973300.0],["2023-02-24",11.5301,12.5417,11.422,12.1095,2625400.0],["2023-02-27",12.247,12.4042,11.0685,11.4908,1550000.0],["2023-02-28",11.5399,11.7658,11.3238,11.3828,581500.0],["2023-03-01",11.4122,11.5104,11.206,11.3926,1033300.0],["2023-03-02",11.0979,11.2845,10.8721,11.0145,751300.0],["2023-03-03",11.0881,11.3533,10.985,11.2649,442800.0],["2023-03-06",11.2747,11.3238,11.1176,11.206,272300.0],["2023-03-07",11.2256,11.2747,11.0292,11.0881,438700.0],["2023-03-08",11.1176,11.422,10.9948,11.206,841300.0],["2023-03-09",11.206,11.2551,10.6756,10.7051,289900.0],["2023-03-10",10.7051,10.764,10.3024,10.548,445600.0],["2023-03-13",10.2828,11.8542,10.2533,11.2453,1761000.0],["2023-03-14",11.3336,11.481,10.8328,11.2944,1086200.0],["2023-03-15",11.1569,11.2109,10.8033,11.1078,554900.0],["2023-03-16",10.9899,11.3631,10.9015,11.1569,848500.0],["2023-03-17",11.0783,11.3327,10.8927,10.9506,981100.0],["2023-03-20",10.9113,11.1814,10.8917,11.0488,350100.0],["2023-03-21",11.1765,11.4319,11.0636,11.2453,757800.0],["2023-03-22",11.2551,11.5104,11.1667,11.1667,397600.0],["2023-03-23",11.3238,11.4171,11.0488,11.1667,339700.0],["2023-03-24",11.1078,11.3042,11.0488,11.2649,284100.0],["2023-03-27",11.3435,11.4024,11.2551,11.3435,267400.0],["2023-03-28",11.3631,11.4741,11.2158,11.2747,290400.0],["2023-03-29",11.314,11.4417,11.1716,11.4122,250300.0],["2023-03-30",11.481,11.7265,11.4662,11.6577,302400.0],["2023-03-31",11.7167,11.9278,11.6627,11.7756,502600.0],["2023-04-03",11.7756,11.9622,11.697,11.8738,397500.0],["2023-04-04",11.8935,12.0506,11.7658,12.0113,499600.0],["2023-04-05",12.0113,12.0506,11.5202,11.589,395300.0],["2023-04-06",11.5988,11.6479,11.368,11.4024,295900.0],["2023-04-10",11.3926,11.7952,11.3729,11.7854,383900.0],["2023-04-11",11.7854,12.0211,11.7461,11.8935,288900.0],["2023-04-12",11.9818,12.0604,11.6872,11.7069,303400.0],["2023-04-13",11.7854,11.9033,11.6627,11.7903,275100.0],["2023-04-14",11.8345,11.9966,11.6185,11.6676,334300.0],["2023-04-17",11.6676,11.7363,11.4319,11.5104,334600.0],["2023-04-18",11.5104,11.6086,11.4171,11.5301,377500.0],["2023-04-19",11.481,11.9033,11.481,11.8836,420600.0],["2023-04-20",11.8836,12.031,11.7265,11.7363,499800.0],["2023-04-21",11.8247,11.8247,11.5792,11.7363,316700.0],["2023-04-24",11.756,11.9622,11.7363,11.756,288500.0],["2023-04-25",11.7265,11.7265,11.427,11.5497,305100.0],["2023-04-26",11.4908,11.5595,11.4319,11.5301,217900.0],["2023-04-27",11.5399,11.6774,11.4613,11.6676,254900.0],["2023-04-28",11.6381,11.8836,11.5988,11.7854,478700.0],["2023-05-01",11.7461,12.7577,11.7461,12.5318,1966600.0],["2023-05-02",12.522,12.5711,12.3158,12.4533,473000.0],["2023-05-03",12.6693,12.7675,12.0535,12.2274,949500.0],["2023-05-04",12.2274,12.63,12.0408,12.0506,657000.0],["2023-05-05",12.2077,12.3256,12.0064,12.0899,348300.0],["2023-05-08",12.0899,12.1095,11.4662,11.8935,590000.0],["2023-05-09",11.9131,11.972,11.7756,11.8738,197400.0],["2023-05-10",11.9131,11.9426,11.5301,11.6185,702200.0],["2023-05-11",11.5694,11.6823,11.3926,11.6479,337500.0],["2023-05-12",11.6381,11.756,11.314,11.6577,334300.0],["2023-05-15",11.6676,11.8247,11.5507,11.6283,200400.0],["2023-05-16",11.5988,11.756,10.548,10.8033,587200.0],["2023-05-17",10.0864,10.6462,10.0569,10.4743,3612700.0],["2023-05-18",10.5087,10.6462,10.3614,10.548,757100.0],["2023-05-19",10.5872,10.7346,10.3908,10.6462,1122000.0],["2023-05-22",10.7051,10.7738,10.5872,10.6069,526300.0],["2023-05-23",10.6167,10.6363,10.3614,10.4006,669100.0],["2023-05-24",10.3515,10.6167,10.3122,10.6069,691000.0],["2023-05-25",10.5774,10.6658,10.5283,10.6363,500700.0],["2023-05-26",10.6953,10.7935,10.2337,10.4497,446700.0],["2023-05-30",10.4792,10.5087,10.1944,10.214,333800.0],["2023-05-31",10.214,10.3172,10.1551,10.2435,1209300.0],["2023-06-01",10.2337,10.6854,10.1453,10.5774,719800.0],["2023-06-02",10.6658,10.931,10.5725,10.9015,493700.0],["2023-06-05",10.8524,10.8976,10.5872,10.7542,350400.0],["2023-06-06",10.7444,11.1863,10.7346,11.0488,410300.0],["2023-06-07",11.0488,11.2649,10.9801,11.0783,453300.0],["2023-06-08",11.147,11.147,10.8229,10.8426,592600.0],["2023-06-09",10.8229,10.9604,10.7738,10.9408,554000.0],["2023-06-12",10.9408,11.1765,10.8917,11.0881,545900.0],["2023-06-13",11.1078,11.7854,11.1078,11.6774,593500.0],["2023-06-14",11.7854,12.2264,11.5792,11.6577,1656000.0],["2023-06-15",11.6283,11.7167,11.0439,11.1667,955300.0],["2023-06-16",11.3435,11.422,11.0243,11.147,1115700.0],["2023-06-20",11.1078,11.2354,10.9241,11.0685,734300.0],["2023-06-21",11.589,11.589,11.0194,11.3729,1319100.0],["2023-06-22",11.3435,11.6283,11.1176,11.2944,915100.0],["2023-06-23",11.2158,11.2944,10.985,11.0292,1727400.0],["2023-06-26",10.8622,10.9997,10.6216,10.8721,635700.0],["2023-06-27",10.9408,11.0881,10.7738,11.039,511800.0],["2023-06-28",11.0292,11.1863,10.9015,11.1078,564700.0],["2023-06-29",11.1078,11.6872,11.0587,11.589,727700.0],["2023-06-30",11.6381,11.9377,11.5202,11.8836,1460800.0],["2023-07-03",11.7658,11.9426,11.7658,11.864,361900.0],["2023-07-05",11.8149,11.8178,11.5104,11.589,649300.0],["2023-07-06",11.5497,11.6086,11.3336,11.3926,610500.0],["2023-07-07",11.3926,11.5792,11.3336,11.5399,446100.0],["2023-07-10",11.5006,11.8935,11.5006,11.8149,698400.0],["2023-07-11",11.864,11.9033,11.7461,11.7756,802000.0],["2023-07-12",11.8836,11.9524,11.6872,11.7069,324000.0],["2023-07-13",11.8149,11.8149,11.481,11.5006,368700.0],["2023-07-14",11.5399,11.5399,11.0587,11.147,428000.0],["2023-07-17",11.2453,11.8149,11.2354,11.7265,633800.0],["2023-07-18",11.6676,11.7952,11.6479,11.7854,340200.0],["2023-07-19",11.7658,11.8444,11.535,11.6381,394800.0],["2023-07-20",11.6479,11.6882,11.3926,11.4417,302100.0],["2023-07-21",11.5301,11.6676,11.4613,11.5694,419800.0],["2023-07-24",11.5497,11.5743,11.422,11.4908,333200.0],["2023-07-25",11.4711,11.5301,11.3759,11.5203,291400.0],["2023-07-26",11.5006,11.7353,11.5006,11.6872,308900.0],["2023-07-27",11.9426,12.414,11.8051,12.0702,1997800.0],["2023-07-28",12.139,12.3943,12.031,12.2274,852700.0],["2023-07-31",12.2863,12.7725,12.2176,12.6153,828900.0],["2023-08-01",12.5417,12.5908,12.2617,12.2961,571800.0],["2023-08-02",12.2961,12.7577,11.6381,11.6577,1270700.0],["2023-08-03",11.697,12.1979,11.6666,11.8051,838300.0],["2023-08-04",11.8149,11.8149,11.3926,11.5104,644900.0],["2023-08-07",11.5792,11.6676,11.3926,11.6676,465000.0],["2023-08-08",11.6086,11.8836,11.5301,11.864,473600.0],["2023-08-09",11.864,11.9426,11.7363,11.7461,413200.0],["2023-08-10",11.7363,11.8335,11.5399,11.6479,399200.0],["2023-08-11",11.6381,11.7167,11.5694,11.697,463200.0],["2023-08-14",11.6185,11.8345,11.5595,11.8247,432700.0],["2023-08-15",11.8051,11.864,11.5546,11.6774,425200.0],["2023-08-16",11.6676,11.8198,11.5399,11.5497,544500.0],["2023-08-17",11.5988,11.6381,11.0587,11.0685,610700.0],["2023-08-18",10.931,11.1716,10.9212,11.0488,456700.0],["2023-08-21",11.1274,11.2345,10.8082,10.8524,351600.0],["2023-08-22",10.8819,10.9703,10.6265,10.8426,1058500.0],["2023-08-23",10.8328,11.039,10.8131,10.8819,409900.0],["2023-08-24",10.8819,11.039,10.8426,10.9604,507300.0],["2023-08-25",10.9801,11.0194,10.8131,10.8524,321000.0],["2023-08-28",10.8622,11.0979,10.8622,11.0194,322500.0],["2023-08-29",10.9997,11.0881,10.8721,11.0783,477700.0],["2023-08-30",11.0783,11.2207,11.039,11.1962,585200.0],["2023-08-31",11.1863,11.3533,11.1765,11.2354,685600.0],["2023-09-01",11.2944,11.3042,11.152,11.2944,270200.0],["2023-09-05",11.2256,11.3336,11.1569,11.3042,543300.0],["2023-09-06",11.3042,11.5399,11.2403,11.5104,697500.0],["2023-09-07",11.5202,11.5841,11.3877,11.3926,478400.0],["2023-09-08",11.3828,11.4711,11.3533,11.4515,565400.0],["2023-09-11",11.5006,11.5203,11.2953,11.5006,790900.0],["2023-09-12",11.4908,11.7216,11.4908,11.5399,646200.0],["2023-09-13",11.5104,11.6185,11.4613,11.5006,815400.0],["2023-09-14",11.6381,11.8296,11.5644,11.697,746800.0],["2023-09-15",11.697,11.751,11.4711,11.5792,4297500.0],["2023-09-18",11.5694,11.6872,11.422,11.4319,506200.0],["2023-09-19",11.4319,11.4515,11.2256,11.2453,368200.0],["2023-09-20",11.314,11.4515,11.1667,11.1962,715500.0],["2023-09-21",11.1569,11.1569,10.8917,10.931,424600.0],["2023-09-22",10.9604,11.0537,10.7788,10.8229,504300.0],["2023-09-25",10.8033,10.9457,10.7247,10.7738,467200.0],["2023-09-26",10.7247,10.9113,10.7051,10.764,773500.0],["2023-09-27",10.7837,11.0194,10.7837,11.0194,548200.0],["2023-09-28",10.9997,11.1176,10.8721,10.9604,394200.0],["2023-09-29",11.0292,11.152,10.8426,11.0194,400400.0],["2023-10-02",10.9506,11.0292,10.7886,10.8819,382500.0],["2023-10-03",10.8622,10.8622,10.5627,10.6854,534100.0],["2023-10-04",10.6854,10.8328,10.5774,10.7837,506500.0],["2023-10-05",10.7738,10.9113,10.6953,10.7837,609900.0],["2023-10-06",10.6855,11.0095,10.6462,10.9015,303500.0],["2023-10-09",10.8229,10.9408,10.6756,10.8917,400300.0],["2023-10-10",10.931,11.0783,10.656,10.6854,502900.0],["2023-10-11",10.6855,10.7247,10.4154,10.6069,463800.0],["2023-10-12",10.6363,10.6363,10.2042,10.2042,491100.0],["2023-10-13",10.1649,10.2239,9.8506,9.9096,428600.0],["2023-10-16",10.0078,10.1846,9.9194,9.9685,498300.0],["2023-10-17",9.9489,10.4645,9.9292,10.2828,558900.0],["2023-10-18",10.2042,10.2435,10.0176,10.0471,434600.0],["2023-10-19",10.0667,10.0667,9.8703,9.9194,425500.0],["2023-10-20",9.9194,10.0422,9.8212,9.8801,488800.0],["2023-10-23",9.8703,10.0471,9.8212,9.8899,360800.0],["2023-10-24",9.939,10.0078,9.8408,9.9685,416500.0],["2023-10-25",9.8899,9.9783,9.831,9.9292,573900.0],["2023-10-26",9.9685,10.214,9.831,10.1158,600100.0],["2023-10-27",10.1158,10.2042,10.0176,10.1649,388900.0],["2023-10-30",10.214,10.3024,10.0962,10.1158,490200.0],["2023-10-31",10.0864,10.3417,10.0274,10.2926,472100.0],["2023-11-01",10.3122,10.3122,9.6444,10.1453,1668400.0],["2023-11-02",10.2042,10.4105,10.0471,10.4006,846000.0],["2023-11-03",10.5676,10.931,10.5676,10.7935,652400.0],["2023-11-06",10.8426,10.8426,10.5578,10.7444,307600.0],["2023-11-07",10.7247,10.9801,10.6069,10.9113,458600.0],["2023-11-08",10.9113,10.9212,10.7346,10.7935,359700.0],["2023-11-09",10.8524,10.9506,10.7346,10.8033,284100.0],["2023-11-10",10.8033,11.0145,10.7542,10.9506,498200.0],["2023-11-13",10.8721,11.0095,10.8229,10.8721,253300.0],["2023-11-14",11.0194,11.2354,11.0145,11.0783,564500.0],["2023-11-15",11.0587,11.1372,10.9654,11.039,537800.0],["2023-11-16",11.0292,11.0979,10.931,10.9801,537500.0],["2023-11-17",11.039,11.2453,11.0194,11.1569,371000.0],["2023-11-20",11.1372,11.26,11.1372,11.2256,316100.0],["2023-11-21",11.1863,11.2158,11.0783,11.1176,355200.0],["2023-11-22",11.2453,11.4515,11.2256,11.4319,389400.0],["2023-11-24",11.3828,11.5399,11.3435,11.3631,106400.0],["2023-11-27",11.3729,11.481,11.2895,11.4417,313100.0],["2023-11-28",11.4417,11.4515,11.2944,11.3729,342800.0],["2023-11-29",11.4613,11.6823,11.3847,11.6185,539100.0],["2023-11-30",11.5988,11.8984,11.4908,11.8345,477900.0],["2023-12-01",11.7952,12.031,11.589,12.0113,705600.0],["2023-12-04",12.0408,12.1684,11.7952,11.9622,613600.0],["2023-12-05",11.972,12.2765,11.9033,12.2077,479600.0],["2023-12-06",12.3059,12.4817,12.1684,12.247,768100.0],["2023-12-07",12.2765,12.4238,12.1193,12.3551,418300.0],["2023-12-08",12.3551,12.4631,12.2765,12.4336,578100.0],["2023-12-11",12.4827,12.6988,12.4287,12.6104,590900.0],["2023-12-12",12.6202,12.7774,12.5318,12.7283,304300.0],["2023-12-13",12.7283,12.8854,12.6104,12.8265,481500.0],["2023-12-14",12.9738,12.9934,12.6693,12.7381,574900.0],["2023-12-15",12.8363,12.8854,12.5417,12.8559,965800.0],["2023-12-18",12.8658,13.0573,12.7184,12.7872,347800.0],["2023-12-19",12.8952,13.3077,12.8756,13.2684,540500.0],["2023-12-20",13.2881,13.7988,13.2291,13.4059,882700.0],["2023-12-21",13.4059,13.951,13.4059,13.9363,1084800.0],["2023-12-22",14.1229,14.4077,14.005,14.0345,1134600.0],["2023-12-26",14.0345,14.2505,13.5532,14.2014,427100.0],["2023-12-27",14.2309,14.2898,14.0836,14.2113,499000.0],["2023-12-28",14.2113,14.3193,14.1032,14.1327,652500.0],["2023-12-29",14.0934,14.1425,13.7497,13.8479,774200.0],["2024-01-02",13.73,13.8587,13.5827,13.7006,822800.0],["2024-01-03",13.6613,13.9952,13.6328,13.7497,490500.0],["2024-01-04",13.8577,13.8675,13.7006,13.7006,261400.0],["2024-01-05",13.7006,13.8773,13.5827,13.5827,559100.0],["2024-01-08",13.5925,13.73,13.4256,13.4747,501000.0],["2024-01-09",13.4059,13.4157,13.2291,13.3273,306100.0],["2024-01-10",13.4747,13.7595,13.2782,13.7398,714800.0],["2024-01-11",13.7104,13.7104,13.347,13.3666,489400.0],["2024-01-12",13.4943,13.4943,13.2439,13.2832,229300.0],["2024-01-16",13.2586,13.4157,13.1506,13.3863,267200.0],["2024-01-17",13.2881,13.4648,13.2046,13.2782,204600.0],["2024-01-18",13.3961,13.4157,13.1899,13.3372,259800.0],["2024-01-19",13.4256,13.4256,13.1702,13.2488,243300.0],["2024-01-22",13.2586,13.2979,13.0131,13.2488,349800.0],["2024-01-23",13.3863,13.3863,13.1407,13.2193,309500.0],["2024-01-24",13.347,13.3568,12.9934,13.1407,266600.0],["2024-01-25",13.3175,13.3273,12.9934,13.0425,254200.0],["2024-01-26",13.1407,13.3765,13.0327,13.1309,862600.0],["2024-01-29",13.1309,13.5532,13.0524,13.5336,379700.0],["2024-01-30",13.5336,13.622,13.3421,13.4256,289000.0],["2024-01-31",13.455,13.5532,13.3273,13.3863,568100.0],["2024-02-01",13.4747,13.8184,13.4747,13.7693,665300.0],["2024-02-02",13.7006,13.7595,13.2782,13.5041,348300.0],["2024-02-05",13.3273,13.6318,13.1604,13.5532,278300.0],["2024-02-06",13.5925,13.7595,13.514,13.6662,281200.0],["2024-02-07",13.7398,13.7398,13.4648,13.5336,323000.0],["2024-02-08",13.6023,13.7889,13.5434,13.7693,517000.0],["2024-02-09",13.8086,14.6336,13.6907,14.2407,1327900.0],["2024-02-12",14.2505,14.6817,14.2407,14.5943,1009000.0],["2024-02-13",14.3684,14.4568,14.0345,14.2211,675100.0],["2024-02-14",14.4077,14.6188,14.2113,14.5255,684700.0],["2024-02-15",14.5648,14.8496,14.3831,14.6925,1331800.0],["2024-02-16",14.5943,14.7318,14.3782,14.3782,739600.0],["2024-02-20",14.3291,14.3291,13.4265,13.7497,1133600.0],["2024-02-21",13.6318,13.7006,12.9836,13.347,1280400.0],["2024-02-22",13.3961,13.5365,13.18,13.3175,1855400.0],["2024-02-23",13.455,13.7497,13.3274,13.7104,959300.0],["2024-02-26",13.7202,13.8282,13.5041,13.5336,309500.0],["2024-02-27",13.622,13.8675,13.622,13.7791,516400.0],["2024-02-28",12.8658,13.4157,12.5809,13.0916,1322000.0],["2024-02-29",13.4059,13.4747,12.5122,12.8068,846100.0],["2024-03-01",12.7675,13.0229,12.522,12.9149,931800.0],["2024-03-04",12.9541,12.964,12.7086,12.7184,875100.0],["2024-03-05",12.6202,12.6792,12.4533,12.63,723000.0],["2024-03-06",12.6497,12.6497,12.2912,12.4925,482400.0],["2024-03-07",12.4827,12.5809,12.3059,12.5809,728300.0],["2024-03-08",12.7086,12.8166,12.4533,12.4729,388900.0],["2024-03-11",12.4631,12.4729,12.1684,12.1979,498800.0],["2024-03-12",12.2372,12.5269,12.2126,12.4827,806200.0],["2024-03-13",12.4336,13.0622,12.4336,13.0032,884400.0],["2024-03-14",13.1113,13.1113,12.6006,12.6399,965700.0],["2024-03-15",12.5417,12.8049,12.5417,12.63,758900.0],["2024-03-18",12.63,12.8314,12.522,12.6988,348200.0],["2024-03-19",12.5908,12.7577,12.5171,12.522,861000.0],["2024-03-20",12.5024,12.6497,12.3452,12.63,490700.0],["2024-03-21",12.6399,12.9247,12.6399,12.7577,428200.0],["2024-03-22",12.8363,12.9443,12.7577,12.7675,406900.0],["2024-03-25",12.8166,12.8559,12.5809,12.6104,305300.0],["2024-03-26",12.6399,12.7774,12.5171,12.5515,317900.0],["2024-03-27",12.6792,13.1309,12.5908,13.1211,506000.0],["2024-03-28",13.0916,13.2733,12.9738,12.9934,423400.0],["2024-04-01",13.1506,13.3372,13.0916,13.1604,532500.0],["2024-04-02",12.9738,13.0524,12.8166,12.8265,348800.0],["2024-04-03",12.6988,12.9001,12.6202,12.7774,515200.0],["2024-04-04",12.905,13.0425,12.5122,12.5613,542400.0],["2024-04-05",12.5417,12.9149,12.5417,12.7872,438900.0],["2024-04-08",12.8658,12.905,12.6153,12.689,212200.0],["2024-04-09",12.7184,12.8461,12.576,12.8166,294200.0],["2024-04-10",12.5711,12.63,12.3551,12.5024,404600.0],["2024-04-11",12.5613,12.6399,12.4631,12.6399,235700.0],["2024-04-12",12.5613,12.8068,12.5515,12.63,328700.0],["2024-04-15",12.5908,12.63,12.0604,12.1979,324700.0],["2024-04-16",12.1783,12.2765,11.9131,12.1684,320900.0],["2024-04-17",12.1783,12.2225,11.7658,11.9327,440200.0],["2024-04-18",11.9229,12.1243,11.8542,12.0604,371300.0],["2024-04-19",12.0702,12.1292,11.9917,12.0801,425200.0],["2024-04-22",12.1292,12.2372,12.0408,12.1292,196600.0],["2024-04-23",12.0997,12.3649,12.0997,12.2077,233300.0],["2024-04-24",12.1586,12.3747,12.1292,12.2961,206900.0],["2024-04-25",12.2274,12.3158,12.0801,12.3059,315200.0],["2024-04-26",12.3059,12.6104,11.8935,12.5515,354700.0],["2024-04-29",12.5908,12.63,12.2617,12.4827,460400.0],["2024-04-30",12.4434,12.5613,12.3059,12.4925,655000.0],["2024-05-01",13.3961,14.3488,13.0524,14.0443,1719400.0],["2024-05-02",14.28,14.6925,14.1523,14.5943,1060300.0],["2024-05-03",14.7318,14.7318,14.3979,14.5746,352200.0],["2024-05-06",14.6729,14.7416,14.4273,14.4568,378500.0],["2024-05-07",14.4666,14.722,14.4558,14.555,487700.0],["2024-05-08",14.4273,14.6532,14.3684,14.4862,435700.0],["2024-05-09",14.3979,14.7318,14.2604,14.7318,545200.0],["2024-05-10",14.7318,14.7318,14.4371,14.5648,470300.0],["2024-05-13",14.5845,14.5845,14.4273,14.4961,351600.0],["2024-05-14",14.4862,14.5354,14.3684,14.5157,478500.0],["2024-05-15",14.663,14.6728,14.5157,14.6728,329300.0],["2024-05-16",14.6827,14.9086,14.5697,14.6237,438300.0],["2024-05-17",14.447,14.7062,14.447,14.663,219900.0],["2024-05-20",14.6827,14.9773,14.6827,14.7318,526200.0],["2024-05-21",14.6827,15.0461,14.663,14.9577,584300.0],["2024-05-22",14.938,15.213,14.4077,15.0755,477100.0],["2024-05-23",15.3014,15.3014,14.7121,14.8791,424100.0],["2024-05-24",14.9577,15.0952,14.7121,14.8889,240700.0],["2024-05-28",14.9282,15.1344,14.7023,14.8496,494800.0],["2024-05-29",14.6827,14.8202,14.5943,14.6827,361500.0],["2024-05-30",14.7809,15.0755,14.6581,14.9871,401100.0],["2024-05-31",15.0657,15.2916,14.83,15.2719,692800.0],["2024-06-03",15.38,15.9889,15.38,15.9594,1082900.0],["2024-06-04",15.9005,15.9987,15.4782,15.6059,543900.0],["2024-06-05",15.6943,15.9201,15.5764,15.6648,616300.0],["2024-06-06",15.5273,15.6648,15.2916,15.321,278400.0],["2024-06-07",15.1443,15.3014,14.9135,14.9184,326800.0],["2024-06-10",14.8103,14.9528,14.6729,14.8791,332800.0],["2024-06-11",14.8398,14.8595,14.4273,14.5746,1093200.0],["2024-06-12",14.8595,15.4291,14.6827,15.3014,2424700.0],["2024-06-13",15.2719,15.321,14.8398,15.0853,667900.0],["2024-06-14",14.8987,14.9675,14.722,14.7809,502700.0],["2024-06-17",14.8005,14.8693,14.4666,14.7711,584700.0],["2024-06-18",14.7121,14.8693,14.4862,14.6532,513600.0],["2024-06-20",14.6434,14.663,14.2898,14.3782,462500.0],["2024-06-21",14.3389,14.4666,14.2898,14.3684,873900.0],["2024-06-24",14.3979,14.6336,14.3389,14.5648,346500.0],["2024-06-25",14.5648,14.9135,14.4862,14.8987,351700.0],["2024-06-26",14.7809,14.9577,14.6532,14.9086,323800.0],["2024-06-27",15.0068,15.0952,14.8251,14.9282,471800.0],["2024-06-28",15.0068,15.213,14.7711,15.0952,4006800.0],["2024-07-01",15.105,15.1639,14.6041,14.8595,543500.0],["2024-07-02",14.9282,15.3014,14.9086,15.2425,473500.0],["2024-07-03",15.3309,15.3309,15.0461,15.0657,159600.0],["2024-07-05",15.0559,15.0657,14.9086,15.0264,288800.0],["2024-07-08",15.1344,15.4193,15.0068,15.2916,460300.0],["2024-07-09",15.2523,15.4045,15.0559,15.1148,328600.0],["2024-07-10",15.2032,15.2327,14.8496,15.0166,335800.0],["2024-07-11",15.3014,15.6255,15.0755,15.6157,555700.0],["2024-07-12",15.7925,15.8612,15.6068,15.655,905400.0],["2024-07-15",15.7826,15.9594,15.6157,15.93,705500.0],["2024-07-16",15.9594,16.9465,15.93,16.7648,981500.0],["2024-07-17",16.6764,16.7648,16.2835,16.3621,849700.0],["2024-07-18",16.2246,16.367,15.8612,15.9594,1173900.0],["2024-07-19",16.0085,16.2639,15.9221,16.1166,461600.0],["2024-07-22",16.205,16.4014,16.0773,16.3425,441600.0],["2024-07-23",16.2442,16.8139,16.2148,16.8041,607000.0],["2024-07-24",16.7648,16.863,16.0184,16.4505,588600.0],["2024-07-25",16.5291,16.5536,16.205,16.2246,709300.0],["2024-07-26",16.4603,16.4701,16.1657,16.3228,390500.0],["2024-07-29",16.2835,16.5782,16.1784,16.2835,430700.0],["2024-07-30",16.2835,16.6273,16.2835,16.4799,767900.0],["2024-07-31",16.8826,16.9906,15.6648,15.8023,1003200.0],["2024-08-01",15.9791,16.1558,15.5077,15.6255,900700.0],["2024-08-02",14.9871,15.38,14.7809,15.2228,764300.0],["2024-08-05",14.3095,14.938,14.2407,14.8398,865100.0],["2024-08-06",14.8595,15.4389,14.7416,14.8791,447900.0],["2024-08-07",15.0068,15.1344,14.722,14.7318,545500.0],["2024-08-08",14.83,15.0853,14.7514,15.0853,321100.0],["2024-08-09",15.0853,15.2719,15.0411,15.0853,317700.0],["2024-08-12",15.0853,15.0952,14.7711,14.8103,416500.0],["2024-08-13",14.8202,14.8595,14.5255,14.8496,667200.0],["2024-08-14",14.83,14.9135,14.6434,14.7514,405800.0],["2024-08-15",15.0952,15.0952,14.7072,14.938,798700.0],["2024-08-16",14.9184,15.105,14.8987,14.9675,362000.0],["2024-08-19",14.997,15.0657,14.8693,15.0264,596100.0],["2024-08-20",15.0264,15.1541,14.8987,14.9086,465000.0],["2024-08-21",15.0661,15.1794,14.8987,15.0169,395300.0],["2024-08-22",15.0169,15.0957,14.9184,14.9479,419300.0],["2024-08-23",15.0267,15.3615,14.9627,15.1547,430900.0],["2024-08-26",15.2138,15.2631,15.1153,15.2335,342300.0],["2024-08-27",15.2631,15.5979,15.1153,15.4698,356300.0],["2024-08-28",15.4206,15.4698,15.2335,15.2434,375600.0],["2024-08-29",15.4009,15.5191,15.3024,15.4305,295000.0],["2024-08-30",15.5092,15.7062,15.4206,15.6274,488400.0],["2024-09-03",15.5289,15.588,15.0316,15.1153,384300.0],["2024-09-04",15.1252,15.4206,14.8495,15.3123,332800.0],["2024-09-05",15.3517,15.4255,15.1547,15.3074,218000.0],["2024-09-06",15.2729,15.4108,14.9972,15.0267,227900.0],["2024-09-09",15.0366,15.3812,15.0366,15.135,322200.0],["2024-09-10",15.135,15.2335,15.007,15.0563,347000.0],["2024-09-11",14.9676,15.1006,14.7805,15.0464,423800.0],["2024-09-12",15.1547,15.4009,15.0858,15.3517,394300.0],["2024-09-13",15.5289,15.7554,15.3812,15.6569,275000.0],["2024-09-16",15.7357,15.8637,15.6077,15.6766,218200.0],["2024-09-17",15.8046,16.0607,15.7554,15.9819,363800.0],["2024-09-18",15.9425,16.4053,15.9425,16.1099,315100.0],["2024-09-19",16.4743,16.5136,16.1591,16.4939,344800.0],["2024-09-20",16.4841,16.5924,16.1591,16.3659,1416900.0],["2024-09-23",16.425,16.5136,16.2379,16.425,264500.0],["2024-09-24",16.3856,16.4939,16.2872,16.3462,726400.0],["2024-09-25",16.4349,16.4349,16.2182,16.2478,360900.0],["2024-09-26",16.4939,16.7795,16.3955,16.5629,707200.0],["2024-09-27",16.5924,16.6722,16.2773,16.3069,392200.0],["2024-09-30",16.3069,16.3265,16.1395,16.2576,243500.0],["2024-10-01",16.2478,16.3265,15.9474,16.0311,460900.0],["2024-10-02",15.8933,16.169,15.8933,16.1493,230200.0],["2024-10-03",16.0016,16.1493,15.8736,15.9031,224100.0],["2024-10-04",16.1788,16.5038,15.9524,16.4447,306300.0],["2024-10-07",16.3561,16.4939,16.2675,16.3167,446300.0],["2024-10-08",16.3758,17.1537,16.297,16.8484,802700.0],["2024-10-09",16.8583,16.9666,16.7401,16.7401,254700.0],["2024-10-10",16.5924,16.75,16.4939,16.7401,331500.0],["2024-10-11",16.7303,16.7992,16.5136,16.5333,211400.0],["2024-10-14",16.5136,16.681,16.3955,16.6417,169300.0],["2024-10-15",16.5727,16.8091,16.5038,16.6515,269900.0],["2024-10-16",16.8091,17.2374,16.75,17.2029,519900.0],["2024-10-17",17.1931,17.587,17.0355,17.5476,747400.0],["2024-10-18",17.6165,17.6165,17.2522,17.2719,367800.0],["2024-10-21",17.262,17.262,16.553,16.6318,228200.0],["2024-10-22",16.622,16.7598,16.4299,16.6909,192800.0],["2024-10-23",16.5432,16.7598,16.4841,16.7401,328200.0],["2024-10-24",16.7894,17.1143,16.6417,17.006,689300.0],["2024-10-25",17.0355,17.3408,16.8534,17.1439,288200.0],["2024-10-28",17.3113,17.3113,16.9518,17.1439,420300.0],["2024-10-29",16.9666,17.3999,16.9568,17.1832,402000.0],["2024-10-30",18.2763,18.4437,17.2719,17.6461,953700.0],["2024-10-31",17.8036,17.8036,17.2325,17.2423,630100.0],["2024-11-01",17.3211,17.3703,17.0257,17.3113,617100.0],["2024-11-04",17.2325,17.5377,17.1636,17.2423,456900.0],["2024-11-05",17.2226,17.843,17.1685,17.8036,739900.0],["2024-11-06",18.808,18.8474,18.099,18.7686,1095200.0],["2024-11-07",18.7785,18.9065,18.6012,18.7194,639400.0],["2024-11-08",18.6308,18.8996,18.5914,18.7194,548800.0],["2024-11-11",18.8966,19.0148,18.6997,19.0148,993000.0],["2024-11-12",19.0247,19.1133,18.877,19.0148,599500.0],["2024-11-13",19.2019,19.3102,18.9754,19.0148,1115200.0],["2024-11-14",18.9951,19.0739,18.4535,18.5028,621000.0],["2024-11-15",18.6406,18.6406,18.2861,18.3748,596000.0],["2024-11-18",18.3846,18.5323,18.2763,18.4043,380100.0],["2024-11-19",18.2369,18.5028,17.9907,18.4929,443600.0],["2024-11-20",18.4337,18.5817,18.266,18.5719,353800.0],["2024-11-21",18.6804,18.8482,18.4781,18.8482,360400.0],["2024-11-22",18.9271,19.1541,18.7298,19.1343,425500.0],["2024-11-25",19.233,19.4324,19.1047,19.1146,566100.0],["2024-11-26",19.1047,19.2922,18.9765,19.0455,367300.0],["2024-11-27",19.1639,19.2232,18.7199,18.7495,295100.0],["2024-11-29",18.8975,18.8975,18.6409,18.7396,297400.0],["2024-12-02",18.8186,19.2824,18.6804,19.2429,399400.0],["2024-12-03",19.3613,19.6672,19.2725,19.46,532900.0],["2024-12-04",19.4403,19.8991,19.3416,19.835,436700.0],["2024-12-05",19.756,19.9978,19.6327,19.756,457700.0],["2024-12-06",19.7856,19.8745,19.5192,19.608,290200.0],["2024-12-09",19.5389,19.5735,18.9666,19.0357,712700.0],["2024-12-10",18.9469,19.3021,18.7988,19.0258,498400.0],["2024-12-11",18.9469,20.0126,18.9469,19.9534,399300.0],["2024-12-12",19.9041,20.21,19.7215,19.9929,897000.0],["2024-12-13",19.9139,19.9731,19.6968,19.9435,353500.0],["2024-12-16",19.9534,20.2988,19.9041,19.9929,970900.0],["2024-12-17",19.9929,20.1409,19.5981,20.0916,543200.0],["2024-12-18",20.1014,20.2889,19.1146,19.312,652700.0],["2024-12-19",19.4501,19.687,19.2133,19.4896,493300.0],["2024-12-20",19.2034,19.9337,19.2034,19.9139,1126300.0],["2024-12-23",19.7856,19.7856,19.2725,19.5291,343700.0],["2024-12-24",19.6376,19.7067,19.4995,19.6968,163000.0],["2024-12-26",19.6771,19.909,19.46,19.8745,247200.0],["2024-12-27",19.6574,19.7699,19.3564,19.7067,496300.0],["2024-12-30",19.5685,19.8646,19.4304,19.6376,532400.0],["2024-12-31",19.6672,19.9337,19.5932,19.6376,736200.0],["2025-01-02",19.7166,19.8251,19.0159,19.1146,511600.0],["2025-01-03",19.1343,19.2725,18.8975,19.0653,323200.0],["2025-01-06",19.0554,19.4008,18.858,18.8679,320200.0],["2025-01-07",18.9074,18.9962,18.3301,18.7396,406400.0],["2025-01-08",18.7298,18.937,18.6212,18.8876,500100.0],["2025-01-10",18.5719,18.6804,18.3252,18.5126,392500.0],["2025-01-13",18.2561,18.6459,18.2363,18.562,383000.0],["2025-01-14",18.71,18.8876,18.2956,18.5719,357200.0],["2025-01-15",19.0357,19.0751,18.6261,18.937,517600.0],["2025-01-16",19.0159,19.2873,18.7594,19.233,417300.0],["2025-01-17",19.3021,19.5291,19.2015,19.3317,483000.0],["2025-01-21",19.5192,20.1606,19.3712,19.9435,649000.0],["2025-01-22",19.9139,19.9139,19.6623,19.6968,378000.0],["2025-01-23",19.608,19.7856,19.4541,19.7659,492800.0],["2025-01-24",19.6376,19.8843,19.5488,19.7758,488800.0],["2025-01-27",19.6672,20.5948,19.608,20.5652,651600.0],["2025-01-28",20.6343,21.5619,20.6146,21.3547,930200.0],["2025-01-29",21.2659,21.8086,21.2116,21.7494,951600.0],["2025-01-30",21.9369,21.9961,21.2165,21.3152,812500.0],["2025-01-31",21.0981,21.2955,20.7922,21.0784,730600.0],["2025-02-03",20.6047,21.0784,20.51,20.9303,453900.0],["2025-02-04",21.0093,21.2955,20.9106,21.0784,553700.0],["2025-02-05",21.1672,21.4139,20.9649,21.3448,494800.0],["2025-02-06",21.3448,21.5816,21.2511,21.552,384100.0],["2025-02-07",21.5422,21.7001,21.1376,21.4139,434000.0],["2025-02-10",21.5027,21.6902,21.1573,21.5422,539400.0],["2025-02-11",21.3152,21.4928,21.1968,21.4731,467800.0],["2025-02-12",21.2067,21.7938,21.1968,21.7593,564300.0],["2025-02-13",21.9369,22.2033,21.7198,22.1737,587400.0],["2025-02-14",22.006,22.3119,21.7297,22.2033,922300.0],["2025-02-18",22.2231,22.7066,22.1737,22.5389,1244900.0],["2025-02-19",20.1508,22.677,19.4995,22.677,2527100.0],["2025-02-20",22.6079,22.6079,20.0126,20.8711,2286100.0],["2025-02-21",20.9994,20.9994,18.8186,18.8284,1479000.0],["2025-02-24",18.9567,19.2133,18.5423,18.5817,1121800.0],["2025-02-25",18.6903,18.8876,18.335,18.7396,968900.0],["2025-02-26",18.789,19.238,18.6755,18.7988,1158600.0],["2025-02-27",18.7199,18.8284,18.3252,18.335,885600.0],["2025-02-28",18.4238,18.8284,18.2561,18.8284,1130200.0],["2025-03-03",18.7791,18.9666,18.335,18.3942,1127200.0],["2025-03-04",18.187,18.7692,17.9304,18.4337,1225100.0],["2025-03-05",18.483,20.4962,18.34,18.7001,1171100.0],["2025-03-06",18.335,18.7791,18.1475,18.1673,1546800.0],["2025-03-07",18.1475,18.3646,17.4469,17.8515,1035300.0],["2025-03-10",17.5357,17.5554,16.4206,17.0719,1407500.0],["2025-03-11",17.1015,17.6245,16.8745,17.1114,1017500.0],["2025-03-12",17.5664,17.6227,16.3804,16.4091,1365100.0],["2025-03-13",16.5179,16.6317,15.7761,16.2212,1791200.0],["2025-03-14",16.4685,16.9482,16.4586,16.7751,1219000.0],["2025-03-17",16.9333,17.2894,16.696,17.2004,1541900.0],["2025-03-18",16.7256,17.057,15.8898,16.5674,1907000.0],["2025-03-19",16.6168,17.507,16.4309,17.3389,1257600.0],["2025-03-20",17.0817,17.418,17.0817,17.3586,1179600.0],["2025-03-21",17.0817,17.5763,16.8245,17.3092,5459200.0],["2025-03-24",17.6554,18.1203,17.2894,18.1005,1033900.0],["2025-03-25",18.0906,18.4071,17.5664,17.9422,969900.0],["2025-03-26",18.0213,18.0807,17.7147,17.9027,984600.0],["2025-03-27",17.962,18.1895,17.3586,17.3982,1095200.0],["2025-03-28",17.3092,17.4674,16.0135,16.2904,1590000.0],["2025-03-31",15.964,16.6218,15.7761,16.6069,1477000.0],["2025-04-01",16.5278,16.7899,16.33,16.4981,1226400.0],["2025-04-02",16.2212,16.9531,16.0283,16.9136,819000.0],["2025-04-03",15.9047,16.0926,15.3211,15.5981,1109100.0],["2025-04-04",14.5991,15.6376,14.5793,15.0244,1858800.0],["2025-04-07",14.2826,15.7365,14.0551,15.0738,1588100.0],["2025-04-08",15.5585,15.7118,14.5199,14.8365,1951700.0],["2025-04-09",14.8068,17.596,14.2727,17.4477,2296400.0],["2025-04-10",16.5476,16.9729,16.1223,16.4487,1785000.0],["2025-04-11",16.3003,17.0916,16.0728,16.9531,1419200.0],["2025-04-14",17.4081,17.7741,16.6218,17.0224,855400.0],["2025-04-15",17.0619,17.24,16.7157,16.7949,582000.0],["2025-04-16",16.6663,16.8344,16.3399,16.7157,572300.0],["2025-04-17",16.7355,16.8938,16.4981,16.7553,480200.0],["2025-04-21",16.597,16.696,16.0382,16.2904,636400.0],["2025-04-22",16.5773,16.7454,16.2904,16.4289,648500.0],["2025-04-23",16.9531,17.1312,16.4981,16.5674,800900.0],["2025-04-24",16.597,16.8839,16.419,16.8048,589000.0],["2025-04-25",16.6663,16.9729,16.6564,16.8344,346300.0],["2025-04-28",16.9828,17.1213,16.8048,17.052,531400.0],["2025-04-29",16.9037,17.4773,16.7949,17.4477,735300.0],["2025-04-30",17.7246,17.7246,15.9789,16.5179,2019400.0],["2025-05-01",16.8245,18.051,16.7949,17.6554,1016900.0],["2025-05-02",17.873,18.2488,17.7246,18.1895,496400.0],["2025-05-05",18.0312,18.4071,17.7048,18.1301,533900.0],["2025-05-06",17.7642,18.5456,17.6554,18.0807,478300.0],["2025-05-07",18.328,18.5159,18.2093,18.4516,663400.0],["2025-05-08",18.6643,18.9115,18.3774,18.6346,579500.0],["2025-05-09",18.684,18.7928,18.4071,18.5357,611200.0],["2025-05-12",19.2973,19.322,18.8917,19.2577,689900.0],["2025-05-13",19.2874,19.3368,19.0599,19.228,423900.0],["2025-05-14",19.228,19.2617,18.7533,19.0995,361300.0],["2025-05-15",18.9709,19.2577,18.7731,19.0896,410800.0],["2025-05-16",19.0698,19.2033,18.956,19.0995,400200.0],["2025-05-19",18.8225,19.0203,18.14,18.8918,403200.0],["2025-05-20",18.7632,18.872,18.5653,18.7829,445500.0],["2025-05-21",18.4955,18.7631,18.3716,18.4559,517400.0],["2025-05-22",18.4559,18.6343,18.4162,18.5153,409800.0],["2025-05-23",18.4955,18.6442,18.2874,18.3369,1000300.0],["2025-05-27",18.7433,19.1695,18.5352,19.0902,567200.0],["2025-05-28",18.9614,19.0803,18.8821,18.9911,387700.0],["2025-05-29",19.1299,19.1299,18.773,18.8127,393500.0],["2025-05-30",18.6442,18.8315,18.0891,18.6937,508700.0],["2025-06-02",18.5649,18.7978,18.0296,18.7829,489700.0],["2025-06-03",18.7929,19.1893,18.7136,19.001,473300.0],["2025-06-04",19.0803,19.115,18.7681,18.8028,486300.0],["2025-06-05",18.773,19.1695,18.5847,18.8821,554600.0],["2025-06-06",19.3182,19.4272,19.0357,19.3182,787700.0],["2025-06-09",19.3677,19.6354,19.1447,19.4272,533000.0],["2025-06-10",19.5065,19.7444,19.4768,19.6552,515000.0],["2025-06-11",19.6948,20.1111,19.4272,19.4371,665600.0],["2025-06-12",19.2389,19.5065,19.0952,19.1794,433400.0],["2025-06-13",18.6343,18.8622,18.2675,18.3865,451300.0],["2025-06-16",18.773,19.1497,18.7037,19.0902,514800.0],["2025-06-17",18.8127,19.1447,18.8127,19.001,405500.0],["2025-06-18",18.892,19.3578,18.892,19.2488,383000.0],["2025-06-20",19.3876,19.5362,19.0704,19.2885,786400.0],["2025-06-23",19.2389,19.6155,18.8722,19.6155,523500.0],["2025-06-24",19.8832,20.0318,19.4669,19.6354,536100.0],["2025-06-25",19.6651,20.4977,19.338,19.457,456500.0],["2025-06-26",19.4669,20.4283,19.457,20.3094,693000.0],["2025-06-27",20.3094,20.3094,19.903,20.2499,1573800.0],["2025-06-30",20.4184,20.4184,19.8237,20.2103,615700.0],["2025-07-01",20.0318,20.5968,19.9724,20.5572,506500.0],["2025-07-02",20.4779,20.9427,20.349,20.8942,504200.0],["2025-07-03",20.9338,21.246,20.9338,21.2014,328700.0],["2025-07-07",21.2411,21.3105,20.9735,21.0726,525800.0],["2025-07-08",21.1618,21.1618,20.8545,20.9437,560300.0],["2025-07-09",20.9735,21.2609,20.8942,21.2411,270300.0],["2025-07-10",21.3006,21.6475,21.2312,21.5087,439100.0],["2025-07-11",21.36,21.5533,21.1221,21.1618,328900.0],["2025-07-14",21.142,21.4294,21.142,21.2906,267300.0],["2025-07-15",21.3699,21.6475,20.9536,20.9933,270000.0],["2025-07-16",21.023,21.3699,20.9735,21.0726,460300.0],["2025-07-17",21.0726,21.5285,20.9735,21.2213,424600.0],["2025-07-18",21.3997,21.3997,21.1965,21.2807,333400.0],["2025-07-21",21.3105,21.583,21.2213,21.2312,279800.0],["2025-07-22",21.2014,21.593,21.1122,21.4393,390500.0],["2025-07-23",21.5682,21.9647,21.4294,21.9151,400100.0],["2025-07-24",21.7268,22.0618,21.7069,21.925,439000.0],["2025-07-25",22.1133,22.1431,21.8804,22.0142,561200.0],["2025-07-28",22.0241,22.2521,21.925,22.2323,393500.0],["2025-07-29",22.4305,22.4999,21.1568,21.5583,1074100.0],["2025-07-30",22.7972,22.9657,21.8457,22.034,688700.0],["2025-07-31",22.4008,22.49,21.8358,21.925,589200.0],["2025-08-01",21.5979,21.92,21.1717,21.5979,707600.0],["2025-08-04",21.816,22.2719,21.7119,22.153,451900.0],["2025-08-05",22.2818,22.3215,21.816,22.2422,561700.0],["2025-08-06",22.2719,22.3958,22.0043,22.3017,538900.0],["2025-08-07",22.4801,22.6882,21.3699,21.5186,371400.0],["2025-08-08",21.6772,21.6772,21.142,21.1618,314700.0],["2025-08-11",21.1321,21.2361,20.8644,20.9239,475400.0],["2025-08-12",21.1519,21.8655,21.1519,21.8457,471000.0],["2025-08-13",21.9746,22.3413,21.7714,22.1034,528300.0],["2025-08-14",21.8061,21.9597,21.5087,21.5285,464600.0],["2025-08-15",21.5979,21.7268,21.3997,21.6475,457500.0],["2025-08-18",21.6871,21.9349,21.5087,21.7268,335100.0],["2025-08-19",21.5484,21.8061,21.4691,21.588,332300.0],["2025-08-20",21.5781,21.8263,21.2901,21.5483,594900.0],["2025-08-21",21.4788,21.8263,21.3298,21.7965,466200.0],["2025-08-22",21.8263,22.8193,21.6774,22.8044,701900.0],["2025-08-25",22.7895,22.9266,22.2632,22.2831,344100.0],["2025-08-26",22.0944,22.73,21.9455,22.6604,461500.0],["2025-08-27",22.5115,23.1172,22.3874,22.7647,672300.0],["2025-08-28",22.7598,22.7598,22.4221,22.5512,553900.0],["2025-08-29",22.6505,22.6505,21.9256,22.4122,449100.0],["2025-09-02",22.1143,22.2484,21.8164,22.1987,542300.0],["2025-09-03",21.9653,22.4321,21.876,22.2136,539700.0],["2025-09-04",22.3526,22.3625,21.3695,21.9753,841000.0],["2025-09-05",21.9753,22.1987,21.5781,21.8065,479900.0],["2025-09-08",21.7866,21.9455,21.5483,21.9455,508200.0],["2025-09-09",21.866,22.1044,21.7221,21.9753,294900.0],["2025-09-10",21.8958,22.0845,21.3993,21.6377,502500.0],["2025-09-11",21.7171,22.5175,21.7171,22.3228,430700.0],["2025-09-12",22.1342,22.2533,21.6476,21.6674,266300.0],["2025-09-15",21.7072,22.0349,21.5979,21.7171,534200.0],["2025-09-16",21.6377,22.0944,20.6844,21.5384,842300.0],["2025-09-17",21.6873,22.0895,21.4986,21.7469,546900.0],["2025-09-18",21.9554,22.4618,21.8958,22.1441,618900.0],["2025-09-19",22.154,22.2533,21.737,21.9653,2433000.0],["2025-09-22",21.8065,22.3179,21.4242,22.0349,430100.0],["2025-09-23",22.1639,22.4122,21.4788,21.4887,719400.0],["2025-09-24",21.5582,21.8611,21.0319,21.2305,889700.0],["2025-09-25",21.1114,21.6774,21.0667,21.3795,887200.0],["2025-09-26",21.4688,21.6377,20.9922,21.5284,575700.0],["2025-09-29",21.6079,21.7667,21.2504,21.4192,494900.0],["2025-09-30",21.3497,21.588,20.8234,20.9922,578300.0],["2025-10-01",20.7241,20.7539,20.2772,20.446,820800.0],["2025-10-02",20.3865,20.6844,20.3716,20.5354,598300.0],["2025-10-03",20.6744,20.883,20.59,20.7837,563800.0],["2025-10-06",20.8333,20.9028,19.7807,20.7439,654200.0],["2025-10-07",20.8432,21.2504,20.7539,21.0319,680600.0],["2025-10-08",21.1709,21.1709,20.7142,21.1114,326100.0],["2025-10-09",21.0021,21.1908,20.734,20.9525,569500.0],["2025-10-10",20.8532,21.2206,20.1481,20.1779,523500.0],["2025-10-13",20.4957,20.729,20.0488,20.3269,470800.0],["2025-10-14",20.0091,20.5235,20.0091,20.4262,434500.0],["2025-10-15",20.5553,20.7439,20.2673,20.3567,733600.0],["2025-10-16",20.4858,20.883,19.6914,19.7708,430700.0],["2025-10-17",19.7708,20.1531,19.6715,19.9595,674600.0],["2025-10-20",20.1581,20.4858,20.0588,20.2772,529200.0],["2025-10-21",20.307,20.7837,20.1382,20.7539,539300.0],["2025-10-22",20.8234,20.9624,20.5851,20.7638,535600.0],["2025-10-23",20.7638,20.9475,20.4858,20.7837,1157100.0],["2025-10-24",20.9425,21.1908,20.7688,21.0816,440000.0],["2025-10-27",21.1709,21.4093,21.0418,21.1709,541000.0],["2025-10-28",20.9723,21.2653,20.734,21.1411,1020700.0],["2025-10-29",20.3368,21.9604,20.3368,21.7866,745000.0],["2025-10-30",21.7866,23.3258,21.3695,23.157,1114400.0],["2025-10-31",23.1073,23.2662,22.8789,23.1073,891600.0],["2025-11-03",23.2563,23.2572,22.8144,22.9087,791800.0],["2025-11-04",22.6704,22.9385,22.2533,22.3675,934800.0],["2025-11-05",22.3923,22.433,21.6873,22.0845,755900.0],["2025-11-06",22.0746,22.3427,21.8263,21.876,401700.0],["2025-11-07",21.8958,22.2335,21.6972,21.7568,420200.0],["2025-11-10",21.8065,21.9256,21.588,21.6972,394900.0],["2025-11-11",21.6277,21.7022,21.3695,21.5284,373900.0],["2025-11-12",21.4887,21.6972,21.2404,21.3397,586800.0],["2025-11-13",21.3397,21.5681,20.8432,20.9823,413300.0],["2025-11-14",20.7539,20.9922,20.4361,20.6049,438700.0],["2025-11-17",20.5255,20.5255,19.7907,19.8204,375400.0],["2025-11-18",19.6715,19.9992,19.1899,19.9197,492000.0],["2025-11-19",19.9297,20.1487,19.641,19.7206,455900.0],["2025-11-20",19.9197,20.1587,19.2826,19.3025,510000.0],["2025-11-21",19.3225,20.3876,19.2528,20.2283,497100.0],["2025-11-24",20.2483,20.4474,19.5713,19.7505,753700.0],["2025-11-25",19.86,20.7659,19.7306,20.6763,460200.0],["2025-11-26",20.6066,20.7062,20.1686,20.298,408100.0],["2025-11-28",20.3578,20.6365,20.1388,20.3279,203300.0],["2025-12-01",20.1587,20.527,19.8102,19.9496,449100.0],["2025-12-02",20.1388,20.4225,19.641,20.0293,900300.0],["2025-12-03",20.1089,20.2632,19.8501,19.8799,542300.0],["2025-12-04",19.8401,19.9795,19.5116,19.9197,389300.0],["2025-12-05",19.8401,20.2084,19.8003,19.9397,536100.0],["2025-12-08",19.9297,20.0293,19.4718,19.86,765600.0],["2025-12-09",19.8202,20.308,19.2627,19.3822,637200.0],["2025-12-10",19.412,20.3846,19.3473,20.0492,835400.0],["2025-12-11",20.0193,20.3926,19.9695,20.0989,565100.0],["2025-12-12",20.2283,20.4374,20.0492,20.3578,546900.0],["2025-12-15",20.5967,21.2338,20.4772,21.0446,553200.0],["2025-12-16",21.0447,21.3682,20.9451,21.1143,486100.0],["2025-12-17",21.0745,21.5026,20.9461,21.0845,399200.0],["2025-12-18",21.2039,21.3533,21.0347,21.3333,383900.0],["2025-12-19",21.1044,21.6818,21.1044,21.3931,1348100.0],["2025-12-22",21.3831,21.9406,21.3831,21.7017,641600.0],["2025-12-23",21.5922,21.861,21.3433,21.4926,346900.0],["2025-12-24",21.403,21.4777,21.0546,21.3333,136800.0],["2025-12-26",21.413,21.5225,21.194,21.2736,239100.0],["2025-12-29",21.2935,21.2935,20.9999,21.2139,259100.0],["2025-12-30",21.194,21.413,21.1094,21.2537,398700.0],["2025-12-31",21.2238,21.2587,20.5469,20.6465,482100.0],["2026-01-02",20.6365,20.736,20.1885,20.5469,436500.0],["2026-01-05",20.4772,21.8311,20.4772,21.5723,576000.0],["2026-01-06",21.3632,21.6867,21.2537,21.5623,503700.0],["2026-01-07",21.5026,21.7614,21.2338,21.7315,335300.0],["2026-01-08",21.632,22.1546,21.632,21.9705,336300.0],["2026-01-09",21.9705,22.2591,21.4727,22.1496,493400.0],["2026-01-12",21.9107,22.0103,20.4772,21.184,806100.0],["2026-01-13",21.0646,21.1044,20.5668,20.9152,568000.0],["2026-01-14",20.8057,21.0148,20.2781,20.7659,487700.0],["2026-01-15",20.6166,20.9053,19.9596,20.089,786100.0],["2026-01-16",20.1188,20.4673,19.3424,19.6311,762600.0],["2026-01-20",19.3125,19.7406,19.2329,19.4519,541300.0],["2026-01-21",19.7206,20.1786,19.5564,20.0392,815400.0],["2026-01-22",20.2184,20.6166,20.0989,20.1786,340700.0],["2026-01-23",20.089,20.308,19.7704,19.9098,1731300.0],["2026-01-26",20.079,20.0989,19.2826,19.641,655700.0],["2026-01-27",19.641,19.7704,19.4618,19.4618,536100.0],["2026-01-28",19.5813,19.5863,18.974,19.2826,634300.0],["2026-01-29",19.3125,19.5514,19.0935,19.432,690600.0],["2026-01-30",19.3125,19.6111,19.1134,19.5614,723500.0],["2026-02-02",19.6311,20.308,19.4618,20.089,495400.0],["2026-02-03",19.9098,20.1786,19.1433,19.7505,764400.0],["2026-02-04",19.87,20.1188,19.5514,19.9795,534700.0],["2026-02-05",21.2686,22.2791,20.2582,20.5569,3227700.0],["2026-02-06",20.5967,21.2935,20.3279,21.1741,1798700.0],["2026-02-09",21.1044,22.8764,21.0845,22.0501,18336900.0],["2026-02-10",22.0302,22.4582,21.861,22.3189,1403000.0],["2026-02-11",22.3189,22.6573,21.9904,22.4284,1294600.0],["2026-02-12",22.518,22.7967,21.9953,22.4582,1138700.0],["2026-02-13",22.3089,23.0058,21.8311,22.5976,1264400.0],["2026-02-17",22.8067,23.4338,22.3786,23.2745,1921700.0],["2026-02-18",21.3333,22.8764,20.8057,22.1596,2368900.0],["2026-02-19",22.1696,22.4085,21.8809,22.3189,1311000.0],["2026-02-20",22.289,22.5777,21.7415,22.3786,877600.0],["2026-02-23",22.3089,22.5279,21.403,21.5623,811000.0],["2026-02-24",21.6021,21.9207,21.5424,21.7714,765300.0],["2026-02-25",21.9207,21.9804,21.3035,21.7216,947000.0],["2026-02-26",21.861,22.4682,21.3284,22.1696,1128500.0],["2026-02-27",22.2392,22.5528,21.2238,21.4329,1918800.0],["2026-03-02",20.5967,21.1044,20.4971,20.9451,1143800.0],["2026-03-03",20.4673,21.0745,19.9695,20.8456,1126100.0],["2026-03-04",21.0048,21.0447,20.4971,20.736,772000.0],["2026-03-05",20.5768,20.9003,20.3876,20.8854,567100.0],["2026-03-06",20.4474,20.5867,19.9894,20.3279,633400.0],["2026-03-09",20.2383,20.4075,19.3324,20.298,1024600.0],["2026-03-10",20.1388,21.2238,20.1388,20.9252,961100.0],["2026-03-11",20.9851,21.1697,20.556,20.8254,841700.0],["2026-03-12",20.3963,20.7107,20.0072,20.4762,771700.0],["2026-03-13",20.6957,21.2146,20.1868,20.3464,690100.0],["2026-03-16",20.526,20.9551,20.0421,20.7456,1000700.0],["2026-03-17",20.9252,21.5439,20.8553,21.4541,725900.0],["2026-03-18",21.4141,21.7834,21.3593,21.4341,1089000.0],["2026-03-19",21.3144,21.968,21.2645,21.8732,824200.0],["2026-03-20",21.6137,21.933,20.8853,20.9352,3148300.0],["2026-03-23",22.3022,22.3022,21.4341,21.6237,637500.0],["2026-03-24",21.963,23.5097,21.963,22.9109,1200700.0],["2026-03-25",23.2402,23.37,22.8311,23.1504,607200.0],["2026-03-26",23.0506,23.4099,22.6715,22.9209,585500.0],["2026-03-27",22.6515,22.8211,22.1126,22.3322,650500.0],["2026-03-30",22.5218,22.6216,22.1725,22.2025,822400.0],["2026-03-31",22.432,22.9558,21.8432,22.901,762000.0],["2026-04-01",23.1305,23.6494,22.9509,23.4298,603100.0],["2026-04-02",22.9409,23.6094,22.7712,23.4298,738000.0],["2026-04-06",23.2103,23.5496,23.1005,23.5396,368000.0],["2026-04-07",23.5895,23.5895,22.9808,23.2402,444900.0],["2026-04-08",24.0984,24.747,23.9487,24.2581,785500.0],["2026-04-09",24.1682,24.6672,23.8589,24.6273,710300.0],["2026-04-10",24.7769,24.8568,24.278,24.3179,553300.0],["2026-04-13",24.1483,24.9166,24.0784,24.8867,684100.0],["2026-04-14",24.8867,25.196,24.6772,24.6971,1128400.0],["2026-04-15",24.5973,24.8368,24.298,24.3678,445200.0],["2026-04-16",24.3678,24.5275,23.6294,24.0285,734500.0],["2026-04-17",24.5075,24.8967,24.4476,24.6472,1209800.0],["2026-04-20",24.6073,24.9266,24.5125,24.8268,598600.0],["2026-04-21",24.7869,24.9017,23.5097,23.6194,721200.0],["2026-04-22",23.7292,23.7292,23.0007,23.0706,923600.0],["2026-04-23",23.0407,23.4498,22.9608,23.4198,893400.0],["2026-04-24",23.2702,24.2181,23.1305,24.0884,782200.0],["2026-04-27",23.9886,24.4377,23.6194,23.7891,658100.0],["2026-04-28",23.829,23.8888,23.2951,23.6993,1014900.0],["2026-04-29",24.0585,25.2859,23.8988,24.7769,1317900.0],["2026-04-30",25.4954,25.5702,24.5025,24.6073,1720500.0],["2026-05-01",24.8468,25.695,24.5674,25.1561,943900.0],["2026-05-04",24.9466,24.9466,23.1754,23.4298,1352000.0],["2026-05-05",23.5895,24.0585,23.3151,23.9886,881900.0],["2026-05-06",24.3678,25.3657,24.0984,25.2659,872200.0],["2026-05-07",25.0464,25.5453,24.4975,24.5275,684100.0],["2026-05-08",24.3978,25.0464,24.3978,24.767,666200.0],["2026-05-11",24.288,24.6672,23.829,23.9387,586100.0],["2026-05-12",23.9487,23.9886,23.34,23.4198,596500.0],["2026-05-13",23.2502,23.5596,23.0506,23.2402,481500.0],["2026-05-14",23.5196,24.1483,23.34,23.7691,689700.0],["2026-05-15",23.4298,23.8489,23.36,23.4797,660700.0],["2026-05-18",23.5396,24.2281,23.4398,23.8589,543500.0],["2026-05-19",23.8589,23.9587,23.3151,23.35,502600.0],["2026-05-20",23.31,23.9,22.905,23.86,639600.0],["2026-05-21",23.63,24.305,23.435,24.12,555700.0],["2026-05-22",24.24,24.44,23.84,23.99,365600.0],["2026-05-26",24.03,24.4,24.0,24.31,432600.0],["2026-05-27",24.5,24.86,24.25,24.45,487100.0],["2026-05-28",24.35,24.47,23.975,24.3,365400.0],["2026-05-29",24.29,24.51,23.66,23.75,561600.0],["2026-06-01",23.47,24.04,23.42,23.8,606800.0],["2026-06-02",23.65,23.965,23.52,23.84,471200.0],["2026-06-03",23.71,24.03,23.5,23.69,492400.0],["2026-06-04",24.0,24.29,23.58,24.0,562900.0],["2026-06-05",23.98,24.21,23.92,24.07,378500.0],["2026-06-08",24.0,24.39,23.975,24.28,463400.0],["2026-06-09",24.39,24.825,23.79,23.96,804400.0],["2026-06-10",23.98,24.495,23.77,23.81,572400.0],["2026-06-11",24.09,24.87,23.62,24.81,726200.0],["2026-06-12",25.01,25.99,24.83,25.79,747400.0],["2026-06-15",26.11,26.66,25.94,26.18,724900.0],["2026-06-16",26.27,26.38,25.885,26.36,815900.0],["2026-06-17",26.17,26.84,26.16,26.76,835700.0],["2026-06-18",26.93,28.15,26.875,27.53,2358600.0],["2026-06-22",27.62,28.24,27.05,27.1,1015000.0],["2026-06-23",26.87,28.18,26.49,28.1,752100.0],["2026-06-24",28.22,28.87,27.45,27.62,1384500.0],["2026-06-25",27.61,29.248,26.99,27.26,2333900.0],["2026-06-26",27.48,28.9,26.965,28.2,2170900.0],["2026-06-29",28.11,28.63,27.82,27.87,987900.0],["2026-06-30",27.86,28.56,27.455,28.24,750300.0],["2026-07-01",28.24,28.9,27.95,28.13,910300.0],["2026-07-02",28.31,28.72,27.94,28.68,717300.0],["2026-07-06",28.68,28.865,27.585,27.68,672631.54],["2026-07-07",27.68,27.7682,27.09,27.31,1187835.948746],["2026-07-08",27.14,27.55,26.33,26.33,891868.446877],["2026-07-09",26.37,26.96,26.37,26.53,684902.980258],["2026-07-10",26.56,26.89,25.95,26.31,789225.277706],["2026-07-13",26.09,26.51,26.025,26.1,715643.783091],["2026-07-14",26.2,26.58,26.11,26.51,848752.099983],["2026-07-15",26.39,26.65,26.04,26.45,897794.852546],["2026-07-16",26.36,27.06,26.36,26.63,700683.904141],["2026-07-17",26.28,26.85,26.19,26.41,678269.205338],["2026-07-20",26.45,26.69,25.8,26.05,822016.137167],["2026-07-21",26.05,26.48,25.76,26.44,523419.843196],["2026-07-22",26.44,26.58,25.77,25.96,636711.913918],["2026-07-23",25.51,25.885,25.36,25.79,734306.67921],["2026-07-24",25.06,26.62,25.06,26.29,590954.411026],["2026-07-27",26.68,27.325,26.47,27.21,623063.553618],["2026-07-28",27.45,28.09,27.235,27.73,752180.492352],["2026-07-29",26.78,27.36,25.63,25.97,994413.877922],["2026-07-30",26.2,26.65,25.91,26,1366271.007384],["2026-07-31",25.84,25.98,25.25,25.76,1474570.97912],["2026-08-03",25.91,26.43,25.91,26.36,1293962.546211],["2026-08-04",26.58,26.77,26.34,26.6,1742699.352117],["2026-08-05",26.57,26.78,26.435,26.61,1174243.706499],["2026-08-06",26.48,26.79,26.29,26.535,1535002.399916],["2026-08-07",26.46,26.93,26.14,26.21,850506.556631],["2026-08-10",26.02,26.32,25.82,25.935,119011.077599],["2026-08-11",25.82,26.21,25.82,25.99,846464.363696],["2026-08-12",26.14,26.65,26.01,26.6,507884.809011],["2026-08-13",26.99,27.04,26.5,26.92,532431.092152],["2026-08-14",26.88,27.22,26.64,26.92,463028.655276]]}