{"t":"QFIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-12-14",12.9494,13.5033,12.7106,12.7106,597900.0],["2018-12-17",12.7106,13.065,12.4795,12.7029,199000.0],["2018-12-18",12.595,12.7722,12.5334,12.7106,143200.0],["2018-12-19",12.7183,12.7183,12.5565,12.5565,85500.0],["2018-12-20",12.6336,12.6721,12.2407,12.6567,158700.0],["2018-12-21",12.7106,12.7106,11.9326,12.5873,43300.0],["2018-12-24",12.3023,12.3023,11.5713,11.6706,32600.0],["2018-12-26",11.9017,11.9017,11.7477,11.7554,8100.0],["2018-12-27",12.2869,12.2869,11.5551,11.5705,6400.0],["2018-12-28",11.5975,12.1251,11.5975,12.1251,10700.0],["2018-12-31",11.9865,12.0712,11.6059,11.9456,11900.0],["2019-01-02",11.9403,11.9403,11.039,11.3856,36000.0],["2019-01-03",11.4395,12.0173,11.1853,11.2238,21000.0],["2019-01-04",11.4781,11.4781,10.4073,10.7847,30400.0],["2019-01-07",10.9003,10.9003,10.2517,10.6199,7000.0],["2019-01-08",10.5845,10.9388,10.0375,10.1531,59200.0],["2019-01-09",10.0298,10.1608,9.2464,9.3365,67100.0],["2019-01-10",9.2441,9.3904,8.4822,8.6817,49700.0],["2019-01-11",9.013,9.013,8.2272,8.5354,61100.0],["2019-01-14",8.5122,8.5122,7.6302,7.7419,84700.0],["2019-01-15",7.9345,10.1099,7.9345,9.4752,220400.0],["2019-01-16",9.7756,10.7308,9.2926,10.3996,168200.0],["2019-01-17",10.7847,11.401,9.6215,9.7063,162900.0],["2019-01-18",9.7448,10.3996,9.3211,10.2763,66900.0],["2019-01-22",10.2917,10.2917,9.1062,9.3981,142500.0],["2019-01-23",9.298,10.4612,9.298,9.7294,37500.0],["2019-01-24",9.9374,10.3996,9.3442,10.3996,71400.0],["2019-01-25",10.2686,10.2686,9.6847,9.7371,70600.0],["2019-01-28",9.9759,9.9759,9.3904,9.5214,45800.0],["2019-01-29",9.6909,9.7525,9.4058,9.6755,43200.0],["2019-01-30",9.6215,9.7679,9.3596,9.714,30200.0],["2019-01-31",9.818,9.8218,9.5391,9.7833,38700.0],["2019-02-01",9.7833,9.8203,9.6316,9.6755,3100.0],["2019-02-04",9.7833,10.2055,9.7063,10.0144,19300.0],["2019-02-05",10.0221,10.284,9.922,10.284,14300.0],["2019-02-06",10.284,10.3996,9.5984,10.0144,33500.0],["2019-02-07",9.9952,9.9952,9.5522,9.5599,11100.0],["2019-02-08",9.7987,10.0837,9.6077,9.9975,20200.0],["2019-02-11",9.7756,9.8326,9.6446,9.6562,8500.0],["2019-02-12",9.6369,9.9582,9.6369,9.7679,4500.0],["2019-02-13",9.8033,9.922,9.6678,9.8218,59900.0],["2019-02-14",9.8064,9.868,9.6755,9.7063,26200.0],["2019-02-15",9.6292,9.9759,9.6292,9.8218,59800.0],["2019-02-19",10.0606,10.2301,10.0144,10.2301,60500.0],["2019-02-20",10.2224,11.2624,10.2224,11.1846,101000.0],["2019-02-21",11.1699,11.4388,10.908,11.1776,28300.0],["2019-02-22",11.2184,12.5558,11.2184,12.4179,112000.0],["2019-02-25",13.8276,14.1619,12.6798,13.0187,165600.0],["2019-02-26",12.7722,12.86,12.1721,12.6105,62800.0],["2019-02-27",12.4718,13.0804,12.4641,12.8184,33900.0],["2019-02-28",12.8184,13.4809,12.5766,12.9648,52800.0],["2019-03-01",13.142,13.4155,12.7106,13.0418,33000.0],["2019-03-04",13.1574,13.511,12.9879,13.219,56100.0],["2019-03-05",13.4193,14.1742,13.3346,13.4501,43100.0],["2019-03-06",13.4424,13.8276,12.9879,13.0881,92100.0],["2019-03-07",13.0033,13.5888,11.9002,12.1405,53500.0],["2019-03-08",11.8401,11.8401,10.9388,11.1776,77200.0],["2019-03-11",11.4164,12.109,11.3902,11.6244,34000.0],["2019-03-12",11.8632,12.0712,11.7215,11.7862,15900.0],["2019-03-13",11.9403,11.9403,11.1622,11.1622,50800.0],["2019-03-14",11.401,11.4781,9.7756,9.8603,106100.0],["2019-03-15",10.4612,11.324,10.1839,11.247,103800.0],["2019-03-18",11.4704,12.7876,11.247,12.7183,95400.0],["2019-03-19",13.0804,13.2884,12.5565,13.2884,122000.0],["2019-03-20",13.6735,13.7274,11.8848,12.6567,178400.0],["2019-03-21",12.5488,13.35,12.5003,13.0881,102400.0],["2019-03-22",12.8878,13.0804,12.4279,12.9032,65300.0],["2019-03-25",12.6875,12.8339,12.233,12.4025,53500.0],["2019-03-26",12.5411,12.7822,12.1328,12.31,38000.0],["2019-03-27",12.2484,12.2484,11.6167,11.9403,33600.0],["2019-03-28",11.5859,11.8879,11.5474,11.5551,29800.0],["2019-03-29",11.7631,12.3254,11.7631,11.8247,58900.0],["2019-04-01",12.2022,12.5742,12.1182,12.2869,41600.0],["2019-04-02",12.3408,12.3408,11.948,12.0173,28100.0],["2019-04-03",12.3354,12.3354,11.6552,11.8016,55700.0],["2019-04-04",11.7554,12.4217,11.6398,11.9403,45000.0],["2019-04-05",12.102,12.3408,12.0789,12.2484,24600.0],["2019-04-08",12.4795,13.1035,12.3716,13.0727,92300.0],["2019-04-09",13.0881,13.3269,12.3408,13.3038,60600.0],["2019-04-10",13.0958,13.4655,13.0411,13.1728,49300.0],["2019-04-11",13.1805,13.4039,12.8339,13.2884,58800.0],["2019-04-12",13.3962,13.558,13.0187,13.1189,32600.0],["2019-04-15",13.219,13.4116,13.1119,13.2498,40900.0],["2019-04-16",13.6042,17.6392,13.3577,17.479,427600.0],["2019-04-17",17.2941,17.3711,15.6379,15.946,181900.0],["2019-04-18",16.0385,18.8348,15.9152,18.5652,292900.0],["2019-04-22",17.61,17.8719,16.6085,17.5714,130200.0],["2019-04-23",17.3326,17.4867,15.9229,16.2387,69600.0],["2019-04-24",16.1463,16.798,15.9537,16.0462,37200.0],["2019-04-25",15.9691,16.553,15.4453,15.9768,40300.0],["2019-04-26",16.1001,16.1001,14.752,15.0986,86700.0],["2019-04-29",14.9138,16.3566,14.7543,15.4222,159100.0],["2019-04-30",15.4838,15.792,15.2103,15.3066,61200.0],["2019-05-01",15.4145,15.5069,15.1295,15.2373,28800.0],["2019-05-02",15.1218,15.6379,15.0216,15.376,36300.0],["2019-05-03",15.584,17.2094,15.584,17.0861,260600.0],["2019-05-06",15.53,16.9244,15.4068,16.3543,108200.0],["2019-05-07",16.1771,16.7164,16.1078,16.5392,42600.0],["2019-05-08",16.4236,17.0515,16.1001,16.4776,42500.0],["2019-05-09",16.0539,16.2927,15.0678,15.9768,156800.0],["2019-05-10",15.6302,16.7934,15.6302,15.7457,59300.0],["2019-05-13",15.4145,15.9075,15.2681,15.869,122100.0],["2019-05-14",15.792,16.2364,14.1742,15.2527,239300.0],["2019-05-15",15.4068,15.4222,14.7443,15.3683,83600.0],["2019-05-16",15.0447,15.3143,14.2513,14.4978,115600.0],["2019-05-17",14.2282,14.6364,11.9634,12.5411,144500.0],["2019-05-20",12.7106,13.1343,12.5257,12.6567,76000.0],["2019-05-21",13.5349,14.544,13.35,13.5349,191100.0],["2019-05-22",13.5118,14.4978,13.4039,13.6042,140300.0],["2019-05-23",13.4886,13.5603,12.4179,12.6336,141000.0],["2019-05-24",12.6721,12.9032,12.5334,12.5334,37300.0],["2019-05-28",12.7799,13.2853,12.3331,12.5334,119000.0],["2019-05-29",12.4333,12.6413,12.0943,12.102,84700.0],["2019-05-30",12.1097,12.934,12.102,12.7106,163600.0],["2019-05-31",12.518,12.6259,12.1637,12.3794,91400.0],["2019-06-03",12.233,12.7106,11.3163,11.4704,198400.0],["2019-06-04",11.5551,12.1714,11.3086,12.0173,151800.0],["2019-06-05",12.2253,12.2253,10.9465,11.1314,186300.0],["2019-06-06",11.0544,11.4788,10.5768,10.8926,152200.0],["2019-06-07",11.0852,11.4164,10.2378,10.4612,116400.0],["2019-06-10",10.5768,11.3856,10.492,11.1699,184800.0],["2019-06-11",11.2778,11.8162,10.6307,10.8926,194900.0],["2019-06-12",10.7231,11.0775,10.5536,11.0775,91600.0],["2019-06-13",10.9696,11.3856,10.7539,11.193,103600.0],["2019-06-14",11.1699,11.9403,10.8002,11.0544,229700.0],["2019-06-17",11.1853,11.3933,10.4689,10.5305,108200.0],["2019-06-18",10.5691,10.9696,10.5691,10.7693,99400.0],["2019-06-19",10.7847,11.1314,10.3996,10.6769,65300.0],["2019-06-20",10.8849,11.2084,10.8379,10.9388,64400.0],["2019-06-21",10.8464,10.8618,10.4458,10.623,81200.0],["2019-06-24",10.1531,10.1685,7.8575,8.312,2204300.0],["2019-06-25",8.181,8.2888,7.6264,8.2426,1891500.0],["2019-06-26",8.0886,8.9667,8.0654,8.5199,934300.0],["2019-06-27",7.7034,9.429,7.6957,9.167,5559400.0],["2019-06-28",8.7742,9.167,8.5662,9.0515,1342800.0],["2019-07-01",9.221,9.2826,8.7048,8.8743,1101500.0],["2019-07-02",8.7588,9.1285,8.6625,9.0207,316500.0],["2019-07-03",9.0746,9.0939,8.8281,8.9359,354200.0],["2019-07-05",8.8589,9.0476,8.7048,8.8127,298500.0],["2019-07-08",8.7048,8.8897,8.5354,8.8743,354700.0],["2019-07-09",8.8281,8.8743,8.7279,8.7819,348700.0],["2019-07-10",8.8127,8.8127,8.6278,8.6586,322300.0],["2019-07-11",8.7048,8.8358,8.6355,8.7125,461200.0],["2019-07-12",8.7125,8.7819,8.5122,8.674,301900.0],["2019-07-15",8.7511,8.7511,8.3582,8.4352,254300.0],["2019-07-16",8.4044,8.7048,8.3505,8.6047,857500.0],["2019-07-17",8.5816,8.6663,8.4352,8.5893,1018700.0],["2019-07-18",8.5893,9.013,8.52,8.8897,905800.0],["2019-07-19",8.9976,9.0438,8.4814,8.6355,2449800.0],["2019-07-22",8.5816,8.8589,8.3736,8.389,1026300.0],["2019-07-23",8.4044,8.7819,8.4044,8.7588,476000.0],["2019-07-24",8.674,8.8204,8.6586,8.7973,362000.0],["2019-07-25",8.7973,8.8281,8.3505,8.4198,498800.0],["2019-07-26",8.4198,8.6047,8.3197,8.3505,295600.0],["2019-07-29",8.2888,8.5122,8.2888,8.3582,271600.0],["2019-07-30",8.3197,8.4429,8.2634,8.3351,352700.0],["2019-07-31",8.3351,8.4968,8.104,8.2734,340600.0],["2019-08-01",8.2734,8.3736,8.1425,8.3274,323000.0],["2019-08-02",8.2272,8.2888,7.9422,8.0886,231200.0],["2019-08-05",7.9268,7.9345,7.7034,7.7342,245200.0],["2019-08-06",7.7111,7.896,7.7034,7.8344,124600.0],["2019-08-07",7.7111,7.8806,7.7111,7.8729,68900.0],["2019-08-08",7.9653,8.0038,7.7804,7.9345,113400.0],["2019-08-09",7.9345,8.0577,7.896,7.9191,90500.0],["2019-08-12",7.8035,7.896,7.4723,7.5108,295600.0],["2019-08-13",7.4338,7.8575,7.4338,7.7034,113800.0],["2019-08-14",7.6264,7.6803,7.3336,7.6032,247600.0],["2019-08-15",7.6726,8.0115,7.349,7.7034,126900.0],["2019-08-16",7.7573,8.1579,7.7188,8.0732,172000.0],["2019-08-19",8.2272,8.2272,7.8575,7.9268,202800.0],["2019-08-20",7.9345,8.0732,7.829,7.8344,95100.0],["2019-08-21",7.8883,8.3589,7.8883,8.2041,222200.0],["2019-08-22",8.2195,8.3197,8.0732,8.1656,312800.0],["2019-08-23",8.1656,8.1656,7.5955,7.6957,318500.0],["2019-08-26",7.6187,7.8421,7.5493,7.7111,277800.0],["2019-08-27",7.5955,7.7727,7.557,7.5801,286000.0],["2019-08-28",7.1719,7.3983,6.9176,7.272,512100.0],["2019-08-29",7.2874,7.3259,6.9485,7.1487,542500.0],["2019-08-30",7.1102,7.6957,7.0563,7.6726,331500.0],["2019-09-03",7.4723,7.8035,7.3567,7.557,220100.0],["2019-09-04",7.6803,7.6803,7.3567,7.4184,135700.0],["2019-09-05",7.4492,8.1117,7.4492,8.0655,232400.0],["2019-09-06",7.9191,8.05,7.5493,7.6264,348900.0],["2019-09-09",7.7958,7.8652,7.5724,7.6957,774200.0],["2019-09-10",7.7804,7.7804,7.4954,7.6495,1180100.0],["2019-09-11",7.765,7.8575,7.5878,7.6957,300100.0],["2019-09-12",7.6957,7.6957,7.3567,7.3953,99900.0],["2019-09-13",7.403,7.5108,7.349,7.4107,80700.0],["2019-09-16",7.3259,7.4877,7.3259,7.3953,89400.0],["2019-09-17",7.3721,7.6125,7.3567,7.4261,151300.0],["2019-09-18",7.2874,7.5493,7.2874,7.3182,187800.0],["2019-09-19",7.3336,7.4415,7.2258,7.2412,92000.0],["2019-09-20",7.2489,7.6264,7.2412,7.5262,358000.0],["2019-09-23",7.403,7.4646,7.2643,7.272,111100.0],["2019-09-24",7.2951,7.4338,7.0717,7.1102,164100.0],["2019-09-25",7.0717,7.2951,7.0101,7.2258,131600.0],["2019-09-26",7.0563,7.1642,6.9022,6.9331,249500.0],["2019-09-27",6.9716,7.1333,6.7482,6.856,355000.0],["2019-09-30",6.7559,6.9099,6.6788,6.856,164400.0],["2019-10-01",6.856,6.9215,6.5479,6.6326,238700.0],["2019-10-02",6.5941,6.648,6.3245,6.44,220700.0],["2019-10-03",6.4631,7.0024,6.3938,6.6865,83800.0],["2019-10-04",6.702,6.8637,6.5402,6.7482,61200.0],["2019-10-07",6.7559,6.7559,6.5402,6.6249,45600.0],["2019-10-08",6.648,6.7559,6.4331,6.6018,105300.0],["2019-10-09",6.702,6.8714,6.5941,6.7636,158900.0],["2019-10-10",6.8329,6.8868,6.6403,6.8714,170500.0],["2019-10-11",7.0024,7.0871,6.702,6.8329,164100.0],["2019-10-14",6.8337,7.0101,6.7867,6.9022,131900.0],["2019-10-15",6.9793,7.0794,6.8637,6.9485,210300.0],["2019-10-16",7.0024,7.0486,6.8329,6.9022,294300.0],["2019-10-17",6.9022,7.1102,6.8953,7.0024,169500.0],["2019-10-18",6.9485,7.1025,6.856,7.0101,143400.0],["2019-10-21",6.9639,7.0062,6.7697,6.9253,147100.0],["2019-10-22",6.9408,6.9716,6.7251,6.779,315500.0],["2019-10-23",6.7636,6.8714,6.7019,6.779,379500.0],["2019-10-24",6.7867,6.8406,6.6365,6.8021,285000.0],["2019-10-25",6.8021,7.141,6.8021,6.9253,209100.0],["2019-10-28",6.9331,7.0794,6.9099,7.0486,288400.0],["2019-10-29",7.0332,7.1272,6.8945,7.0101,329600.0],["2019-10-30",6.9485,7.0563,6.8714,6.9639,96500.0],["2019-10-31",6.9639,7.0024,6.8175,6.8175,139100.0],["2019-11-01",6.9099,6.9331,6.7867,6.8945,117600.0],["2019-11-04",6.9253,6.9562,6.7636,6.9022,178300.0],["2019-11-05",6.9022,6.9485,6.8175,6.9331,239400.0],["2019-11-06",6.9331,6.9331,6.779,6.8098,127300.0],["2019-11-07",6.8483,6.9022,6.6788,6.856,223500.0],["2019-11-08",6.8637,6.9099,6.7405,6.8791,235500.0],["2019-11-11",6.8406,7.4646,6.8406,7.3644,489600.0],["2019-11-12",7.1642,7.2489,6.9793,7.141,566600.0],["2019-11-13",7.1179,7.1333,6.779,6.8329,349600.0],["2019-11-14",6.8791,6.8791,6.5479,6.5864,358500.0],["2019-11-15",6.6557,6.8483,6.5556,6.6249,310100.0],["2019-11-18",6.6326,6.6711,6.5633,6.648,357000.0],["2019-11-19",6.6634,6.8252,6.5479,6.8252,629400.0],["2019-11-20",6.7713,6.8252,6.3476,6.5633,580300.0],["2019-11-21",6.6249,6.6249,6.1627,6.1781,262800.0],["2019-11-22",6.1704,6.2344,5.9778,6.1396,315100.0],["2019-11-25",6.1627,6.286,6.1627,6.2243,256200.0],["2019-11-26",6.2644,6.3476,6.0395,6.0395,1094400.0],["2019-11-27",6.5094,7.2181,6.2706,7.0486,2445100.0],["2019-11-29",7.0332,7.3336,6.7097,7.3182,1318100.0],["2019-12-02",7.349,7.349,7.0717,7.3028,1170100.0],["2019-12-03",7.141,7.1796,6.9408,7.0794,745200.0],["2019-12-04",6.9947,7.1333,6.9331,7.1179,621700.0],["2019-12-05",7.1642,7.2335,6.9485,7.2027,917700.0],["2019-12-06",7.195,7.2797,7.1719,7.2643,1022300.0],["2019-12-09",7.1796,7.3259,7.1557,7.2566,1763800.0],["2019-12-10",7.2258,7.2643,7.1834,7.2181,2412500.0],["2019-12-11",7.7034,8.0115,7.2951,7.8652,2427500.0],["2019-12-12",7.8652,7.8883,7.5031,7.7342,696100.0],["2019-12-13",7.688,7.7342,7.4338,7.6341,2071100.0],["2019-12-16",7.7804,7.8035,7.4723,7.6418,1197300.0],["2019-12-17",7.611,7.688,7.4877,7.5108,566400.0],["2019-12-18",7.4492,7.5416,7.2335,7.272,843100.0],["2019-12-19",7.2566,7.48,7.0332,7.0486,689100.0],["2019-12-20",7.1642,7.1642,6.9485,7.064,751700.0],["2019-12-23",7.1256,7.1333,6.9485,6.9639,807700.0],["2019-12-24",7.0409,7.3721,7.0178,7.3259,619900.0],["2019-12-26",7.4338,7.611,7.2643,7.48,2043800.0],["2019-12-27",7.3953,7.4338,7.2104,7.2489,850000.0],["2019-12-30",7.2797,7.5493,7.1564,7.4954,1418900.0],["2019-12-31",7.4569,7.7804,7.3876,7.5262,1324200.0],["2020-01-02",7.5878,8.1502,7.5878,7.8575,1349500.0],["2020-01-03",7.8189,8.1502,7.7573,7.8189,846900.0],["2020-01-06",7.7958,7.8189,7.4954,7.5801,449900.0],["2020-01-07",7.5647,7.6687,7.48,7.5801,221900.0],["2020-01-08",7.5801,7.7111,7.4492,7.5647,343400.0],["2020-01-09",7.611,8.0038,7.5878,7.9345,467900.0],["2020-01-10",8.0115,8.104,7.6995,8.0115,515100.0],["2020-01-13",8.0963,8.1887,7.5031,7.5878,694900.0],["2020-01-14",7.5878,7.6148,7.2027,7.2951,690100.0],["2020-01-15",7.272,7.4184,7.141,7.2489,402700.0],["2020-01-16",7.1333,7.1642,6.9716,6.9947,478700.0],["2020-01-17",7.0101,7.1719,6.8945,6.9331,533000.0],["2020-01-21",6.9331,7.0486,6.7097,7.0178,538100.0],["2020-01-22",7.1025,7.8112,7.0717,7.7419,1499200.0],["2020-01-23",7.6187,7.6533,7.3876,7.5493,733300.0],["2020-01-24",7.6264,7.6264,7.0794,7.1256,388900.0],["2020-01-27",6.9331,7.0871,6.8714,6.9947,660600.0],["2020-01-28",7.064,7.2489,7.0062,7.2027,678900.0],["2020-01-29",7.2412,7.3067,7.0101,7.0794,443900.0],["2020-01-30",7.0178,7.0178,6.8714,6.9562,391300.0],["2020-01-31",6.9562,7.0794,6.8637,7.0332,293500.0],["2020-02-03",7.0255,7.2181,6.9562,7.0871,412200.0],["2020-02-04",7.1642,7.3644,7.1333,7.2489,864200.0],["2020-02-05",7.2489,7.2489,6.9022,7.0101,565500.0],["2020-02-06",7.0255,7.1025,6.5864,6.779,768400.0],["2020-02-07",6.779,6.8637,6.6249,6.7944,577200.0],["2020-02-10",6.7867,6.8098,6.3707,6.4015,873600.0],["2020-02-11",6.5094,6.856,6.4631,6.7097,512800.0],["2020-02-12",6.7405,6.9947,6.7405,6.9331,304200.0],["2020-02-13",6.9331,7.0332,6.7867,6.8329,591700.0],["2020-02-14",6.8406,6.8637,6.5864,6.7251,398800.0],["2020-02-18",6.7174,6.7636,6.3168,6.3245,628100.0],["2020-02-19",6.363,6.5017,6.3245,6.4708,606000.0],["2020-02-20",6.4631,6.7559,6.4631,6.6326,409900.0],["2020-02-21",6.6249,6.6449,6.4246,6.494,428100.0],["2020-02-24",6.3784,6.3784,6.0857,6.1242,714900.0],["2020-02-25",6.2012,6.2783,6.1319,6.2475,744800.0],["2020-02-26",6.2706,6.2937,6.1627,6.1935,515200.0],["2020-02-27",6.1242,6.2359,6.0241,6.0703,537700.0],["2020-02-28",5.9778,6.44,5.8392,6.44,630200.0],["2020-03-02",6.4169,6.4631,6.2629,6.3938,291200.0],["2020-03-03",6.363,6.5286,6.2012,6.2629,516000.0],["2020-03-04",6.4246,6.6326,6.2706,6.5864,623500.0],["2020-03-05",6.4863,6.8329,6.44,6.7482,224000.0],["2020-03-06",6.571,6.7405,6.286,6.3168,479100.0],["2020-03-09",6.0318,6.1935,5.8854,6.0086,439400.0],["2020-03-10",6.155,6.3938,5.9701,6.232,741100.0],["2020-03-11",6.1858,6.2166,5.9855,6.0395,442300.0],["2020-03-12",5.9085,6.0086,5.4001,5.4155,1502800.0],["2020-03-13",5.6312,5.7621,5.5464,5.7621,753300.0],["2020-03-16",5.3385,5.6004,5.0457,5.0688,336200.0],["2020-03-17",5.1536,5.4848,5.0688,5.4848,386000.0],["2020-03-18",5.1228,5.87,4.9071,5.8623,1411700.0],["2020-03-19",5.4309,5.6235,5.1536,5.4155,807700.0],["2020-03-20",5.4309,5.4771,5.2383,5.3307,267100.0],["2020-03-23",5.2768,5.4155,4.9302,5.0149,382100.0],["2020-03-24",5.0072,5.6158,5.0072,5.454,809200.0],["2020-03-25",5.5079,5.9008,5.4694,5.6235,505200.0],["2020-03-26",5.7159,5.947,5.6851,5.7621,510400.0],["2020-03-27",5.4925,5.8007,5.4309,5.6389,746200.0],["2020-03-30",5.7775,5.9624,5.4879,5.7852,1207400.0],["2020-03-31",6.0703,6.3823,5.9162,6.1627,1620100.0],["2020-04-01",5.9701,6.4131,5.9162,6.3091,585500.0],["2020-04-02",6.1011,6.3091,6.1011,6.1396,516800.0],["2020-04-03",6.1242,6.155,5.8792,5.9701,942800.0],["2020-04-06",6.0703,6.1781,5.9008,6.0395,258100.0],["2020-04-07",6.1627,6.4092,6.1627,6.3168,670700.0],["2020-04-08",6.2629,6.3553,6.078,6.1396,438000.0],["2020-04-09",6.1473,6.2783,5.7159,5.739,426200.0],["2020-04-13",5.7621,5.87,5.5156,5.6004,174300.0],["2020-04-14",5.6235,5.9316,5.6081,5.8931,930600.0],["2020-04-15",5.7775,5.8854,5.6851,5.7313,567400.0],["2020-04-16",5.793,5.9239,5.6312,5.8007,579100.0],["2020-04-17",5.9393,5.9932,5.8546,5.9624,237900.0],["2020-04-20",5.8469,5.9701,5.7852,5.9393,201700.0],["2020-04-21",5.8546,5.9239,5.6851,5.7775,379600.0],["2020-04-22",5.8392,6.0256,5.7775,5.793,226300.0],["2020-04-23",5.7775,5.9162,5.6312,5.6697,299900.0],["2020-04-24",5.9701,6.9716,5.739,6.8637,1671900.0],["2020-04-27",6.8945,6.9138,6.2706,6.3014,641700.0],["2020-04-28",6.3553,6.3553,6.0472,6.1781,946200.0],["2020-04-29",6.3014,6.987,6.232,6.9562,1340000.0],["2020-04-30",6.9331,6.9947,6.7636,6.9331,812500.0],["2020-05-01",6.8945,7.0486,6.4708,6.9331,1263800.0],["2020-05-04",7.0101,7.0101,6.4323,6.4863,676100.0],["2020-05-05",6.5325,6.6634,6.4631,6.4708,526000.0],["2020-05-06",6.494,6.5864,6.2166,6.5479,787400.0],["2020-05-07",6.6326,6.7097,6.3091,6.3938,349600.0],["2020-05-08",6.4169,6.6503,6.4169,6.5479,247800.0],["2020-05-11",6.5941,7.282,6.5941,7.1719,1224000.0],["2020-05-12",7.2335,7.3182,7.1179,7.1796,841200.0],["2020-05-13",7.1642,7.4145,7.0717,7.2027,764200.0],["2020-05-14",7.0563,7.1603,6.8791,6.9331,940000.0],["2020-05-15",6.9253,7.2258,6.8791,7.1796,442700.0],["2020-05-18",7.3182,7.4646,7.2104,7.272,274500.0],["2020-05-19",7.2489,7.5031,7.1487,7.2027,386100.0],["2020-05-20",7.2643,7.5724,6.9331,6.9562,295500.0],["2020-05-21",6.9639,7.2258,6.9022,6.9639,340500.0],["2020-05-22",6.9716,7.0024,6.6942,6.9331,1788700.0],["2020-05-26",6.9408,7.3606,6.9253,7.2643,655200.0],["2020-05-27",7.3876,7.7111,7.3567,7.5955,1138300.0],["2020-05-28",7.7034,7.7034,7.3182,7.3953,521800.0],["2020-05-29",7.3182,7.7727,7.3182,7.7419,1438000.0],["2020-06-01",7.6495,7.7034,7.141,7.3105,321600.0],["2020-06-02",7.2489,7.4723,7.1564,7.2104,468000.0],["2020-06-03",7.3105,7.4569,7.064,7.2874,532500.0],["2020-06-04",7.3182,7.5262,7.1873,7.2643,448700.0],["2020-06-05",7.3567,7.7034,7.3567,7.688,822000.0],["2020-06-08",7.7034,7.8189,7.5878,7.6418,565200.0],["2020-06-09",7.611,7.6649,7.4723,7.5493,270800.0],["2020-06-10",7.5801,7.9268,7.4569,7.7804,1984500.0],["2020-06-11",7.7265,7.7727,7.4261,7.4492,455700.0],["2020-06-12",7.6187,7.688,7.3182,7.4569,416800.0],["2020-06-15",7.3259,7.7034,7.245,7.7034,604600.0],["2020-06-16",7.7804,7.9345,7.6495,7.7034,1022100.0],["2020-06-17",7.7804,8.0886,7.6764,8.0423,2110300.0],["2020-06-18",8.0809,8.1579,7.8266,8.0655,1219900.0],["2020-06-19",8.1579,8.7279,8.0732,8.3582,2854600.0],["2020-06-22",8.5662,8.5662,8.1733,8.3505,978300.0],["2020-06-23",8.389,8.4737,8.2041,8.3043,1300500.0],["2020-06-24",8.2503,8.3505,8.104,8.2888,446100.0],["2020-06-25",8.3043,8.8974,8.218,8.8666,1554500.0],["2020-06-26",8.7973,8.9359,8.6278,8.674,703900.0],["2020-06-29",8.5893,8.6278,8.2657,8.3274,527400.0],["2020-06-30",8.2888,8.466,8.2272,8.2503,321100.0],["2020-07-01",8.258,8.5354,8.2503,8.312,416100.0],["2020-07-02",8.3197,8.8589,8.3197,8.8204,971500.0],["2020-07-06",8.9513,10.4843,8.9436,10.1454,1830700.0],["2020-07-07",10.0144,10.3148,9.7771,10.2609,1165600.0],["2020-07-08",10.4304,11.5628,10.3842,11.3779,2619200.0],["2020-07-09",11.7862,12.6336,11.2624,12.0096,3366000.0],["2020-07-10",11.7862,12.233,11.7246,11.8786,1582800.0],["2020-07-13",12.156,12.2792,11.0621,11.1391,1481000.0],["2020-07-14",11.039,11.401,10.6153,10.8618,949800.0],["2020-07-15",11.0159,11.5859,10.908,11.3471,1202700.0],["2020-07-16",10.8618,11.7785,10.8618,11.5936,1443600.0],["2020-07-17",11.6783,11.8324,11.4819,11.6398,1314900.0],["2020-07-20",12.2561,13.9123,12.2561,13.6504,3705100.0],["2020-07-21",13.7197,13.8584,13.142,13.5888,1868600.0],["2020-07-22",13.3038,13.4732,12.8107,13.0418,2175600.0],["2020-07-23",12.6336,12.6336,10.4073,10.4843,7349300.0],["2020-07-24",9.3327,10.6769,9.1439,10.13,3400900.0],["2020-07-27",10.0067,11.0775,10.0067,10.9311,1552200.0],["2020-07-28",10.6384,10.8618,10.3418,10.4073,762500.0],["2020-07-29",10.6538,10.9388,10.4458,10.5074,553600.0],["2020-07-30",10.3148,10.6422,10.2609,10.4535,532900.0],["2020-07-31",10.6153,10.777,10.1916,10.6769,942000.0],["2020-08-03",10.7847,10.8233,8.5354,8.6278,5621000.0],["2020-08-04",9.0823,9.6832,9.0823,9.3673,5039900.0],["2020-08-05",9.7679,9.9605,9.375,9.5291,1765700.0],["2020-08-06",9.6292,10.0144,9.4367,9.922,1487300.0],["2020-08-07",9.7294,9.9605,9.4983,9.9066,1563800.0],["2020-08-10",9.7987,10.3996,9.7679,10.1608,1320200.0],["2020-08-11",10.1608,10.9072,9.9374,10.623,1505500.0],["2020-08-12",10.7539,10.9542,10.2917,10.3919,626100.0],["2020-08-13",10.4689,10.8618,10.4073,10.5382,479100.0],["2020-08-14",10.4304,10.6615,10.207,10.4458,450000.0],["2020-08-17",10.5382,10.9388,10.5305,10.7616,443400.0],["2020-08-18",10.7847,10.7847,9.9451,9.9913,1426300.0],["2020-08-19",9.7448,9.7448,9.1593,9.3596,2062700.0],["2020-08-20",9.0284,10.8079,8.9051,10.5999,5129900.0],["2020-08-21",10.4073,11.3086,10.3996,11.2778,4435300.0],["2020-08-24",11.3317,11.5166,10.0991,10.8541,3171200.0],["2020-08-25",10.7925,10.8079,9.3442,9.3981,2337600.0],["2020-08-26",9.714,10.1068,9.4752,9.9682,2588300.0],["2020-08-27",10.0529,10.0529,9.5175,9.791,1742400.0],["2020-08-28",9.8526,9.9913,9.4212,9.4598,971400.0],["2020-08-31",9.5522,9.7679,9.2441,9.6292,1240200.0],["2020-09-01",9.5291,9.7063,9.4058,9.6215,1118800.0],["2020-09-02",9.6292,9.8503,9.167,9.2518,1261100.0],["2020-09-03",9.2441,9.2633,8.7356,8.8666,1620500.0],["2020-09-04",8.8974,9.0576,8.2657,8.8127,1455500.0],["2020-09-08",8.7125,8.9282,8.4506,8.8512,1252800.0],["2020-09-09",9.0284,9.1439,8.7665,8.805,602700.0],["2020-09-10",8.8974,9.1054,8.2195,8.4044,1365900.0],["2020-09-11",8.1964,8.5122,8.0655,8.2118,1695800.0],["2020-09-14",8.4352,9.0746,8.3274,8.9667,1238800.0],["2020-09-15",9.0823,9.2133,8.8281,8.9128,1833600.0],["2020-09-16",8.9667,9.2518,8.4814,8.7356,1744500.0],["2020-09-17",8.5508,9.0515,8.5508,8.6586,922400.0],["2020-09-18",8.7588,9.3211,8.6663,9.167,4433400.0],["2020-09-21",8.9359,9.1362,8.8435,8.9976,832700.0],["2020-09-22",9.1324,9.1632,8.8666,8.9822,986400.0],["2020-09-23",9.0053,9.0669,8.7896,8.8974,563300.0],["2020-09-24",8.7973,9.0823,8.7202,9.0284,632200.0],["2020-09-25",9.0515,9.1516,8.8589,9.1362,319100.0],["2020-09-28",9.167,9.429,9.1516,9.2287,326400.0],["2020-09-29",9.167,9.2287,9.09,9.167,587900.0],["2020-09-30",9.3211,9.429,9.167,9.1979,533900.0],["2020-10-01",9.3596,9.6678,9.3211,9.6215,482400.0],["2020-10-02",9.4367,9.6909,9.2518,9.4367,286800.0],["2020-10-05",9.5368,9.7063,9.5137,9.6832,807400.0],["2020-10-06",9.7833,9.8064,9.4752,9.4906,628200.0],["2020-10-07",9.7371,9.7371,9.4521,9.6292,284200.0],["2020-10-08",9.6446,9.7217,9.5522,9.6292,321300.0],["2020-10-09",9.7525,9.7525,9.61,9.6678,382200.0],["2020-10-12",9.8989,9.8989,9.5676,9.6369,410900.0],["2020-10-13",9.6523,9.6523,8.9822,9.0669,687600.0],["2020-10-14",9.2441,9.3981,8.9675,9.1593,317500.0],["2020-10-15",9.0284,9.1039,8.7973,8.9051,267900.0],["2020-10-16",9.013,9.2749,8.9667,9.2595,394100.0],["2020-10-19",9.3057,9.4521,9.2518,9.3442,219700.0],["2020-10-20",9.3981,9.6061,9.3288,9.583,344600.0],["2020-10-21",9.6292,9.7217,9.4598,9.5214,265200.0],["2020-10-22",9.506,9.5907,9.0207,9.3519,418700.0],["2020-10-23",9.375,9.6523,9.0746,9.6215,357500.0],["2020-10-26",9.4752,9.4983,8.9745,9.0977,231200.0],["2020-10-27",9.0823,9.2518,8.9667,9.2364,466500.0],["2020-10-28",9.0053,9.013,8.5739,8.597,519900.0],["2020-10-29",8.597,9.0939,8.3274,8.9051,483100.0],["2020-10-30",8.7048,8.9436,8.5354,8.8743,284400.0],["2020-11-02",8.9205,8.9359,8.1656,8.2811,878000.0],["2020-11-03",7.973,8.1194,7.4492,8.0809,1531700.0],["2020-11-04",8.0269,8.466,7.9884,8.3736,640300.0],["2020-11-05",8.5045,8.6085,8.2349,8.5508,455400.0],["2020-11-06",8.4814,9.4251,8.4737,9.298,739900.0],["2020-11-09",9.4444,9.7217,9.09,9.3981,1101700.0],["2020-11-10",9.325,9.325,8.7896,8.8743,1631200.0],["2020-11-11",8.9282,9.4367,8.8666,9.2364,737300.0],["2020-11-12",9.2749,9.7371,9.2364,9.5368,960400.0],["2020-11-13",9.7063,10.4535,9.5907,9.9759,1541200.0],["2020-11-16",10.1377,10.1723,9.4066,9.4675,891800.0],["2020-11-17",9.4906,9.6601,9.2749,9.6292,808200.0],["2020-11-18",9.6061,9.7825,9.4058,9.4212,521500.0],["2020-11-19",9.5291,9.7556,9.3442,9.5368,1570900.0],["2020-11-20",10.415,10.5922,9.1478,9.5907,3259400.0],["2020-11-23",9.4983,10.3534,9.4983,10.3457,2091100.0],["2020-11-24",10.1454,11.0775,10.0529,10.5228,1636400.0],["2020-11-25",10.623,10.777,10.2917,10.5228,1639700.0],["2020-11-27",10.7693,10.777,9.922,10.1608,697600.0],["2020-11-30",10.0606,10.0914,9.5214,9.5522,885900.0],["2020-12-01",9.7679,10.0183,9.5676,9.922,563100.0],["2020-12-02",9.6986,9.8603,9.583,9.8372,689700.0],["2020-12-03",9.8218,9.9851,9.4829,9.6523,745300.0],["2020-12-04",9.6292,9.6485,9.0592,9.1131,889100.0],["2020-12-07",9.0438,9.1362,8.7202,9.1285,986500.0],["2020-12-08",8.9359,9.2749,8.8127,9.1901,912200.0],["2020-12-09",9.2441,9.583,9.1208,9.1901,906300.0],["2020-12-10",9.1901,9.1901,8.8666,8.9051,553100.0],["2020-12-11",8.8666,9.3596,8.8666,9.0438,579900.0],["2020-12-14",9.1593,9.2364,8.6894,8.7048,680700.0],["2020-12-15",8.7048,8.9822,8.4891,8.8358,1039100.0],["2020-12-16",8.9745,9.1362,8.7279,8.8666,928500.0],["2020-12-17",9.0284,9.0284,8.7125,8.7279,436600.0],["2020-12-18",8.7202,8.9837,8.674,8.7511,730700.0],["2020-12-21",8.52,8.8589,8.52,8.5893,463500.0],["2020-12-22",8.4737,8.6047,8.2041,8.2503,947100.0],["2020-12-23",8.258,8.5277,8.258,8.4506,411000.0],["2020-12-24",8.4506,8.5585,8.2889,8.3505,264300.0],["2020-12-28",8.4737,8.4968,7.9653,8.0038,700300.0],["2020-12-29",8.2272,8.5045,8.1232,8.2349,903600.0],["2020-12-30",8.3197,8.9899,8.2811,8.9128,798000.0],["2020-12-31",8.9359,9.1439,8.6817,9.0823,931100.0],["2021-01-04",9.2441,9.3365,9.013,9.2518,815600.0],["2021-01-05",9.4212,10.1531,9.2826,9.8295,1852400.0],["2021-01-06",9.6138,9.922,9.4004,9.4675,748300.0],["2021-01-07",9.6138,9.6215,9.1901,9.2672,572500.0],["2021-01-08",9.4058,9.999,9.2826,9.9913,642600.0],["2021-01-11",9.9374,9.9374,9.5522,9.6523,454600.0],["2021-01-12",9.6909,9.8295,9.5884,9.7448,900600.0],["2021-01-13",9.8912,10.2455,9.7525,9.8989,498900.0],["2021-01-14",10.0914,10.5922,10.0606,10.5382,652400.0],["2021-01-15",10.5999,11.0775,10.3765,10.985,3160600.0],["2021-01-19",11.1699,11.5551,11.1468,11.3702,2368800.0],["2021-01-20",11.401,11.7477,11.3933,11.5089,1699500.0],["2021-01-21",11.4395,12.3871,11.4087,12.2715,2996800.0],["2021-01-22",12.4256,12.7106,11.9672,12.3177,1413000.0],["2021-01-25",12.7183,14.1596,12.3408,12.6413,3285800.0],["2021-01-26",13.4578,13.4578,12.2484,12.3871,1335900.0],["2021-01-27",11.8555,12.9802,11.8555,12.5642,1132600.0],["2021-01-28",12.5103,13.4963,11.8786,13.4116,2695300.0],["2021-01-29",13.4039,13.5195,12.7645,13.4039,2829700.0],["2021-02-01",14.3976,14.9985,13.9508,14.259,5566500.0],["2021-02-02",14.9061,14.9061,14.2513,14.6364,3140500.0],["2021-02-03",14.7597,15.0986,13.6581,14.6133,3448200.0],["2021-02-04",14.8367,15.7149,14.7905,15.376,3754300.0],["2021-02-05",15.4068,15.5454,14.6364,15.3375,2511100.0],["2021-02-08",15.3683,16.1617,15.2527,15.7611,3381600.0],["2021-02-09",16.2542,18.7192,16.2079,18.3187,8639900.0],["2021-02-10",20.3524,21.1073,18.18,19.9826,7386000.0],["2021-02-11",20.0288,20.7915,19.4125,20.1444,2721100.0],["2021-02-12",20.0211,21.5695,19.8208,21.2305,3508200.0],["2021-02-16",22.3629,24.1193,21.9855,23.8651,6480900.0],["2021-02-17",24.1039,24.2657,19.7823,20.5681,5266600.0],["2021-02-18",20.0057,23.1102,19.8747,22.8406,5320700.0],["2021-02-19",23.765,24.8434,22.7404,23.6032,4087900.0],["2021-02-22",21.4193,22.3167,20.1444,22.2705,4991500.0],["2021-02-23",18.7501,20.8223,17.2055,20.8069,6957800.0],["2021-02-24",20.0057,20.7067,19.2816,19.79,2572200.0],["2021-02-25",19.9133,20.1059,18.2801,18.3649,2734100.0],["2021-02-26",18.1569,19.126,17.6562,18.049,2958400.0],["2021-03-01",19.5435,20.7915,19.3817,19.8362,2325700.0],["2021-03-02",19.5666,19.9826,19.0736,19.166,1519400.0],["2021-03-03",19.6359,19.8902,18.9272,19.505,1677000.0],["2021-03-04",19.0274,19.22,16.9629,17.7486,3537800.0],["2021-03-05",18.2355,18.2355,14.6364,17.1246,6542900.0],["2021-03-08",16.3851,17.6292,15.9614,16.1694,1888400.0],["2021-03-09",17.0014,19.6976,16.9629,19.428,2167300.0],["2021-03-10",20.5604,20.8685,19.0736,20.4987,2822500.0],["2021-03-11",21.6234,24.1578,21.2999,24.0038,4208700.0],["2021-03-12",22.7219,24.7279,22.5555,24.258,4318300.0],["2021-03-15",25.4289,25.7139,21.7621,22.4554,5697500.0],["2021-03-16",23.7842,25.5753,23.1795,24.4429,8236500.0],["2021-03-17",23.8805,25.0946,23.2026,25.0668,2607600.0],["2021-03-18",24.5738,27.0774,24.4198,25.868,8485600.0],["2021-03-19",26.1838,26.6422,22.648,23.7727,3928800.0],["2021-03-22",24.3042,24.5199,21.8006,22.3398,3010900.0],["2021-03-23",21.8314,22.7173,20.8454,21.1612,3401400.0],["2021-03-24",20.9532,21.3615,17.8796,18.103,5811600.0],["2021-03-25",17.1015,19.1429,16.9475,18.6268,4487200.0],["2021-03-26",18.9272,19.089,17.4328,18.6576,3117900.0],["2021-03-29",18.6576,18.6961,17.1786,18.1723,3980400.0],["2021-03-30",18.482,20.3678,18.1723,20.0365,3784500.0],["2021-03-31",20.206,20.337,18.9966,20.0365,1899900.0],["2021-04-01",20.6027,21.2537,19.5897,19.7361,1678300.0],["2021-04-05",20.1675,20.253,18.4265,19.1429,1398000.0],["2021-04-06",18.881,19.8054,18.6576,19.3432,2144700.0],["2021-04-07",19.3201,20.0596,18.7963,19.1198,2151100.0],["2021-04-08",19.4126,20.9147,19.1429,20.6297,1554800.0],["2021-04-09",20.2984,20.6297,19.6668,20.414,1162700.0],["2021-04-12",20.414,20.7784,18.9234,19.0967,2000900.0],["2021-04-13",19.4202,19.5204,18.1045,18.4881,2193400.0],["2021-04-14",18.4881,19.0297,18.3379,18.673,1634100.0],["2021-04-15",18.8271,18.8656,17.1477,17.5021,1946600.0],["2021-04-16",17.5167,18.3726,17.3557,18.3033,2175300.0],["2021-04-19",18.5498,19.9364,18.2185,19.505,2628500.0],["2021-04-20",19.1121,19.297,17.7255,18.4958,2049500.0],["2021-04-21",17.9643,19.6745,17.9412,19.5743,1632400.0],["2021-04-22",19.6128,20.451,19.1814,19.8054,1259400.0],["2021-04-23",20.0288,20.9879,19.8439,20.7221,1410900.0],["2021-04-26",21.0149,21.7929,20.4294,21.6234,2144800.0],["2021-04-27",21.947,21.9631,20.5912,20.8531,1882200.0],["2021-04-28",20.8069,21.9084,20.7915,21.6311,1600900.0],["2021-04-29",21.7236,21.9162,20.1983,20.3986,1393300.0],["2021-04-30",20.0827,20.0827,18.8887,19.7284,2325100.0],["2021-05-03",19.9595,20.1983,19.1814,19.2123,1699200.0],["2021-05-04",19.0736,19.1237,18.0645,18.6961,1474700.0],["2021-05-05",19.0582,19.3355,18.6807,18.7346,1194800.0],["2021-05-06",18.5421,18.5998,17.6716,18.1415,1463700.0],["2021-05-07",18.3341,19.0197,18.0182,18.2339,1029100.0],["2021-05-10",17.9566,18.0259,17.0861,17.348,1313600.0],["2021-05-11",16.7703,17.8757,16.3235,17.5868,1180800.0],["2021-05-12",18.0336,18.7192,17.2094,17.271,1624900.0],["2021-05-13",17.3789,18.2185,16.3543,16.8165,1368200.0],["2021-05-14",17.1092,18.6037,17.1092,18.2416,1670600.0],["2021-05-17",18.7886,19.3124,18.2647,18.881,1792800.0],["2021-05-18",19.1044,19.8748,18.9966,19.2046,2101400.0],["2021-05-19",18.881,19.864,18.4881,19.7669,1545400.0],["2021-05-20",19.9556,21.2537,19.9556,20.6759,2801500.0],["2021-05-21",21.1612,21.3461,20.2599,20.7915,2837500.0],["2021-05-24",20.8839,22.0702,20.7221,21.1304,2049200.0],["2021-05-25",21.816,23.6109,21.571,22.3244,3399000.0],["2021-05-26",22.564,23.2334,21.6696,22.1318,2849600.0],["2021-05-27",22.4092,22.9561,21.8776,22.7943,11045300.0],["2021-05-28",22.4939,22.6095,20.7606,21.6234,3489100.0],["2021-06-01",22.2204,26.2223,22.0856,26.0066,7538400.0],["2021-06-02",25.3634,26.9619,24.7664,26.0529,3798000.0],["2021-06-03",25.737,25.737,23.5262,24.0423,3319000.0],["2021-06-04",24.7471,28.3408,24.466,28.1713,7924400.0],["2021-06-07",28.2784,28.9647,26.4766,27.2392,5940300.0],["2021-06-08",27.6167,28.2329,26.5151,28.1636,2916700.0],["2021-06-09",29.4323,30.7134,28.8415,30.205,5072000.0],["2021-06-10",30.9022,32.0769,29.0341,29.9662,3980600.0],["2021-06-11",30.0509,32.231,29.1804,31.0832,4364000.0],["2021-06-14",31.1987,33.1862,30.2281,32.5468,6088500.0],["2021-06-15",33.2016,33.9642,31.4144,33.0244,4595000.0],["2021-06-16",31.9691,33.009,30.4515,32.0307,4145600.0],["2021-06-17",32.6547,34.6653,32.3851,33.9334,4528600.0],["2021-06-18",34.1145,34.3764,32.8242,33.2787,3133800.0],["2021-06-21",33.3018,33.3018,30.7442,31.1448,2953200.0],["2021-06-22",30.9676,33.4866,30.9676,33.1939,2710100.0],["2021-06-23",33.5252,34.0567,31.8689,33.3788,2091900.0],["2021-06-24",33.5637,34.0105,32.516,33.063,1768800.0],["2021-06-25",33.3942,33.4404,31.2373,32.4159,1597200.0],["2021-06-28",32.5391,33.6946,31.8304,32.1385,2055100.0],["2021-06-29",32.3542,32.8935,30.1665,32.7779,4292600.0],["2021-06-30",32.7394,33.9797,31.1217,32.231,2360500.0],["2021-07-01",31.8304,32.3388,29.4424,29.8815,3393200.0],["2021-07-02",29.3846,29.3884,27.1776,27.5319,3637400.0],["2021-07-06",26.0952,27.0697,25.1747,26.4072,5184600.0],["2021-07-07",26.9711,27.4241,24.9744,25.529,3583500.0],["2021-07-08",20.7683,20.7683,18.1646,20.0442,23449100.0],["2021-07-09",21.685,22.1395,19.2893,20.2676,11161400.0],["2021-07-12",20.337,21.4694,20.0442,20.5681,4892000.0],["2021-07-13",20.7992,22.6017,20.4679,21.5387,5016600.0],["2021-07-14",21.9701,23.0408,21.7467,22.3167,5434800.0],["2021-07-15",22.4015,23.6263,21.9624,23.2796,2805700.0],["2021-07-16",23.7958,24.0885,22.0471,22.7943,3141900.0],["2021-07-19",21.6388,23.0023,21.4154,22.6557,2803600.0],["2021-07-20",22.7481,22.7481,20.5681,21.5079,4264900.0],["2021-07-21",21.4,23.4414,21.0919,22.7712,2635000.0],["2021-07-22",22.5786,22.7635,21.4231,21.8468,1466400.0],["2021-07-23",20.2322,20.5126,19.0274,20.0057,4717400.0],["2021-07-26",18.4304,19.8439,17.7948,19.2585,3665100.0],["2021-07-27",18.4881,19.1275,16.6624,17.8256,5941800.0],["2021-07-28",18.8964,21.9547,18.6499,20.5064,4971000.0],["2021-07-29",19.4973,19.5358,16.6855,16.9321,8742200.0],["2021-07-30",15.5816,16.9321,15.5608,16.3697,6414800.0],["2021-08-02",16.4776,16.9513,15.7226,16.4159,4046200.0],["2021-08-03",16.4159,16.5238,15.7688,16.154,2527800.0],["2021-08-04",16.3219,16.7164,16.1001,16.5469,1954500.0],["2021-08-05",16.6316,16.9475,15.9999,16.0462,2764300.0],["2021-08-06",16.1617,16.1887,15.2835,15.3991,2085000.0],["2021-08-09",16.154,16.9321,15.3837,16.7241,4432200.0],["2021-08-10",17.1786,17.2594,15.7534,15.9845,2524500.0],["2021-08-11",16.0308,16.0616,15.0216,15.2296,2189400.0],["2021-08-12",15.0678,15.245,14.3822,14.9215,2047000.0],["2021-08-13",14.8984,15.0601,14.3052,14.4053,1637500.0],["2021-08-16",14.1819,14.1819,13.0187,13.1189,4709100.0],["2021-08-17",12.4564,13.5657,12.3331,13.4578,2914600.0],["2021-08-18",13.6196,13.8353,13.0958,13.5811,2931400.0],["2021-08-19",13.3269,13.4809,12.857,13.0187,3363700.0],["2021-08-20",14.4053,15.2982,14.2282,14.9831,10268300.0],["2021-08-23",15.6849,15.6918,14.0433,14.3591,4437100.0],["2021-08-24",14.7674,17.14,14.7643,16.5161,5531100.0],["2021-08-25",16.362,17.2556,15.7842,16.9321,4183200.0],["2021-08-26",16.5623,17.348,16.4313,16.9629,2442400.0],["2021-08-27",16.8858,17.7178,16.0847,17.1169,3149200.0],["2021-08-30",17.0014,17.0669,15.6918,16.8473,2619600.0],["2021-08-31",17.063,17.61,16.761,17.5637,2278900.0],["2021-09-01",17.6177,18.7809,17.5483,18.257,2686700.0],["2021-09-02",18.2339,19.1969,17.8565,19.1506,2165400.0],["2021-09-03",19.0351,19.8439,18.7578,19.2662,1736900.0],["2021-09-07",19.7977,20.8993,19.6899,20.2445,3714500.0],["2021-09-08",20.0288,20.3755,18.8733,19.3047,4077900.0],["2021-09-09",18.7192,19.6899,18.5729,19.4511,1579000.0],["2021-09-10",19.8439,20.2522,18.7346,18.8271,1634300.0],["2021-09-13",18.5729,18.6422,16.7934,16.9166,3635000.0],["2021-09-14",16.6855,17.5483,16.5276,16.6855,1242300.0],["2021-09-15",16.5777,16.9321,16.0847,16.855,1268000.0],["2021-09-16",16.4313,16.647,16.0616,16.1848,1355000.0],["2021-09-17",16.647,16.647,15.4915,15.9999,3255000.0],["2021-09-20",15.0216,15.4376,14.5132,15.0524,3217800.0],["2021-09-21",15.0601,16.3697,15.0601,16.1232,2255400.0],["2021-09-22",16.5392,17.2556,16.3004,16.7472,1776800.0],["2021-09-23",16.8404,16.9475,16.1771,16.8935,1385900.0],["2021-09-24",16.7164,16.7164,15.8767,16.2619,1050700.0],["2021-09-27",16.4313,16.4313,15.5146,16.2773,1882700.0],["2021-09-28",16.1078,16.3158,15.1372,15.2373,1291500.0],["2021-09-29",15.3297,15.5454,14.9523,15.2758,976900.0],["2021-09-30",15.453,16.154,15.4068,15.6533,1452500.0],["2021-10-01",15.7457,15.9075,14.8367,15.2912,941700.0],["2021-10-04",14.9908,15.0293,13.974,14.0741,1875900.0],["2021-10-05",14.3283,14.6904,14.1974,14.4516,1366400.0],["2021-10-06",14.0125,14.4053,13.5811,14.1588,903600.0],["2021-10-07",14.9369,15.6456,14.8907,15.3683,2226000.0],["2021-10-08",15.5223,16.4313,15.4222,16.3697,1471300.0],["2021-10-11",16.9243,17.2833,16.3851,16.4776,1515100.0],["2021-10-12",16.4776,16.8011,16.0076,16.1771,836900.0],["2021-10-13",16.2619,17.0322,16.0076,17.0168,1063400.0],["2021-10-14",16.439,16.6393,15.2296,16.1155,2758100.0],["2021-10-15",16.1771,16.2465,15.5608,15.7765,1236300.0],["2021-10-18",15.6995,16.3004,15.5223,16.0847,624800.0],["2021-10-19",16.3312,17.2864,16.3312,16.9089,1063300.0],["2021-10-20",17.271,17.9335,17.1786,17.8102,1633400.0],["2021-10-21",17.61,18.1823,17.348,18.1107,1017100.0],["2021-10-22",18.4881,18.8194,17.6562,17.8411,929400.0],["2021-10-25",18.1708,18.4419,17.4867,18.4034,843900.0],["2021-10-26",18.3649,18.4111,16.7549,17.2094,1739900.0],["2021-10-27",17.194,17.5175,16.6393,17.0245,587900.0],["2021-10-28",16.2619,16.6239,15.6379,16.5007,1035200.0],["2021-10-29",16.4467,16.5084,15.6995,15.7226,918400.0],["2021-11-01",15.6995,16.8935,15.6995,16.7934,947300.0],["2021-11-02",16.3774,16.7549,15.7149,16.0693,615700.0],["2021-11-03",16.4236,16.6855,16.0462,16.2465,417800.0],["2021-11-04",16.6085,16.8704,15.9691,16.3389,739000.0],["2021-11-05",16.4853,16.6932,15.634,15.8382,898400.0],["2021-11-08",15.8382,16.4698,15.8382,16.4005,462600.0],["2021-11-09",16.5623,17.4944,16.154,17.4328,1058100.0],["2021-11-10",17.6485,18.804,16.9875,18.2416,2112400.0],["2021-11-11",18.7038,19.7592,18.4496,19.3201,1897300.0],["2021-11-12",19.2585,20.2599,19.0274,20.0596,1396100.0],["2021-11-15",20.4294,20.4802,19.7207,20.2522,2030300.0],["2021-11-16",21.0765,21.947,19.7715,21.5695,3783500.0],["2021-11-17",21.7467,21.7467,20.0827,20.6682,2196800.0],["2021-11-18",20.6451,20.7915,19.2092,19.9364,2101700.0],["2021-11-19",19.8362,20.2907,19.4511,20.0365,1489000.0],["2021-11-22",20.2522,20.8747,19.4742,19.998,1237200.0],["2021-11-23",19.8439,20.283,18.9426,19.1583,1282400.0],["2021-11-24",18.2493,19.6436,18.18,19.3201,1104300.0],["2021-11-26",18.2724,18.3957,17.4944,17.9643,844900.0],["2021-11-29",18.18,18.5498,17.8364,18.3572,833200.0],["2021-11-30",18.1338,18.4727,17.4944,17.9335,1711000.0],["2021-12-01",18.1107,18.2647,16.8704,17.0861,1684200.0],["2021-12-02",17.1786,17.7039,16.5854,16.9398,1345800.0],["2021-12-03",16.0616,16.1771,14.5594,15.453,4131200.0],["2021-12-06",15.4915,16.4082,14.9369,16.0462,1469100.0],["2021-12-07",16.701,17.7101,16.6586,17.4636,944800.0],["2021-12-08",17.4405,18.4804,17.2171,17.9489,1034700.0],["2021-12-09",17.7255,18.2647,17.2556,17.348,1182500.0],["2021-12-10",17.4944,18.257,17.1786,18.257,1464900.0],["2021-12-13",17.8565,17.8642,15.9537,15.9768,1828300.0],["2021-12-14",16.0159,16.5313,15.6176,16.2814,1908000.0],["2021-12-15",16.0081,16.133,15.3677,15.9378,964800.0],["2021-12-16",16.3985,17.3356,15.8441,16.0159,1096500.0],["2021-12-17",15.6879,16.7889,15.2272,16.3517,1472800.0],["2021-12-20",15.6332,15.9534,15.2428,15.3599,1530000.0],["2021-12-21",15.7348,16.7811,15.6957,16.7499,891400.0],["2021-12-22",16.4922,17.0076,16.0627,16.8046,576200.0],["2021-12-23",16.789,17.2731,16.4805,17.1716,784700.0],["2021-12-27",17.2575,18.1008,17.2028,17.2419,823400.0],["2021-12-28",17.2575,17.4839,17.0154,17.1482,620900.0],["2021-12-29",17.0232,17.1872,15.6723,15.7113,1578100.0],["2021-12-30",15.8597,18.2102,15.7426,17.7651,1576800.0],["2021-12-31",17.6557,18.4913,17.5464,17.9056,1743200.0],["2022-01-03",18.1399,18.1399,17.156,17.6011,689900.0],["2022-01-04",17.4605,17.5386,15.7972,16.0471,1837700.0],["2022-01-05",15.9066,16.2501,15.2975,15.4771,1521700.0],["2022-01-06",15.4693,16.8358,15.4615,16.3907,1324400.0],["2022-01-07",16.6328,17.1638,15.6723,15.7426,1610400.0],["2022-01-10",15.9612,16.0471,15.0476,15.6645,1129000.0],["2022-01-11",15.6957,16.1408,14.2745,14.4073,4264500.0],["2022-01-12",15.2506,16.2033,15.0632,16.1486,3063000.0],["2022-01-13",15.8675,16.0159,15.1647,15.2662,2518200.0],["2022-01-14",15.0593,15.6801,15.0593,15.5708,1090400.0],["2022-01-18",15.3677,16.1408,15.1491,15.7035,1163600.0],["2022-01-19",15.8909,16.2189,15.7504,15.9378,1137000.0],["2022-01-20",16.846,17.9447,16.6328,17.0701,2372300.0],["2022-01-21",16.664,17.1872,15.7894,15.8207,1615400.0],["2022-01-24",15.4615,15.5473,14.0559,15.4927,2943900.0],["2022-01-25",15.0788,15.602,14.8524,15.2897,951600.0],["2022-01-26",15.7035,15.7441,15.032,15.1413,1265000.0],["2022-01-27",15.235,15.235,14.134,14.1964,1593900.0],["2022-01-28",14.2667,14.2979,13.5327,14.0402,1339300.0],["2022-01-31",14.4854,15.4997,14.4151,15.4536,1244300.0],["2022-02-01",15.4536,15.969,15.1296,15.8831,808300.0],["2022-02-02",15.9925,15.9925,14.9383,15.1101,661300.0],["2022-02-03",14.9617,15.2584,14.501,14.6025,493600.0],["2022-02-04",14.7665,15.3201,14.5556,15.0398,523800.0],["2022-02-07",15.1022,15.5474,14.8524,14.9148,757600.0],["2022-02-08",14.7899,15.9222,14.7118,15.8675,758800.0],["2022-02-09",16.0081,16.5703,15.9105,16.3985,644500.0],["2022-02-10",16.0003,17.2419,15.93,16.5235,947200.0],["2022-02-11",16.6406,17.3434,16.2423,16.461,879500.0],["2022-02-14",16.1955,16.5156,15.9456,16.1174,915900.0],["2022-02-15",16.4297,17.0701,16.4297,17.0232,454500.0],["2022-02-16",16.8124,16.8124,16.1955,16.5235,596500.0],["2022-02-17",16.3985,16.867,16.1213,16.1799,669500.0],["2022-02-18",15.8831,16.1955,15.5395,15.6567,829900.0],["2022-02-22",15.1881,15.602,14.9305,14.9851,1160300.0],["2022-02-23",15.2897,15.7972,14.8563,14.9461,686800.0],["2022-02-24",14.1808,15.4849,14.0559,15.4615,1887300.0],["2022-02-25",15.6332,15.6903,15.0632,15.5864,890100.0],["2022-02-28",15.1491,15.4849,14.5869,14.6415,2033200.0],["2022-03-01",14.6415,15.2779,14.6415,14.9851,1821300.0],["2022-03-02",14.9305,15.1179,14.2355,14.9929,1545000.0],["2022-03-03",15.2272,15.2272,14.376,14.5244,1645400.0],["2022-03-04",14.337,14.4385,13.0563,13.1344,1985800.0],["2022-03-07",13.0251,13.4663,12.9337,13.1657,1529400.0],["2022-03-08",13.1657,13.4936,12.8065,13.15,1109200.0],["2022-03-09",13.5639,14.2433,13.5639,14.1652,870500.0],["2022-03-10",13.6264,13.6967,12.2325,12.4629,2645700.0],["2022-03-11",13.1266,13.1579,10.292,10.3311,6201900.0],["2022-03-14",9.5775,10.0031,8.8474,9.191,5701900.0],["2022-03-15",8.863,9.9797,8.7068,9.3628,3775500.0],["2022-03-16",10.9089,13.5014,10.8308,13.4546,7581500.0],["2022-03-17",12.8767,13.072,11.8928,12.1037,2039600.0],["2022-03-18",12.1037,13.8482,12.1037,13.7123,2886400.0],["2022-03-21",13.2437,13.5561,12.7049,12.8924,1251300.0],["2022-03-22",13.6654,13.9856,13.1735,13.2828,2197500.0],["2022-03-23",13.3062,14.1418,13.0876,13.5092,2886100.0],["2022-03-24",13.5483,13.7435,12.7127,13.5092,3972200.0],["2022-03-25",12.9704,13.1032,12.1661,12.4004,1453400.0],["2022-03-28",12.8689,13.1813,12.4629,12.5878,892100.0],["2022-03-29",13.0407,13.4702,12.8689,13.4702,2686000.0],["2022-03-30",13.4624,13.4819,12.4551,12.541,1390600.0],["2022-03-31",12.5019,12.6034,12.0178,12.0178,939300.0],["2022-04-01",13.1813,13.1813,12.2442,12.3926,2010600.0],["2022-04-04",13.0485,13.15,12.3067,12.9626,2309100.0],["2022-04-05",13.0896,13.0975,12.0186,12.0821,1418400.0],["2022-04-06",11.852,11.856,11.3126,11.6775,1881700.0],["2022-04-07",11.5664,11.7251,10.9794,11.1698,1622200.0],["2022-04-08",11.2491,11.5656,11.0587,11.3522,866000.0],["2022-04-11",11.3126,11.5347,10.8048,11.0904,1137900.0],["2022-04-12",11.3681,11.6537,11.146,11.257,1286400.0],["2022-04-13",11.2888,11.6814,11.1539,11.5981,1029600.0],["2022-04-14",11.6457,11.6616,11.257,11.2967,800900.0],["2022-04-18",11.0904,11.1063,10.5906,10.7334,1336400.0],["2022-04-19",10.662,11.6219,10.6065,11.5981,1315000.0],["2022-04-20",11.4791,11.6299,11.2253,11.2491,953600.0],["2022-04-21",11.3126,11.5109,10.543,10.6224,1173600.0],["2022-04-22",10.8524,11.4633,10.7255,11.0904,1322900.0],["2022-04-25",10.6858,11.027,10.5351,10.9476,1358600.0],["2022-04-26",10.9873,11.0746,10.4241,10.4479,1008200.0],["2022-04-27",10.7017,11.257,10.5589,11.0508,1049300.0],["2022-04-28",11.265,11.4236,10.8167,11.3681,929700.0],["2022-04-29",12.4073,12.4152,11.3919,11.4474,1121300.0],["2022-05-02",11.2808,11.9075,11.1142,11.5188,706100.0],["2022-05-03",11.6021,11.9036,11.5188,11.8441,503800.0],["2022-05-04",11.5981,11.9948,11.3364,11.9472,710800.0],["2022-05-05",11.6378,11.7409,10.8445,11.2491,594000.0],["2022-05-06",10.9556,10.9556,10.2337,10.4082,849800.0],["2022-05-09",10.1702,10.2337,9.5673,9.6942,897000.0],["2022-05-10",9.9877,10.1226,9.5276,9.8211,1351400.0],["2022-05-11",9.9957,10.2971,9.599,9.6466,1039400.0],["2022-05-12",9.5276,10.0671,9.25,9.8211,809900.0],["2022-05-13",10.2019,10.4954,9.9163,10.4637,791700.0],["2022-05-16",10.4875,10.8524,10.4003,10.4875,682000.0],["2022-05-17",10.9564,11.2967,10.789,10.9318,873400.0],["2022-05-18",10.8207,11.2015,10.5192,10.9714,983700.0],["2022-05-19",10.9635,11.4633,10.8445,11.2174,1042300.0],["2022-05-20",11.376,11.5029,10.781,10.9952,933200.0],["2022-05-23",10.9318,11.1222,10.6462,11.0032,900600.0],["2022-05-24",10.8445,10.8445,10.194,10.2892,1284100.0],["2022-05-25",10.543,10.8762,10.2337,10.789,875000.0],["2022-05-26",10.8683,11.5505,10.8128,11.5029,1134600.0],["2022-05-27",11.5585,11.6219,11.1618,11.5823,717700.0],["2022-05-31",11.733,12.5501,11.3284,12.4787,2172000.0],["2022-06-01",12.6691,13.0816,11.8203,11.8441,1405400.0],["2022-06-02",11.852,12.2883,11.8441,12.1852,687000.0],["2022-06-03",12.1217,12.1289,11.6378,11.8282,493300.0],["2022-06-06",12.5025,13.4703,12.5025,13.0102,1321000.0],["2022-06-07",12.8674,13.4545,12.8436,13.3593,809500.0],["2022-06-08",13.5259,14.3589,13.5021,14.2319,2360200.0],["2022-06-09",13.5893,14.0733,13.3117,13.4386,891700.0],["2022-06-10",13.5814,13.7599,12.8674,12.9388,2649300.0],["2022-06-13",12.3677,12.6374,12.0027,12.2249,1004600.0],["2022-06-14",12.7008,13.2006,12.6056,13.042,839100.0],["2022-06-15",13.042,13.3791,12.558,12.8357,752500.0],["2022-06-16",12.3853,12.5944,11.8545,12.1521,886800.0],["2022-06-17",12.7311,13.2217,12.1441,12.4577,1503600.0],["2022-06-21",12.9242,13.6158,12.4899,13.5434,1548000.0],["2022-06-22",13.1413,13.5515,12.9724,13.2941,736500.0],["2022-06-23",13.4952,13.9375,13.1896,13.5836,784700.0],["2022-06-24",13.8893,14.1828,13.278,13.8651,785500.0],["2022-06-27",14.0662,14.3798,14.0099,14.211,802900.0],["2022-06-28",14.2753,14.6533,13.7525,13.8249,707500.0],["2022-06-29",13.5997,13.9415,13.4236,13.8249,1473400.0],["2022-06-30",13.6721,13.9616,13.3826,13.9134,728400.0],["2022-07-01",13.9817,14.3557,13.5595,13.8571,532100.0],["2022-07-05",13.5756,14.0742,13.4389,14.0742,457300.0],["2022-07-06",13.849,13.849,12.7472,12.8679,850800.0],["2022-07-07",13.1896,13.5997,12.9596,13.0931,567100.0],["2022-07-08",12.9805,12.9805,12.3853,12.506,566800.0],["2022-07-11",12.0958,12.2004,11.1468,11.1709,1650300.0],["2022-07-12",11.3559,11.4444,10.8975,11.2353,1251200.0],["2022-07-13",10.9779,11.4042,10.9216,11.0985,655800.0],["2022-07-14",11.0583,11.1629,10.7608,11.0583,895700.0],["2022-07-15",11.0181,11.1026,10.4712,11.0744,566900.0],["2022-07-18",11.5087,11.758,11.38,11.6213,892200.0],["2022-07-19",11.6213,12.1119,11.5811,12.0717,707600.0],["2022-07-20",12.0234,12.2164,11.7259,11.9671,592700.0],["2022-07-21",11.9993,12.4336,11.9912,12.3934,373000.0],["2022-07-22",12.2566,12.2969,11.8224,11.935,223400.0],["2022-07-25",11.9832,12.2486,11.8947,12.2245,305500.0],["2022-07-26",12.3532,12.3853,11.943,11.9993,290800.0],["2022-07-27",12.0878,12.2406,11.6213,12.2084,410800.0],["2022-07-28",12.329,12.3371,11.6052,11.9108,408200.0],["2022-07-29",11.573,11.7741,11.3318,11.6776,462600.0],["2022-08-01",11.573,11.6535,10.9457,10.9779,934400.0],["2022-08-02",10.9859,11.5087,10.7205,11.3639,619900.0],["2022-08-03",11.2755,11.7419,11.2192,11.6454,504400.0],["2022-08-04",11.9108,12.2888,11.7339,11.8384,406200.0],["2022-08-05",11.6454,11.6615,11.1862,11.2433,692700.0],["2022-08-08",11.3076,11.6108,10.9859,11.0985,437800.0],["2022-08-09",11.0825,11.1709,10.8975,10.9618,589600.0],["2022-08-10",11.0503,11.372,10.8573,11.3559,716900.0],["2022-08-11",11.5409,12.4497,11.5007,12.1038,640100.0],["2022-08-12",11.9108,12.7955,11.9108,12.6909,1159400.0],["2022-08-15",12.4899,12.699,12.1762,12.3853,648000.0],["2022-08-16",12.2245,12.2808,11.8787,11.9108,597400.0],["2022-08-17",11.8947,12.2647,11.5972,11.7339,784800.0],["2022-08-18",11.573,11.9269,11.3881,11.8384,737900.0],["2022-08-19",11.0985,11.9028,10.5677,11.6293,977400.0],["2022-08-22",11.372,11.4846,11.1066,11.3479,525000.0],["2022-08-23",11.2916,11.4685,10.5919,11.187,693000.0],["2022-08-24",11.0664,11.8063,10.9297,11.5087,681800.0],["2022-08-25",11.8545,12.7714,11.8063,12.7633,1221500.0],["2022-08-26",13.6078,13.767,13.085,13.2459,1998500.0],["2022-08-29",13.2057,13.648,12.9081,12.9322,731100.0],["2022-08-30",12.9563,13.4148,12.5542,12.6427,1085200.0],["2022-08-31",13.0448,13.2539,12.5864,12.8518,3029100.0],["2022-09-01",12.5623,12.5944,11.6696,11.9108,1037100.0],["2022-09-02",11.8224,11.9189,11.0985,11.3559,835000.0],["2022-09-06",11.2996,11.2996,10.8653,11.0262,803600.0],["2022-09-07",11.1307,11.1709,10.7278,10.8975,749000.0],["2022-09-08",10.7366,10.9932,10.5356,10.9779,568600.0],["2022-09-09",11.2353,11.7299,11.195,11.7178,581000.0],["2022-09-12",11.8143,12.4336,11.8063,12.3692,924600.0],["2022-09-13",11.9108,12.3049,11.7178,11.7258,678900.0],["2022-09-14",11.7821,11.7821,11.3237,11.4685,524500.0],["2022-09-15",11.3789,11.778,11.3789,11.5988,613400.0],["2022-09-16",11.2486,11.4196,10.8576,11.1753,1037600.0],["2022-09-19",11.0775,11.6803,11.0205,11.6395,691000.0],["2022-09-20",11.664,12.0631,11.5907,11.7454,576000.0],["2022-09-21",11.6721,11.6721,11.1427,11.2812,552100.0],["2022-09-22",11.4196,11.9572,11.33,11.4196,465300.0],["2022-09-23",11.1753,11.2078,10.7354,10.7517,500400.0],["2022-09-26",10.768,10.8902,10.6051,10.7354,486800.0],["2022-09-27",10.9146,11.0042,10.2654,10.3119,598100.0],["2022-09-28",10.1815,10.825,9.701,10.7517,866600.0],["2022-09-29",10.5155,10.5318,9.8965,10.263,790200.0],["2022-09-30",10.2793,10.5644,10.2223,10.4422,436100.0],["2022-10-03",10.434,10.8495,10.3607,10.8087,422200.0],["2022-10-04",11.3219,12.2341,11.2241,12.0387,908400.0],["2022-10-05",11.9572,12.7636,11.6721,12.674,1000000.0],["2022-10-06",12.5762,12.9509,12.3889,12.6251,559300.0],["2022-10-07",12.4052,12.4052,11.9898,12.0468,521600.0],["2022-10-10",12.0305,12.0305,11.159,11.3056,558800.0],["2022-10-11",11.1834,11.5459,10.768,11.102,925300.0],["2022-10-12",11.102,11.2893,10.7354,11.0775,482000.0],["2022-10-13",10.7843,11.835,10.5807,11.6477,782700.0],["2022-10-14",11.8269,11.892,10.9553,11.0449,578600.0],["2022-10-17",11.5581,11.5947,11.1997,11.2974,477700.0],["2022-10-18",11.6151,11.7047,10.9553,11.1427,434500.0],["2022-10-19",10.882,10.9716,10.0186,10.149,638200.0],["2022-10-20",10.1571,10.8739,10.0268,10.3444,753000.0],["2022-10-21",10.2793,10.3119,10.0268,10.2141,705000.0],["2022-10-24",9.3019,9.3589,7.7135,7.909,2872800.0],["2022-10-25",8.1208,8.4792,7.852,7.8927,1523500.0],["2022-10-26",7.8764,8.5606,7.7868,8.4548,1732300.0],["2022-10-27",8.243,8.2837,7.8764,8.0231,1098800.0],["2022-10-28",7.852,8.3,7.7909,8.2756,885500.0],["2022-10-31",8.1615,8.7276,8.1289,8.2756,670900.0],["2022-11-01",8.7969,9.0901,8.5769,9.0331,1095500.0],["2022-11-02",9.0982,9.0982,8.4303,8.4955,1172300.0],["2022-11-03",8.2593,8.8131,8.1534,8.5688,930300.0],["2022-11-04",9.2774,10.2956,9.0412,10.206,2055500.0],["2022-11-07",10.32,10.4422,9.644,10.2956,968900.0],["2022-11-08",10.1001,10.4992,9.7336,10.2956,800200.0],["2022-11-09",9.872,10.4992,9.8313,10.0838,1742000.0],["2022-11-10",10.7924,11.1916,10.3933,11.0775,1074400.0],["2022-11-11",11.4807,13.0161,11.1997,11.8758,1923700.0],["2022-11-14",12.1364,12.6414,11.8367,12.4133,2869600.0],["2022-11-15",12.788,14.0668,12.7106,13.3582,2582000.0],["2022-11-16",12.9428,13.0079,11.8432,12.112,1317500.0],["2022-11-17",11.607,12.6333,11.5092,12.4948,1426200.0],["2022-11-18",12.4459,12.4622,11.3382,11.4033,1224300.0],["2022-11-21",11.2241,11.3789,10.882,10.9065,950900.0],["2022-11-22",10.8454,11.0368,10.5465,10.7028,1098300.0],["2022-11-23",10.8902,11.5581,10.8006,11.1427,1339600.0],["2022-11-25",10.7028,10.8657,10.5074,10.768,554500.0],["2022-11-28",10.8332,11.0449,10.6703,10.9309,992500.0],["2022-11-29",11.4685,11.9572,11.387,11.8595,1613900.0],["2022-11-30",12.2993,12.8043,12.0468,12.7799,2428700.0],["2022-12-01",12.788,13.0324,12.1283,12.9509,1495600.0],["2022-12-02",12.7717,13.9772,12.6414,13.8795,4030500.0],["2022-12-05",14.5637,14.7429,13.7084,13.8388,4364900.0],["2022-12-06",14.0831,14.7836,13.7003,14.4252,3075600.0],["2022-12-07",13.8143,13.8469,12.9591,13.7166,2424800.0],["2022-12-08",14.132,14.9058,13.798,14.3845,3459500.0],["2022-12-09",14.3845,14.8612,13.505,14.7544,6231600.0],["2022-12-12",14.2201,14.5407,13.8584,14.4009,1484700.0],["2022-12-13",14.9434,15.1612,14.6886,14.9434,1849500.0],["2022-12-14",14.5324,14.9434,14.4174,14.8366,1452400.0],["2022-12-15",14.7955,15.4029,14.5637,14.6146,1802400.0],["2022-12-16",14.7955,15.1078,14.4913,14.5653,1464000.0],["2022-12-19",14.7133,14.8366,14.4256,14.7626,1542900.0],["2022-12-20",14.2283,14.9188,14.105,14.8941,988500.0],["2022-12-21",14.9599,16.0284,14.7379,16.0284,1793700.0],["2022-12-22",16.012,16.275,15.7161,15.9298,1943300.0],["2022-12-23",15.9134,16.2257,15.6339,15.8312,1574900.0],["2022-12-27",15.8575,16.686,15.8312,16.6202,2092700.0],["2022-12-28",16.5216,16.6038,15.9051,16.0695,1491600.0],["2022-12-29",16.1353,16.76,15.9627,16.7189,638400.0],["2022-12-30",16.0613,16.7518,15.9873,16.7353,1095200.0],["2023-01-03",16.8668,17.5409,16.8011,17.1792,1385700.0],["2023-01-04",18.0423,19.2095,17.8779,19.1601,1976900.0],["2023-01-05",18.6834,19.1684,18.4286,18.9464,1561400.0],["2023-01-06",18.9464,18.9998,18.5428,18.9053,1450200.0],["2023-01-09",19.7273,20.1218,19.0944,19.3081,2775600.0],["2023-01-10",19.5054,19.53,18.6587,18.8889,2100200.0],["2023-01-11",18.667,19.0451,18.6094,18.8971,1197400.0],["2023-01-12",18.6505,18.6752,17.8614,18.1162,1246900.0],["2023-01-13",18.4368,19.2095,18.3299,18.856,1857900.0],["2023-01-17",18.5683,18.7409,18.0875,18.4943,916300.0],["2023-01-18",18.5848,18.7409,17.845,17.9518,1272100.0],["2023-01-19",18.2149,18.3299,17.5409,17.7546,1380500.0],["2023-01-20",18.2477,18.6587,17.8861,18.4779,2121500.0],["2023-01-23",18.6587,18.8971,18.108,18.3875,650700.0],["2023-01-24",18.0834,18.4286,18.0258,18.3957,576900.0],["2023-01-25",18.1573,18.9464,18.1491,18.93,496700.0],["2023-01-26",19.3163,19.4725,18.8297,19.3574,1269100.0],["2023-01-27",19.3492,20.278,19.0204,20.2451,1391300.0],["2023-01-30",19.2012,19.9903,18.6916,19.8424,1526400.0],["2023-01-31",19.6369,20.2205,19.6369,19.8341,1728900.0],["2023-02-01",20.1547,20.7794,20.0602,20.5493,1155700.0],["2023-02-02",20.7876,20.952,19.1519,19.3081,1551000.0],["2023-02-03",18.8067,19.1355,18.108,18.1902,1611900.0],["2023-02-06",17.508,18.4779,17.286,18.0834,1240100.0],["2023-02-07",18.2642,18.6628,17.9765,18.3957,597100.0],["2023-02-08",18.0916,18.4121,17.919,18.0423,681300.0],["2023-02-09",18.7327,18.7327,17.9354,18.0669,792800.0],["2023-02-10",17.4669,17.8368,17.2943,17.3765,667800.0],["2023-02-13",17.7957,18.2478,17.5902,18.034,1237000.0],["2023-02-14",17.5491,18.0998,17.5491,17.8203,885600.0],["2023-02-15",17.4258,18.1656,17.3806,18.0834,878200.0],["2023-02-16",17.919,18.2272,17.6806,17.8121,892800.0],["2023-02-17",17.3847,17.582,16.9984,17.2285,1380000.0],["2023-02-21",16.9901,17.097,16.5463,16.6531,1144000.0],["2023-02-22",16.7846,17.4176,16.7641,16.9244,1122800.0],["2023-02-23",17.2614,17.7628,16.9984,17.2696,1101800.0],["2023-02-24",16.7435,17.1463,16.686,17.0559,851300.0],["2023-02-27",17.4833,17.4833,16.8422,16.949,706000.0],["2023-02-28",16.9326,17.4176,16.7189,16.7353,2004000.0],["2023-03-01",17.7628,18.0176,17.5162,18.0094,880800.0],["2023-03-02",17.8203,18.1573,17.5902,18.0834,1149900.0],["2023-03-03",17.9107,18.256,17.8614,18.0669,1385100.0],["2023-03-06",17.8368,17.9025,17.0148,17.0148,661000.0],["2023-03-07",16.612,16.612,15.6339,15.8887,1300500.0],["2023-03-08",15.749,16.1599,15.749,16.1024,852300.0],["2023-03-09",15.6339,15.7654,14.7873,14.8037,1955100.0],["2023-03-10",14.4749,15.2147,14.0639,14.3598,2074600.0],["2023-03-13",14.2201,14.7297,13.6036,14.0557,1588200.0],["2023-03-14",13.9817,14.664,13.6858,14.1872,1942400.0],["2023-03-15",13.7433,13.8173,13.4803,13.6201,960600.0],["2023-03-16",13.3406,13.8173,12.9871,13.7927,844300.0],["2023-03-17",14.2201,14.3845,13.6036,13.8749,2150700.0],["2023-03-20",13.8749,14.6064,13.7105,14.4091,1173200.0],["2023-03-21",15.2476,15.2476,14.4256,14.7297,688300.0],["2023-03-22",15.0503,15.1325,14.5735,14.6229,466600.0],["2023-03-23",15.0996,15.601,14.853,15.0749,778100.0],["2023-03-24",14.7955,15.1489,14.6894,14.8694,445100.0],["2023-03-27",14.6311,15.0503,14.6311,14.9599,593100.0],["2023-03-28",15.6914,15.7736,14.9763,15.2065,978000.0],["2023-03-29",15.2065,15.9051,15.2065,15.8558,723400.0],["2023-03-30",16.0202,16.3326,15.6914,16.2093,1017900.0],["2023-03-31",16.1764,16.349,15.9462,15.9462,634400.0],["2023-04-03",16.086,16.5709,16.086,16.1928,613100.0],["2023-04-04",15.9873,16.1599,15.6257,15.938,296900.0],["2023-04-05",15.9134,15.9462,15.3544,15.4202,404400.0],["2023-04-06",15.4448,15.6585,15.3462,15.5763,436300.0],["2023-04-10",15.6261,15.8333,15.4769,15.7919,898300.0],["2023-04-11",15.8996,16.3887,15.8416,16.2561,548300.0],["2023-04-12",16.082,16.2975,15.3194,15.4769,926500.0],["2023-04-13",15.8333,16.1566,15.709,15.8499,366100.0],["2023-04-14",15.8582,15.9908,15.4271,15.5929,435900.0],["2023-04-17",15.8333,15.9079,15.6924,15.8002,492400.0],["2023-04-18",15.8333,15.8706,15.166,15.2199,629400.0],["2023-04-19",14.9463,15.1701,14.8386,14.9629,446000.0],["2023-04-20",15.1204,15.3774,14.8883,15.1121,396000.0],["2023-04-21",14.9215,14.938,14.2914,14.4821,924800.0],["2023-04-24",14.4821,14.507,13.9101,14.0676,1057700.0],["2023-04-25",13.9267,14.0096,13.4044,13.4625,588200.0],["2023-04-26",13.9267,13.9516,13.5619,13.7526,533600.0],["2023-04-27",13.9101,14.623,13.4625,14.507,494100.0],["2023-04-28",14.4075,14.9215,14.4075,14.623,470800.0],["2023-05-01",14.6645,15.2199,14.6562,14.9132,688000.0],["2023-05-02",14.8303,14.9795,13.8852,13.8935,1371200.0],["2023-05-03",13.993,14.2832,13.7195,14.051,808600.0],["2023-05-04",14.4324,14.9588,14.0427,14.7391,704500.0],["2023-05-05",14.9878,15.1784,14.5899,15.0873,761400.0],["2023-05-08",15.1536,15.1536,14.6893,14.7391,799200.0],["2023-05-09",14.2997,14.4987,14.0842,14.1837,1420800.0],["2023-05-10",14.1008,14.2583,13.678,13.8935,1352300.0],["2023-05-11",13.9433,14.5484,13.8272,14.5484,1012300.0],["2023-05-12",14.4904,14.6065,14.1008,14.3909,1083000.0],["2023-05-15",14.6313,15.079,14.308,14.9712,922300.0],["2023-05-16",14.5236,14.7059,14.1837,14.4075,409900.0],["2023-05-17",14.2583,14.3578,13.9764,14.3578,476700.0],["2023-05-18",14.3578,14.3909,13.2386,13.3133,822900.0],["2023-05-19",13.1392,13.1392,11.9455,12.4594,1617000.0],["2023-05-22",12.5092,12.8325,12.3351,12.3392,931600.0],["2023-05-23",12.277,12.534,12.161,12.1941,1131800.0],["2023-05-24",12.2273,12.4843,11.7797,11.8045,1336800.0],["2023-05-25",11.7962,11.7962,11.3569,11.6056,1317700.0],["2023-05-26",11.6719,11.8294,11.4066,11.4149,981500.0],["2023-05-30",11.4812,11.6304,11.0336,11.2077,1342000.0],["2023-05-31",11.1248,11.3983,10.8761,11.3983,2010900.0],["2023-06-01",11.4315,12.2422,11.3279,12.1527,905800.0],["2023-06-02",12.6335,12.8407,12.3931,12.4097,904700.0],["2023-06-05",12.2853,12.4014,11.8128,11.9372,750700.0],["2023-06-06",11.9372,13.2635,11.9372,13.2138,1275300.0],["2023-06-07",13.0148,13.5537,12.9154,13.1475,1296300.0],["2023-06-08",13.2967,13.4293,13.077,13.0894,414900.0],["2023-06-09",13.1392,13.7277,13.0811,13.4708,2439100.0],["2023-06-12",13.421,13.8355,13.0563,13.0811,576800.0],["2023-06-13",13.4791,13.6697,13.019,13.1475,576500.0],["2023-06-14",13.1475,13.7443,13.1475,13.5868,730300.0],["2023-06-15",13.8189,13.9764,13.4086,13.5537,626100.0],["2023-06-16",13.9267,14.0262,13.1044,13.3713,824000.0],["2023-06-20",13.3133,13.3381,12.6368,12.9734,999700.0],["2023-06-21",12.9402,13.2801,12.7736,12.9982,772700.0],["2023-06-22",12.8988,13.7775,12.8159,13.3962,1171700.0],["2023-06-23",13.2469,13.6448,12.9651,13.5122,695900.0],["2023-06-26",13.4956,13.7526,12.9485,12.9568,612300.0],["2023-06-27",13.1723,14.8386,13.0065,14.6811,2811700.0],["2023-06-28",14.5982,14.6728,14.0427,14.4489,1388000.0],["2023-06-29",14.1256,14.3702,14.0013,14.308,784900.0],["2023-06-30",14.3495,14.7225,14.1671,14.3246,495000.0],["2023-07-03",14.6645,15.0541,14.5982,14.9215,527700.0],["2023-07-05",14.7059,15.0955,14.6645,14.8883,787700.0],["2023-07-06",14.7391,14.7391,13.9433,14.2417,1106000.0],["2023-07-07",14.2003,15.3028,14.2003,15.1038,1147400.0],["2023-07-10",15.0375,15.5681,14.9297,15.4437,908500.0],["2023-07-11",15.4686,15.5473,15.0209,15.2655,594400.0],["2023-07-12",15.6592,15.8996,15.4934,15.5846,1031600.0],["2023-07-13",15.7421,16.1152,15.6924,16.1069,845800.0],["2023-07-14",15.8831,15.9908,15.5763,15.6841,629600.0],["2023-07-17",15.4769,15.7753,15.1701,15.5763,871900.0],["2023-07-18",15.3608,15.4437,14.8593,15.079,992500.0],["2023-07-19",15.253,15.7421,15.0541,15.0707,477800.0],["2023-07-20",14.9215,15.4769,14.822,15.2779,438400.0],["2023-07-21",15.3277,15.4106,15.1536,15.2033,635500.0],["2023-07-24",15.1701,16.2395,15.1619,15.8167,811700.0],["2023-07-25",16.082,16.4551,15.6924,15.8002,951200.0],["2023-07-26",15.7919,16.3224,15.7919,16.0157,712200.0],["2023-07-27",16.0157,16.1069,15.5183,15.5929,657500.0],["2023-07-28",16.3722,16.911,16.0737,16.2478,1793400.0],["2023-07-31",16.2147,16.7203,16.2064,16.5462,977700.0],["2023-08-01",16.1566,16.2478,15.4769,15.4852,720000.0],["2023-08-02",15.2116,15.253,14.5982,14.6396,820600.0],["2023-08-03",14.88,15.4396,14.8634,15.0209,597100.0],["2023-08-04",14.9297,15.4437,14.9297,15.0044,726800.0],["2023-08-07",15.1038,15.1619,14.4158,14.6147,1048500.0],["2023-08-08",14.3329,14.6976,14.1671,14.6313,1334900.0],["2023-08-09",14.9215,14.9546,14.6769,14.9297,840200.0],["2023-08-10",15.1038,15.5846,14.8551,14.9215,470400.0],["2023-08-11",14.4904,14.4987,13.6904,13.8438,1389800.0],["2023-08-14",13.6531,13.7443,13.305,13.6034,1990500.0],["2023-08-15",13.5537,13.6366,13.1972,13.4376,823500.0],["2023-08-16",13.2718,13.3879,13.0729,13.2055,918800.0],["2023-08-17",13.5122,13.7153,13.3464,13.4708,506200.0],["2023-08-18",12.99,13.3547,12.9817,13.2304,900000.0],["2023-08-21",13.1143,13.2967,12.8407,13.2055,803000.0],["2023-08-22",13.3879,13.6117,12.8739,12.9734,852200.0],["2023-08-23",13.048,13.1309,12.7744,12.8822,946900.0],["2023-08-24",12.9651,13.3837,12.9319,13.3381,1126700.0],["2023-08-25",13.2635,13.2635,12.849,13.0977,562600.0],["2023-08-28",13.1226,13.7112,13.1226,13.6034,780600.0],["2023-08-29",13.8521,14.3246,13.7112,14.2997,522200.0],["2023-08-30",14.0593,14.3412,14.0593,14.2334,476500.0],["2023-08-31",14.1008,14.3743,14.0096,14.0925,654100.0],["2023-09-01",14.308,14.8966,14.308,14.6728,713200.0],["2023-09-05",14.4987,14.6479,14.2251,14.2997,527500.0],["2023-09-06",14.2914,14.5982,14.0593,14.0635,762900.0],["2023-09-07",13.678,13.6863,13.0314,13.1806,1173000.0],["2023-09-08",13.2138,13.2428,12.6791,12.9236,785800.0],["2023-09-11",13.2635,13.4459,12.8242,13.0604,620200.0],["2023-09-12",12.9236,13.3464,12.8656,13.0148,1115400.0],["2023-09-13",12.8325,13.0811,12.8159,13.0065,570400.0],["2023-09-14",13.2221,13.3879,13.0314,13.3547,623700.0],["2023-09-15",13.2386,13.4376,12.9651,12.9734,602400.0],["2023-09-18",12.849,12.8573,12.3599,12.4097,724100.0],["2023-09-19",12.4345,13.0563,12.4345,12.6584,706600.0],["2023-09-20",12.6998,12.9319,12.5921,12.5921,699000.0],["2023-09-21",12.4378,12.7892,12.4206,12.6692,484300.0],["2023-09-22",13.1149,13.3592,12.9478,13.2178,582300.0],["2023-09-25",12.8578,13.4364,12.8578,13.3635,574100.0],["2023-09-26",13.0978,13.1921,12.8921,12.9264,908700.0],["2023-09-27",12.9778,13.0721,12.7292,12.9178,530300.0],["2023-09-28",12.8063,13.0464,12.8063,12.9178,652200.0],["2023-09-29",13.1749,13.3807,12.9435,13.1664,595000.0],["2023-10-02",13.2007,13.4407,13.1492,13.3378,647100.0],["2023-10-03",12.9606,13.1235,12.8578,12.9521,521100.0],["2023-10-04",12.9778,13.0035,12.5192,12.5578,574600.0],["2023-10-05",12.6435,12.8492,12.5449,12.7978,494800.0],["2023-10-06",12.8321,13.6464,12.8063,13.4364,744600.0],["2023-10-09",13.3378,13.835,13.2392,13.8264,636800.0],["2023-10-10",13.9635,14.7393,13.9635,14.6236,968200.0],["2023-10-11",14.675,15.095,14.2653,14.3921,892300.0],["2023-10-12",14.495,14.495,14.0578,14.1436,407500.0],["2023-10-13",13.9807,14.1778,13.9807,14.075,438900.0],["2023-10-16",13.9293,14.075,13.5178,13.5607,489200.0],["2023-10-17",13.3378,13.6721,13.1749,13.3635,503000.0],["2023-10-18",13.2607,13.595,12.6863,12.7463,723600.0],["2023-10-19",12.6178,12.7635,12.1592,12.2063,787500.0],["2023-10-20",12.1035,12.1206,11.7263,11.9234,633600.0],["2023-10-23",11.9149,12.6349,11.7692,12.3949,652500.0],["2023-10-24",12.3949,13.2778,12.3949,13.0892,916800.0],["2023-10-25",12.8578,12.9692,12.5063,12.5663,877500.0],["2023-10-26",12.5835,12.9264,12.5749,12.7121,679500.0],["2023-10-27",12.8578,13.0721,12.8235,12.9264,408300.0],["2023-10-30",13.1578,13.2264,12.6006,12.6863,803100.0],["2023-10-31",12.5406,12.7378,12.1163,12.6778,1001900.0],["2023-11-01",12.5492,12.9349,12.4978,12.5749,819600.0],["2023-11-02",12.7635,13.0464,12.7155,12.9778,743700.0],["2023-11-03",13.2864,13.9121,13.2435,13.6635,440000.0],["2023-11-06",13.8435,13.9207,13.6121,13.715,312700.0],["2023-11-07",13.5178,13.5435,13.2864,13.4578,682800.0],["2023-11-08",13.3464,13.5692,13.1921,13.2264,529200.0],["2023-11-09",13.1835,13.2864,12.8835,12.8835,292600.0],["2023-11-10",12.9606,13.2092,12.7206,13.1664,265500.0],["2023-11-13",13.2264,13.4407,13.0421,13.2692,442200.0],["2023-11-14",13.4921,13.655,13.2007,13.5607,524200.0],["2023-11-15",13.8521,14.4864,13.7578,14.0836,886400.0],["2023-11-16",13.475,13.625,13.0206,13.2778,748300.0],["2023-11-17",14.1093,15.3265,13.6464,14.4607,1314100.0],["2023-11-20",14.5979,14.8893,14.0836,14.5379,638300.0],["2023-11-21",14.3493,14.4007,13.8521,14.1693,1897600.0],["2023-11-22",14.1436,14.1864,13.5521,13.775,905900.0],["2023-11-24",13.5607,13.7578,13.4921,13.7578,269100.0],["2023-11-27",13.6207,13.7321,13.4235,13.4578,1568800.0],["2023-11-28",13.4064,13.6892,13.3549,13.535,1157400.0],["2023-11-29",13.3378,13.535,13.2864,13.3721,918900.0],["2023-11-30",13.3892,13.4492,12.9058,13.3035,1707900.0],["2023-12-01",13.0978,13.2778,12.6863,13.0892,466700.0],["2023-12-04",12.8835,12.9606,12.4806,12.7463,718800.0],["2023-12-05",12.4378,12.6692,12.2406,12.5492,501800.0],["2023-12-06",12.7035,12.8578,12.5878,12.6263,1805900.0],["2023-12-07",12.6521,12.7378,12.4635,12.6778,619800.0],["2023-12-08",12.5235,12.8741,12.4378,12.6606,629700.0],["2023-12-11",12.532,12.7121,12.352,12.5835,671600.0],["2023-12-12",12.4978,12.532,12.1206,12.3178,732000.0],["2023-12-13",12.2492,12.4635,11.9192,12.4549,735200.0],["2023-12-14",12.5835,12.8578,12.5406,12.6092,582300.0],["2023-12-15",12.7635,12.8921,12.4892,12.7121,876100.0],["2023-12-18",12.8921,12.8921,12.3435,12.352,474100.0],["2023-12-19",12.3263,12.6349,12.1892,12.4892,694800.0],["2023-12-20",12.3006,12.4206,11.992,12.0006,741400.0],["2023-12-21",12.3778,12.7292,12.2835,12.7292,660400.0],["2023-12-22",12.4892,13.0121,12.3606,12.8578,558400.0],["2023-12-26",12.8921,13.0721,12.5063,12.7292,338300.0],["2023-12-27",12.7721,13.0121,12.6949,12.9606,460300.0],["2023-12-28",13.1835,13.7321,13.1149,13.4835,873600.0],["2023-12-29",13.5178,13.7321,13.3721,13.5607,580300.0],["2024-01-02",13.2778,13.3035,12.8578,12.9521,443400.0],["2024-01-03",12.9606,13.2735,12.9264,13.2521,370700.0],["2024-01-04",13.1835,13.1835,12.9349,13.0464,485800.0],["2024-01-05",13.0206,13.1064,12.9349,13.0678,337600.0],["2024-01-08",12.8578,12.9435,12.5492,12.8492,581400.0],["2024-01-09",12.6092,12.9006,12.6006,12.8578,634000.0],["2024-01-10",12.8578,12.9521,12.5406,12.5492,413600.0],["2024-01-11",12.8063,13.1449,12.5749,13.0464,359200.0],["2024-01-12",12.9949,13.5521,12.9949,13.0635,609700.0],["2024-01-16",12.8749,12.9092,12.2149,12.3692,772600.0],["2024-01-17",12.0006,12.4292,11.9234,12.4035,717200.0],["2024-01-18",12.4292,12.4892,12.3006,12.4292,1341600.0],["2024-01-19",12.4292,12.5149,12.3349,12.3949,1236700.0],["2024-01-22",12.0863,12.3649,11.8292,11.8892,1754300.0],["2024-01-23",12.2149,12.6778,12.2149,12.5749,1657800.0],["2024-01-24",12.8578,13.0806,12.7721,12.9349,1103700.0],["2024-01-25",13.0549,13.0892,12.6649,12.7206,734100.0],["2024-01-26",12.5235,12.7721,12.4378,12.5663,965800.0],["2024-01-29",12.5835,12.6263,12.0135,12.1206,1142900.0],["2024-01-30",11.872,12.1977,11.872,12.0006,937000.0],["2024-01-31",11.9577,12.6521,11.9577,12.3006,939000.0],["2024-02-01",12.4292,12.5835,12.2063,12.3092,517900.0],["2024-02-02",12.0435,12.0812,11.8549,11.8892,739000.0],["2024-02-05",11.932,12.0863,11.752,11.812,417500.0],["2024-02-06",12.3949,12.8578,12.3349,12.8063,839400.0],["2024-02-07",12.5749,12.6949,12.3863,12.4463,1128600.0],["2024-02-08",12.352,12.3863,12.0777,12.1035,938300.0],["2024-02-09",12.1892,12.406,11.8377,12.2063,725100.0],["2024-02-12",12.2492,12.8578,12.2492,12.7292,398800.0],["2024-02-13",12.6178,13.1749,12.6178,12.8921,859300.0],["2024-02-14",13.1235,13.2092,12.8406,13.1235,1025600.0],["2024-02-15",13.1235,13.3292,13.0292,13.0464,592700.0],["2024-02-16",13.1149,13.2435,13.0292,13.0378,746000.0],["2024-02-20",13.0292,13.1407,12.7549,13.0378,1014500.0],["2024-02-21",13.0378,13.5435,13.0378,13.2007,752500.0],["2024-02-22",13.2864,13.535,13.2264,13.2607,3688000.0],["2024-02-23",13.3207,13.6378,13.2307,13.5007,490700.0],["2024-02-26",13.4578,13.5607,13.0292,13.1835,551800.0],["2024-02-27",13.4492,13.6678,13.2521,13.5178,463000.0],["2024-02-28",13.2349,13.4235,13.2178,13.2864,301100.0],["2024-02-29",13.4578,13.6892,13.2435,13.2435,1439300.0],["2024-03-01",13.3892,13.8521,13.3892,13.6292,570500.0],["2024-03-04",13.7064,13.7664,13.0978,13.1492,667600.0],["2024-03-05",13.0978,13.2864,12.9135,13.0721,1591400.0],["2024-03-06",13.4235,13.7835,13.2435,13.2778,1752500.0],["2024-03-07",13.2007,13.3892,12.9778,13.0206,1351600.0],["2024-03-08",13.1749,13.415,12.9949,13.2264,1069200.0],["2024-03-11",13.4149,13.6978,13.0206,13.0292,1268800.0],["2024-03-12",13.3892,14.255,13.2864,13.9721,1795700.0],["2024-03-13",14.1436,16.3551,14.1187,15.7379,4540100.0],["2024-03-14",15.395,16.0122,15.0265,15.9436,4068900.0],["2024-03-15",16.2008,16.2265,15.6351,15.6951,2565600.0],["2024-03-18",15.7722,15.8708,15.4722,15.8322,1719500.0],["2024-03-19",15.7294,15.9051,15.5879,15.8322,1266600.0],["2024-03-20",16.0379,17.058,16.0122,17.058,2465800.0],["2024-03-21",17.1008,17.358,16.518,16.8008,1721200.0],["2024-03-22",16.5865,16.6208,16.0637,16.2522,1288100.0],["2024-03-25",15.8922,16.3551,15.6436,15.7808,1036300.0],["2024-03-26",15.6351,16.0679,15.6008,15.8665,731600.0],["2024-03-27",15.6436,15.8922,15.5922,15.6008,672500.0],["2024-03-28",15.5193,16.0379,15.5151,15.7979,1010400.0],["2024-04-01",15.9436,16.2865,15.9222,16.0122,909000.0],["2024-04-02",16.1408,16.8523,16.0036,16.818,1165600.0],["2024-04-03",16.8008,17.0066,16.6423,16.938,1270400.0],["2024-04-04",17.0494,17.0923,16.2094,16.3037,942700.0],["2024-04-05",16.1579,16.6894,16.0979,16.5265,1233300.0],["2024-04-08",16.5265,16.9551,16.518,16.8008,713900.0],["2024-04-09",16.9123,17.2723,16.9123,17.1351,754000.0],["2024-04-10",17.118,17.5209,16.938,17.058,689100.0],["2024-04-11",17.3151,17.6709,17.0923,17.1437,793500.0],["2024-04-12",16.9936,17.1216,16.3448,16.3669,992100.0],["2024-04-15",16.7023,16.8789,16.1285,16.1991,1312300.0],["2024-04-16",16.1108,16.1108,15.6783,15.7842,822300.0],["2024-04-17",15.9343,16.0491,15.7401,15.7489,1137000.0],["2024-04-18",15.9696,16.2697,15.8813,15.9078,989900.0],["2024-04-19",15.8813,16.0491,15.8548,15.9078,959800.0],["2024-04-22",16.0226,16.2874,15.846,16.1462,1061400.0],["2024-04-23",16.2433,16.6229,16.1462,16.3404,1021500.0],["2024-04-24",16.5346,16.87,16.3448,16.5346,1104500.0],["2024-04-25",16.4375,16.7023,16.102,16.6582,1454900.0],["2024-04-26",16.9583,17.292,16.3095,16.3492,1469900.0],["2024-04-29",16.3492,16.6935,16.208,16.3845,1336100.0],["2024-04-30",16.2256,16.411,16.0226,16.1462,1127700.0],["2024-05-01",16.2168,16.614,16.1108,16.3933,593300.0],["2024-05-02",16.9495,17.7175,16.6052,17.5498,1272200.0],["2024-05-03",17.5586,17.6645,17.1349,17.2143,1511800.0],["2024-05-06",17.2143,17.3909,16.923,17.2938,900800.0],["2024-05-07",17.2143,17.691,17.1349,17.5763,2190300.0],["2024-05-08",17.541,17.7484,17.4006,17.5763,801900.0],["2024-05-09",17.8323,18.5297,17.8323,18.4502,1021900.0],["2024-05-10",18.5385,18.9711,18.1501,18.2472,693200.0],["2024-05-13",18.4326,18.768,18.2913,18.5209,704900.0],["2024-05-14",18.3355,18.3355,17.9206,18.2825,935200.0],["2024-05-15",18.3619,18.4502,18.0618,18.4237,673800.0],["2024-05-16",18.5385,19.0064,18.4855,18.9534,1038000.0],["2024-05-17",18.8563,19.0417,18.6842,18.8033,1340800.0],["2024-05-20",18.7945,18.8387,18.0706,18.1059,1632200.0],["2024-05-21",18.1059,18.5818,18.0088,18.1059,1706400.0],["2024-05-22",18.0971,18.2119,17.819,18.053,1211200.0],["2024-05-23",17.8146,18.1413,17.4439,17.691,1059500.0],["2024-05-24",17.5233,17.7175,17.5233,17.6469,1018900.0],["2024-05-28",17.6028,17.8235,17.285,17.5674,754600.0],["2024-05-29",17.2143,17.744,17.021,17.6028,942100.0],["2024-05-30",17.3114,17.691,17.1525,17.3291,2004800.0],["2024-05-31",17.0731,17.3114,16.9142,17.0554,1423700.0],["2024-06-03",17.435,17.435,16.8877,17.1261,677400.0],["2024-06-04",17.1261,17.2143,16.7906,16.9054,727100.0],["2024-06-05",17.1349,17.6204,17.0378,17.1967,1363000.0],["2024-06-06",17.232,17.9647,17.2232,17.797,916400.0],["2024-06-07",17.5321,18.1589,17.5321,17.6028,913300.0],["2024-06-10",17.5763,18.0883,17.2408,17.947,852300.0],["2024-06-11",18.0177,18.0883,17.7263,17.7617,1104100.0],["2024-06-12",17.9559,18.0177,17.691,17.8058,1019800.0],["2024-06-13",17.8146,18.3355,17.5321,17.6734,818900.0],["2024-06-14",17.6292,18.0441,17.4174,17.744,2132600.0],["2024-06-17",17.7617,17.9338,16.9495,17.232,1232300.0],["2024-06-18",17.1349,17.691,17.1349,17.4615,928300.0],["2024-06-20",17.6469,17.9179,17.1967,17.3467,1411900.0],["2024-06-21",17.2938,17.691,17.2408,17.4439,1495100.0],["2024-06-24",17.6204,18.053,17.6204,17.8852,1282400.0],["2024-06-25",17.7617,18.0177,17.4174,17.4792,992300.0],["2024-06-26",17.5851,17.7617,17.5233,17.6822,1007600.0],["2024-06-27",17.6028,17.6381,17.0907,17.1172,1213700.0],["2024-06-28",17.3291,17.541,16.9848,17.4174,1864300.0],["2024-07-01",17.6028,17.7793,17.3688,17.3909,1293200.0],["2024-07-02",17.4527,17.6116,17.3644,17.4703,721100.0],["2024-07-03",17.5498,18.2295,17.5056,17.9912,739800.0],["2024-07-05",17.8323,17.8323,17.3556,17.4085,1631500.0],["2024-07-08",17.3203,17.3203,16.8568,17.0378,1775200.0],["2024-07-09",17.1172,17.5763,17.1172,17.4439,1950400.0],["2024-07-10",17.488,17.947,17.2673,17.7705,951400.0],["2024-07-11",17.9294,18.1854,17.7881,17.8146,1541100.0],["2024-07-12",17.947,18.1766,17.9338,18.053,1031600.0],["2024-07-15",17.8941,17.9647,17.179,17.4527,1572300.0],["2024-07-16",17.3467,17.7793,17.3026,17.5321,1281500.0],["2024-07-17",17.3821,17.7175,17.1614,17.232,1111000.0],["2024-07-18",17.285,17.4262,16.7111,16.7111,1200100.0],["2024-07-19",16.7023,17.126,16.5964,16.9848,953200.0],["2024-07-22",16.9848,17.285,16.8833,17.1525,885900.0],["2024-07-23",16.9936,17.2143,16.923,16.9936,704900.0],["2024-07-24",16.7994,17.179,16.7818,16.8612,529500.0],["2024-07-25",16.8524,17.1393,16.7288,16.8789,796200.0],["2024-07-26",17.0466,17.488,16.87,17.488,605500.0],["2024-07-29",17.488,17.744,17.4085,17.541,1179700.0],["2024-07-30",17.4527,17.7352,17.2496,17.3909,566500.0],["2024-07-31",17.6999,17.9912,17.4968,17.9294,947100.0],["2024-08-01",17.9559,18.0177,17.2938,17.2938,1097500.0],["2024-08-02",17.2585,17.2585,16.8612,16.923,762200.0],["2024-08-05",16.2168,16.8524,16.0049,16.8436,1085300.0],["2024-08-06",16.8436,17.4615,16.8215,17.2143,945400.0],["2024-08-07",17.5056,17.6469,17.1614,17.179,1328200.0],["2024-08-08",17.3556,17.8058,17.3556,17.7617,830500.0],["2024-08-09",17.8235,18.0221,17.6557,17.9647,1191000.0],["2024-08-12",18.1148,18.2913,17.9956,18.2648,849200.0],["2024-08-13",18.3178,18.6533,18.2384,18.6356,1439700.0],["2024-08-14",19.7214,21.1692,19.4919,20.922,3374700.0],["2024-08-15",21.0368,21.178,20.7366,20.9309,2374500.0],["2024-08-16",21.1251,21.8225,21.0191,21.6283,3119100.0],["2024-08-19",21.6283,21.6415,21.1339,21.6106,1590000.0],["2024-08-20",21.6106,22.0697,21.4076,22.0167,3269200.0],["2024-08-21",21.8048,22.1932,21.0633,21.9284,1767500.0],["2024-08-22",21.7783,22.3345,21.7607,22.2462,1706200.0],["2024-08-23",22.1403,22.3168,21.8313,22.0873,1648300.0],["2024-08-26",22.0255,22.7935,21.5312,22.7847,2074300.0],["2024-08-27",22.7141,22.8818,22.4934,22.7053,830300.0],["2024-08-28",22.617,22.9348,22.4316,22.5993,1457100.0],["2024-08-29",22.82,23.001,22.6346,22.8642,1809000.0],["2024-08-30",22.9613,23.3938,22.8906,23.385,1849600.0],["2024-09-03",23.1908,23.1908,22.4404,22.5905,1386900.0],["2024-09-04",22.4757,22.5552,21.7607,22.1226,2253000.0],["2024-09-05",22.1756,22.1756,21.5312,21.6283,2508400.0],["2024-09-06",21.6283,21.8931,21.4517,21.5929,1643200.0],["2024-09-09",21.4817,22.4139,21.4605,21.9196,1655300.0],["2024-09-10",21.6547,22.0343,21.487,21.9019,1347300.0],["2024-09-11",21.9019,22.2903,21.721,22.2815,1304000.0],["2024-09-12",22.3257,22.4051,21.8754,21.9902,1057900.0],["2024-09-13",22.4051,22.4051,21.8754,22.1403,690300.0],["2024-09-16",22.1403,22.308,21.9725,21.999,636800.0],["2024-09-17",22.0079,22.2992,21.9372,22.2021,993700.0],["2024-09-18",22.308,22.3875,22.0034,22.0608,874300.0],["2024-09-19",22.511,23.0804,22.1579,23.076,1091900.0],["2024-09-20",22.9966,23.1643,22.5022,22.7406,1445100.0],["2024-09-23",22.9171,23.2614,22.6435,22.9083,1183400.0],["2024-09-24",23.8705,24.3649,23.6145,24.3472,2349600.0],["2024-09-25",24.0912,24.2766,23.4115,23.5616,2333900.0],["2024-09-26",23.4291,25.4904,23.2967,25.1241,7958300.0],["2024-09-27",25.2503,26.7744,25.2413,26.6752,4013100.0],["2024-09-30",27.586,28.6907,26.6391,26.8826,3312800.0],["2024-10-01",27.0539,28.0459,26.815,27.8295,2671800.0],["2024-10-02",29.0649,29.9352,28.7403,29.9036,3435200.0],["2024-10-03",28.587,29.1461,28.091,28.7854,2067900.0],["2024-10-04",29.3174,29.9217,29.0289,29.9036,992500.0],["2024-10-07",30.3004,30.4086,28.3435,29.3084,1772200.0],["2024-10-08",27.9557,28.7313,27.5139,28.064,2004700.0],["2024-10-09",27.3335,28.7223,27.063,28.4427,1652200.0],["2024-10-10",28.8305,29.4888,28.7313,29.2814,1268000.0],["2024-10-11",29.101,29.9848,28.8756,29.7864,1343400.0],["2024-10-14",29.7142,30.1922,29.3625,29.7323,1150100.0],["2024-10-15",29.1551,29.5158,27.8115,28.2263,1397400.0],["2024-10-16",28.7132,29.6646,28.3183,29.3084,916700.0],["2024-10-17",29.2002,29.2363,28.5058,28.8846,727400.0],["2024-10-18",30.0299,31.4908,29.5609,30.093,1556200.0],["2024-10-21",29.6692,30.3094,29.2633,30.0299,1163800.0],["2024-10-22",30.4808,31.1932,30.1381,30.9407,2621300.0],["2024-10-23",31.1932,31.4367,30.4041,30.5259,2280800.0],["2024-10-24",30.598,30.8054,29.8044,30.1742,862400.0],["2024-10-25",30.0299,31.581,30.0299,31.4006,2229300.0],["2024-10-28",31.2112,31.5449,30.7874,31.5449,759000.0],["2024-10-29",31.5629,31.7703,30.7243,30.7693,1215500.0],["2024-10-30",30.2373,30.598,29.11,30.3365,975400.0],["2024-10-31",30.1832,30.2102,29.3445,29.588,1040500.0],["2024-11-01",29.7684,30.1291,29.2633,29.3806,971600.0],["2024-11-04",29.5068,30.1201,29.4166,29.7052,684500.0],["2024-11-05",30.571,30.7874,30.1291,30.3365,563400.0],["2024-11-06",29.2633,29.5249,28.6952,29.1732,906100.0],["2024-11-07",29.9397,30.2328,29.4076,29.8315,875200.0],["2024-11-08",28.7313,28.7854,27.604,28.1361,1945600.0],["2024-11-11",29.2183,29.4437,28.6501,29.3896,1045200.0],["2024-11-12",28.6411,28.6952,27.6581,27.6762,1381400.0],["2024-11-13",28.1271,28.1271,27.3335,27.3786,1234700.0],["2024-11-14",26.8375,27.0449,26.2874,26.4858,1478200.0],["2024-11-15",26.7022,27.9287,26.4678,27.7213,1249100.0],["2024-11-18",27.9467,29.2814,27.7664,29.101,1910700.0],["2024-11-19",28.8575,29.4527,28.605,29.1867,832600.0],["2024-11-20",30.8325,31.9597,30.2553,31.7884,1987300.0],["2024-11-21",31.7884,31.8786,31.3826,31.7523,1263500.0],["2024-11-22",31.1932,31.4727,30.332,31.1391,2099800.0],["2024-11-25",30.7423,31.1391,30.3545,30.5259,2257300.0],["2024-11-26",30.3906,32.2844,29.7593,32.1762,1954000.0],["2024-11-27",32.6451,34.2322,32.6361,34.1601,1645300.0],["2024-11-29",33.8174,34.8906,33.3846,34.3675,989600.0],["2024-12-02",34.2683,34.2683,32.3836,32.6271,2122400.0],["2024-12-03",32.5549,33.2583,32.3259,32.4377,1488800.0],["2024-12-04",32.5098,32.9427,31.7974,32.8615,2271900.0],["2024-12-05",32.9156,32.9517,32.0905,32.5008,1581700.0],["2024-12-06",33.1321,33.7814,32.9156,33.2132,860400.0],["2024-12-09",34.9898,36.3524,34.9402,35.116,2829400.0],["2024-12-10",33.8986,34.9988,33.8174,34.3314,1423000.0],["2024-12-11",34.2683,34.7102,34.1331,34.4306,1381400.0],["2024-12-12",34.4216,34.602,33.8625,33.8986,887500.0],["2024-12-13",34.4397,35.0439,34.1331,35.0349,1640800.0],["2024-12-16",35.1701,36.126,34.2458,34.5389,2188900.0],["2024-12-17",35.107,36.2793,34.859,35.8825,2343400.0],["2024-12-18",35.5038,35.7824,33.7904,33.9617,1352900.0],["2024-12-19",34.5028,34.9266,34.1331,34.1872,1466300.0],["2024-12-20",33.9617,35.5308,33.5289,34.4938,1820500.0],["2024-12-23",34.8094,35.0799,34.0789,34.4487,722500.0],["2024-12-24",34.62,34.8365,34.097,34.2683,337900.0],["2024-12-26",34.2503,34.5569,33.9617,34.4848,436100.0],["2024-12-27",34.3946,34.7472,34.124,34.4306,652500.0],["2024-12-30",34.2683,34.4306,33.7182,34.0158,1075400.0],["2024-12-31",34.3495,35.0168,34.088,34.611,771000.0],["2025-01-02",34.51,34.9988,34.1619,34.8906,648300.0],["2025-01-03",35.1701,35.4857,34.5118,34.8725,712100.0],["2025-01-06",35.2332,35.6571,32.8525,32.9337,1105100.0],["2025-01-07",32.8886,33.3665,32.6812,33.2132,818700.0],["2025-01-08",32.9156,33.8715,32.618,33.8264,791700.0],["2025-01-10",33.5649,34.0925,32.4737,32.5459,807600.0],["2025-01-13",32.4647,32.6902,31.8695,32.5459,905800.0],["2025-01-14",33.3485,33.5559,32.8705,33.0509,901900.0],["2025-01-15",33.2042,33.7092,32.9382,32.9878,752100.0],["2025-01-16",33.0058,33.5739,33.0058,33.4026,1226600.0],["2025-01-17",33.5469,34.7192,33.3665,34.602,1496500.0],["2025-01-21",34.6471,35.2062,34.3044,35.1521,1409800.0],["2025-01-22",35.1521,35.9096,34.9357,35.603,802100.0],["2025-01-23",35.621,35.7653,33.9617,34.2593,930500.0],["2025-01-24",35.1611,36.1982,34.4757,36.0088,1234600.0],["2025-01-27",35.4136,37.2443,35.1882,36.9376,1692000.0],["2025-01-28",37.2443,37.4877,35.8375,37.4607,855800.0],["2025-01-29",37.5148,37.8665,36.5769,36.9376,775900.0],["2025-01-30",37.3705,38.9577,37.2623,38.0469,1144800.0],["2025-01-31",38.0649,38.2182,35.6391,35.9817,1043300.0],["2025-02-03",35.116,36.9918,34.4793,36.0268,1097100.0],["2025-02-04",36.7122,37.4697,36.4326,36.9557,877800.0],["2025-02-05",36.8384,37.0359,35.6751,36.1621,1034300.0],["2025-02-06",36.9647,38.3445,36.4326,38.3174,1191600.0],["2025-02-07",38.9577,39.6791,38.119,38.7593,1203100.0],["2025-02-10",39.0028,39.5258,38.4436,39.0749,1526200.0],["2025-02-11",38.7322,38.7773,37.0549,37.127,1659800.0],["2025-02-12",37.1811,38.9577,36.5409,38.7773,1281500.0],["2025-02-13",38.615,40.0939,38.1957,39.6881,2396000.0],["2025-02-14",40.5809,41.7082,39.4627,39.9136,1934500.0],["2025-02-18",40.5809,40.9867,39.0659,40.8424,1806400.0],["2025-02-19",40.8064,40.8064,39.0208,39.7152,1504500.0],["2025-02-20",40.8334,41.3925,37.7402,38.2543,1502100.0],["2025-02-21",38.7863,39.0208,37.2443,37.8214,1354400.0],["2025-02-24",37.7132,37.8485,35.3956,36.4777,2028400.0],["2025-02-25",36.5228,37.0188,35.8735,36.1982,1297200.0],["2025-02-26",37.4246,38.3264,36.8024,37.9116,1312900.0],["2025-02-27",37.9116,38.3174,36.9918,37.3344,879300.0],["2025-02-28",36.0088,36.5048,35.5489,36.1441,1899000.0],["2025-03-03",36.6581,37.0323,35.2378,35.3324,1115800.0],["2025-03-04",35.0619,36.2748,34.5389,35.7833,1005800.0],["2025-03-05",36.9737,39.2192,36.9647,39.1561,1478800.0],["2025-03-06",38.7322,39.6611,37.0729,37.3074,1126300.0],["2025-03-07",37.0549,37.6861,35.8735,36.5409,1290100.0],["2025-03-10",35.3415,35.9412,33.9797,34.6471,1743000.0],["2025-03-11",35.1701,37.3344,35.1611,36.7483,1228100.0],["2025-03-12",36.7392,37.4607,35.2693,36.4597,1232300.0],["2025-03-13",36.2523,36.4507,35.4316,36.0449,1534700.0],["2025-03-14",38.8855,39.4771,37.8936,38.9487,1783300.0],["2025-03-17",41.3474,43.7372,39.4446,42.5017,4222900.0],["2025-03-18",42.9707,43.3494,41.5729,42.1049,1770600.0],["2025-03-19",42.8805,44.0168,41.3655,42.9797,1917600.0],["2025-03-20",41.4647,41.9255,40.6711,41.5007,1877200.0],["2025-03-21",41.3745,41.3745,39.0479,40.4817,2008200.0],["2025-03-24",40.4817,40.7432,39.102,40.0849,1609700.0],["2025-03-25",39.3274,41.5007,39.3184,39.8865,5775900.0],["2025-03-26",39.8865,42.9346,39.7242,41.8164,8469100.0],["2025-03-27",41.8164,44.134,41.5098,43.3945,3911900.0],["2025-03-28",42.4296,42.9797,40.4005,40.9687,1634700.0],["2025-03-31",40.0624,40.9416,39.4987,40.4997,1413200.0],["2025-04-01",40.4637,41.14,39.9316,39.9406,1153400.0],["2025-04-02",40.2382,41.5999,39.8234,41.3655,1558500.0],["2025-04-03",39.7152,40.0849,38.9306,39.2102,1913300.0],["2025-04-04",36.4417,36.5318,33.2042,34.4938,3222900.0],["2025-04-07",32.2483,35.5534,31.6982,32.5369,3190000.0],["2025-04-08",34.8996,35.7924,31.7613,32.3385,3123000.0],["2025-04-09",31.6441,34.0429,30.6611,33.1772,3809500.0],["2025-04-10",34.1511,34.8987,32.9156,33.123,3569200.0],["2025-04-11",33.8535,33.8625,31.4141,32.7984,3872200.0],["2025-04-14",34.7192,36.9647,34.7192,34.8365,4619100.0],["2025-04-15",34.8094,35.4271,34.7012,34.9627,2949800.0],["2025-04-16",34.3224,34.5569,32.7262,32.9517,3585200.0],["2025-04-17",33.9076,34.5028,31.8154,31.8605,1393000.0],["2025-04-21",32.0499,32.5459,31.4908,32.0048,1423200.0],["2025-04-22",32.3745,34.5839,32.2753,34.2052,2513000.0],["2025-04-23",35.0045,36.5572,34.9586,36.0335,1885500.0],["2025-04-24",35.8314,38.0318,35.6063,37.7791,1488500.0],["2025-04-25",37.5495,38.3028,36.7042,37.6046,1495100.0],["2025-04-28",36.7869,37.4897,36.6583,37.2003,1601700.0],["2025-04-29",37.2095,37.5862,36.7501,37.2463,1045200.0],["2025-04-30",36.7593,37.7929,36.4378,37.6965,1116200.0],["2025-05-01",37.7057,38.6428,37.0717,37.0901,656800.0],["2025-05-02",38.5693,39.9107,37.9905,39.5248,1165800.0],["2025-05-05",38.6979,39.6947,38.2477,39.3043,1031100.0],["2025-05-06",39.3043,40.6824,38.946,40.4068,1716300.0],["2025-05-07",40.6089,40.6089,38.7622,39.1757,1473900.0],["2025-05-08",39.9107,39.9382,38.5968,39.5064,723300.0],["2025-05-09",39.5156,40.3425,38.5206,39.1022,802400.0],["2025-05-12",41.298,42.4464,40.8662,41.7574,1457700.0],["2025-05-13",41.3163,43.0712,41.1234,42.3086,1310500.0],["2025-05-14",43.1814,43.1814,41.0223,41.4174,2648900.0],["2025-05-15",41.0499,41.2153,39.8004,40.6181,1226000.0],["2025-05-16",40.5813,41.4174,40.3976,40.6732,1408400.0],["2025-05-19",40.1955,40.958,39.2583,40.3792,1933800.0],["2025-05-20",39.0746,40.3792,38.312,39.9566,4367200.0],["2025-05-21",39.9566,40.3884,38.9377,39.0562,1181300.0],["2025-05-22",38.7255,40.223,38.4866,39.4697,1679600.0],["2025-05-23",38.7622,39.3043,38.7255,39.0654,597800.0],["2025-05-27",39.0654,39.5156,38.3947,39.093,1171500.0],["2025-05-28",39.5064,39.6626,38.9689,39.2032,1456900.0],["2025-05-29",39.6902,39.6993,38.5601,38.9919,707800.0],["2025-05-30",38.6336,38.8449,37.1728,37.7608,2774700.0],["2025-06-02",37.6505,37.8435,36.7961,37.6138,727700.0],["2025-06-03",37.7975,37.9445,36.8071,37.4025,1052200.0],["2025-06-04",37.9721,39.3962,37.7194,38.9827,1309200.0],["2025-06-05",39.2583,39.8555,38.7347,39.4788,955300.0],["2025-06-06",39.782,39.782,38.3993,38.8587,1079000.0],["2025-06-09",38.8817,39.5156,38.6428,39.2216,732400.0],["2025-06-10",38.7714,39.387,38.3947,38.4958,871500.0],["2025-06-11",38.8357,39.3364,38.1467,38.2661,1335100.0],["2025-06-12",37.6689,38.6152,37.4943,38.5877,1297800.0],["2025-06-13",37.8527,38.6795,37.7608,38.3028,2035800.0],["2025-06-16",39.1389,39.6902,38.1283,39.194,1752300.0],["2025-06-17",39.2216,39.7085,38.9,39.2216,837500.0],["2025-06-18",39.0057,40.0439,38.606,39.5615,806700.0],["2025-06-20",40.1771,40.1955,38.9368,39.3318,1049400.0],["2025-06-23",39.4421,40.0668,39.1187,39.6718,673900.0],["2025-06-24",39.9658,42.1708,39.68,42.0789,1964300.0],["2025-06-25",42.1432,42.428,41.3072,41.5277,1148800.0],["2025-06-26",41.6379,41.8676,40.9121,41.151,661200.0],["2025-06-27",41.0591,41.1923,40.5538,40.9121,601900.0],["2025-06-30",40.664,40.664,38.9368,39.8372,1529400.0],["2025-07-01",39.6534,40.6181,39.24,39.4972,724600.0],["2025-07-02",39.9566,39.9566,38.8908,39.2675,1241700.0],["2025-07-03",39.5064,40.0917,38.7163,39.6075,1256100.0],["2025-07-07",40.0852,40.5354,39.5891,39.9382,1753400.0],["2025-07-08",40.3517,41.3899,40.3425,40.7927,1527300.0],["2025-07-09",40.7927,40.958,39.7912,40.1312,1013400.0],["2025-07-10",40.517,40.6181,38.606,39.3502,1663400.0],["2025-07-11",39.1848,39.929,38.8173,39.5891,802500.0],["2025-07-14",39.8739,40.0255,38.946,39.047,881100.0],["2025-07-15",39.2216,39.5477,38.358,38.9827,1745100.0],["2025-07-16",38.6612,38.6887,37.8435,38.0088,1559500.0],["2025-07-17",37.8251,38.7163,37.7791,38.5877,1867200.0],["2025-07-18",38.8449,39.6902,38.4223,38.8449,2318500.0],["2025-07-21",38.799,39.2951,37.9537,38.5693,1942600.0],["2025-07-22",37.9629,38.165,36.5388,37.2095,3966700.0],["2025-07-23",37.182,37.4962,36.5664,36.6858,1717400.0],["2025-07-24",36.7134,36.7134,33.1303,33.1762,6268600.0],["2025-07-25",33.3232,33.4105,31.7705,32.3126,2736600.0],["2025-07-28",32.1564,32.4963,31.3754,32.1931,2398500.0],["2025-07-29",32.5055,33.1532,32.0921,32.1931,1883900.0],["2025-07-30",32.2574,32.4733,31.4627,31.5224,1559800.0],["2025-07-31",31.4673,31.6878,30.5669,31.5408,2422200.0],["2025-08-01",30.9804,31.0722,30.1811,30.9161,2748100.0],["2025-08-04",31.2376,31.4765,29.7768,30.5761,2840700.0],["2025-08-05",30.6542,30.9436,29.9606,30.3648,2590900.0],["2025-08-06",30.5118,30.9528,29.9697,30.6496,1314500.0],["2025-08-07",30.8242,31.3938,30.5421,30.8701,1849900.0],["2025-08-08",30.8701,31.0539,29.8319,30.6772,1105000.0],["2025-08-11",30.5945,30.7782,29.639,29.7401,1106100.0],["2025-08-12",30.7782,31.7705,30.6864,31.3387,1957700.0],["2025-08-13",32.0645,32.1104,31.3295,32.0278,1411100.0],["2025-08-14",31.6878,31.7337,30.521,30.5945,1861900.0],["2025-08-15",28.9407,29.8503,28.0771,29.3542,2485000.0],["2025-08-18",29.2531,29.3312,27.241,27.4707,4275000.0],["2025-08-19",27.7464,28.1139,26.7357,26.7817,5014000.0],["2025-08-20",26.7449,27.2916,26.1477,27.2686,3173300.0],["2025-08-21",27.2043,28.5181,27.1446,28.1782,1405900.0],["2025-08-22",28.2792,29.2256,28.2792,28.8948,1581300.0],["2025-08-25",28.9867,29.8136,28.5365,28.5457,1335100.0],["2025-08-26",28.61,28.6513,27.7096,27.9209,2096800.0],["2025-08-27",27.5626,27.7096,27.1216,27.2962,1292800.0],["2025-08-28",27.6637,27.852,26.6071,26.653,2357300.0],["2025-08-29",26.7909,27.5534,26.6714,26.7541,1407700.0],["2025-09-02",26.7449,27.2502,26.6898,27.2043,1382500.0],["2025-09-03",27.241,27.5167,26.6852,26.7817,971900.0],["2025-09-04",26.6439,26.7541,26.3223,26.552,1192000.0],["2025-09-05",26.9562,27.1124,26.3407,26.4325,1592700.0],["2025-09-08",26.7723,26.8761,26.0834,26.5269,1260500.0],["2025-09-09",26.8006,27.5933,26.5741,26.7723,1842100.0],["2025-09-10",26.8855,26.9516,26.2108,26.5552,1565700.0],["2025-09-11",26.5175,27.2819,26.4609,27.1592,1393500.0],["2025-09-12",27.2064,27.3479,26.6873,26.7628,1125600.0],["2025-09-15",26.8053,27.2441,26.5175,27.1497,837800.0],["2025-09-16",27.2252,27.5933,26.9421,27.2158,1299800.0],["2025-09-17",27.5272,29.3013,27.3196,29.0277,4257700.0],["2025-09-18",29.0182,29.1787,28.3529,28.6313,2188900.0],["2025-09-19",28.6785,28.7115,27.7537,28.6219,2203600.0],["2025-09-22",28.5228,29.5844,28.1689,28.9805,2228500.0],["2025-09-23",28.9994,30.849,28.9994,29.726,2678500.0],["2025-09-24",30.2828,30.4621,29.358,29.4146,2088100.0],["2025-09-25",29.5373,29.8675,28.6143,28.8012,2103600.0],["2025-09-26",28.7823,29.0229,27.6688,28.0745,1765800.0],["2025-09-29",28.3293,28.3388,27.4706,28.0745,1636900.0],["2025-09-30",28.1878,28.2161,27.112,27.1592,1743000.0],["2025-10-01",27.7443,28.5105,27.3762,28.0179,1208100.0],["2025-10-02",28.5747,29.3296,28.4709,28.9427,1709400.0],["2025-10-03",29.2447,29.2447,27.6216,27.8481,855000.0],["2025-10-06",27.933,28.8578,27.815,28.5653,1158100.0],["2025-10-07",28.4048,28.6879,26.5835,26.6685,2316200.0],["2025-10-08",26.7628,27.4517,26.7062,26.9138,1297900.0],["2025-10-09",26.9138,27.0129,26.3099,26.3287,1759400.0],["2025-10-10",26.3476,27.3573,25.2624,25.4794,1813400.0],["2025-10-13",26.1777,26.4042,25.3096,25.4794,1128200.0],["2025-10-14",24.9981,25.5172,24.8094,25.0265,1674200.0],["2025-10-15",25.2246,25.4228,24.6301,24.7056,1160100.0],["2025-10-16",24.6962,24.7622,23.7902,23.8657,1663400.0],["2025-10-17",23.4977,24.2432,23.4316,23.7902,2552900.0],["2025-10-20",24.3376,24.3659,23.7714,24.1205,1058200.0],["2025-10-21",24.1866,24.5641,23.8657,24.0639,951400.0],["2025-10-22",23.8752,25.2511,23.8752,24.7056,2094100.0],["2025-10-23",25.0453,25.2246,24.4414,25.017,1262400.0],["2025-10-24",25.5455,25.9418,25.47,25.47,1070200.0],["2025-10-27",25.9607,26.0315,23.408,23.4599,2701100.0],["2025-10-28",22.2048,22.3086,19.2983,20.1948,8230800.0],["2025-10-29",20.2892,20.2892,19.6569,19.9023,2805800.0],["2025-10-30",19.9636,20.6931,19.5059,20.091,2879900.0],["2025-10-31",21.8462,23.6204,21.1526,22.7899,5500800.0],["2025-11-03",22.4502,22.6956,21.1857,22.2048,2401000.0],["2025-11-04",21.214,21.4829,19.9306,20.9403,2434500.0],["2025-11-05",20.8743,21.28,20.5817,21.1857,1029300.0],["2025-11-06",21.2423,21.6481,20.8459,21.3083,1238600.0],["2025-11-07",21.2329,21.2329,20.3741,21.0252,1263200.0],["2025-11-10",21.6481,21.9878,21.1574,21.5914,1219100.0],["2025-11-11",21.6669,22.3464,21.6292,22.2048,1198000.0],["2025-11-12",22.3086,22.4502,21.7047,21.9312,982900.0],["2025-11-13",22.0444,22.4219,21.766,21.9784,1328900.0],["2025-11-14",21.5537,21.7991,20.912,21.1762,2434800.0],["2025-11-17",21.2329,21.3744,20.8365,20.9592,1247900.0],["2025-11-18",20.695,21.5915,20.695,21.1574,2240300.0],["2025-11-19",18.4018,19.0341,17.6091,18.147,4835600.0],["2025-11-20",17.9771,18.3546,16.9957,17.1467,2825600.0],["2025-11-21",17.1467,17.3638,16.6182,17.0807,3102800.0],["2025-11-24",17.2694,17.694,17.0901,17.1373,1774900.0],["2025-11-25",18.1753,18.9775,17.9771,18.3829,2745500.0],["2025-11-26",18.3829,18.9869,18.3074,18.6189,2860800.0],["2025-11-28",18.7604,18.7604,18.1753,18.4301,1272600.0],["2025-12-01",18.3546,18.7849,18.0998,18.6283,1899300.0],["2025-12-02",18.6283,18.817,18.1753,18.4867,1985000.0],["2025-12-03",18.3263,18.5245,17.5053,17.9111,2168600.0],["2025-12-04",17.9866,18.2603,17.6091,17.6846,2116300.0],["2025-12-05",18.1659,18.7698,17.9517,18.4679,3014000.0],["2025-12-08",18.4018,18.7038,18.0715,18.2036,2436700.0],["2025-12-09",18.1093,18.2838,17.7695,18.1753,1997800.0],["2025-12-10",18.1376,18.7982,18.0526,18.5245,1936400.0],["2025-12-11",18.4396,18.5292,18.0526,18.3169,2465300.0],["2025-12-12",18.5339,18.7793,18.3169,18.6943,2443600.0],["2025-12-15",18.6943,18.7793,18.1045,18.1281,1849900.0],["2025-12-16",18.0621,18.1045,17.7412,18.0243,2039500.0],["2025-12-17",18.1848,18.6377,17.8073,17.8262,1544800.0],["2025-12-18",18.0243,18.1093,17.6516,17.9111,2618600.0],["2025-12-19",17.93,18.4301,17.7884,17.9205,2765200.0],["2025-12-22",18.0149,18.9161,18.0149,18.3546,1815800.0],["2025-12-23",18.3829,18.784,18.2131,18.6189,1564700.0],["2025-12-24",18.3074,18.8642,18.1659,18.6849,1065400.0],["2025-12-26",18.5811,18.968,18.2508,18.8736,1037500.0],["2025-12-29",18.5339,18.5339,17.7412,18.3829,2373100.0],["2025-12-30",18.3546,19.152,18.2886,18.4679,1410300.0],["2025-12-31",18.3169,18.5905,18.0904,18.1848,1164800.0],["2026-01-02",18.666,19.1284,17.8167,17.9771,1358500.0],["2026-01-05",18.0432,18.666,17.7601,18.3641,1406800.0],["2026-01-06",18.5528,18.6566,17.9205,17.9677,1288100.0],["2026-01-07",17.9771,18.0526,17.3354,17.3826,1848000.0],["2026-01-08",17.175,17.5997,17.0523,17.1184,1273200.0],["2026-01-09",17.1467,17.1561,16.2313,16.5144,2137200.0],["2026-01-12",16.3823,17.0335,16.2738,16.4106,1740000.0],["2026-01-13",16.3351,16.5428,16.0643,16.3163,1418900.0],["2026-01-14",16.1747,16.2077,15.8256,15.9671,1212300.0],["2026-01-15",15.9671,16.1087,15.7689,15.9388,1110000.0],["2026-01-16",15.8727,15.9671,15.6934,15.8161,1257100.0],["2026-01-20",15.7972,16.1653,15.5613,15.6179,1385600.0],["2026-01-21",15.7217,15.7689,15.2877,15.3726,1767100.0],["2026-01-22",15.3726,15.986,15.3254,15.8822,1277500.0],["2026-01-23",15.8963,15.9463,15.4009,15.4953,1462400.0],["2026-01-26",15.4103,15.7076,15.3867,15.4764,865700.0],["2026-01-27",15.3631,15.7029,15.08,15.0989,1235200.0],["2026-01-28",15.1461,15.3537,15.0527,15.165,1163400.0],["2026-01-29",15.3537,15.4858,14.8045,15.0045,1348400.0],["2026-01-30",15.0517,15.231,14.6271,14.6743,1032000.0],["2026-02-02",14.5988,14.9574,14.4336,14.6554,1043100.0],["2026-02-03",14.5327,14.7026,13.9995,14.2213,1588800.0],["2026-02-04",14.2213,14.4478,13.9571,14.344,1689300.0],["2026-02-05",14.3062,14.4714,14.0042,14.193,1163800.0],["2026-02-06",14.5846,15.2593,14.3534,15.1744,2049000.0],["2026-02-09",15.1461,16.1181,15.0989,15.4198,1796200.0],["2026-02-10",15.7595,15.8539,15.5141,15.5991,1560900.0],["2026-02-11",15.382,15.7217,14.8064,14.8913,1721700.0],["2026-02-12",14.8913,15.0989,14.3345,14.7403,1140500.0],["2026-02-13",14.7214,14.9621,14.5893,14.6743,1144500.0],["2026-02-17",14.5893,15.1848,14.2968,14.8441,1276300.0],["2026-02-18",14.8724,14.8913,14.2874,14.4572,934600.0],["2026-02-19",14.4383,14.4855,14.1175,14.2496,882000.0],["2026-02-20",14.1269,14.3534,13.8816,14.0986,1615600.0],["2026-02-23",13.9476,14.042,13.4758,13.74,1449000.0],["2026-02-24",13.6268,14.0137,13.6173,13.9004,1688100.0],["2026-02-25",14.042,14.0892,13.6079,13.7683,1276800.0],["2026-02-26",13.7117,14.1081,13.5513,14.0609,1089500.0],["2026-02-27",14.0042,14.0042,13.5418,13.74,12305100.0],["2026-03-02",13.4286,14.5893,13.2493,14.5233,2175300.0],["2026-03-03",14.259,14.259,13.523,13.7306,1212600.0],["2026-03-04",13.9382,14.3015,13.8721,14.2119,1168600.0],["2026-03-05",14.1552,14.2779,13.7683,13.891,1065300.0],["2026-03-06",13.7778,14.0986,13.7778,13.891,1078500.0],["2026-03-09",13.6834,13.9193,13.4475,13.7872,1313700.0],["2026-03-10",13.8438,14.1081,13.4947,13.7306,1193000.0],["2026-03-11",13.6834,13.7211,13.1266,13.4286,1714000.0],["2026-03-12",13.3437,13.5777,13.07,13.1077,881500.0],["2026-03-13",13.1077,13.3625,13.0323,13.0606,864200.0],["2026-03-16",13.2116,13.287,13.0417,13.1455,964100.0],["2026-03-17",13.5324,13.6645,13.188,13.6173,1639900.0],["2026-03-18",13.07,13.8061,12.466,12.466,3741900.0],["2026-03-19",12.4425,12.5793,11.9659,12.3245,2573700.0],["2026-03-20",12.3245,12.7586,12.1074,12.5415,3457900.0],["2026-03-23",12.6359,12.919,12.4094,12.7586,1617300.0],["2026-03-24",12.7114,12.9001,12.4,12.4,784000.0],["2026-03-25",12.6265,12.9379,12.2773,12.3811,1132200.0],["2026-03-26",12.2679,12.3717,11.9565,12.1358,1451900.0],["2026-03-27",12.0791,12.466,11.8904,12.0508,1176300.0],["2026-03-30",11.9376,11.9848,11.5979,11.6639,1285500.0],["2026-03-31",11.947,12.216,11.8527,12.1829,1189600.0],["2026-04-01",12.3151,12.551,12.0367,12.249,1371100.0],["2026-04-02",12.0697,12.4793,11.9848,12.2584,885800.0],["2026-04-06",12.2112,12.4991,12.2018,12.3811,1326700.0],["2026-04-07",12.3811,12.4094,11.914,11.9942,1024300.0],["2026-04-08",12.6359,12.9756,12.5604,12.7491,1308200.0],["2026-04-09",12.6642,13.0417,12.5038,12.9756,1340900.0],["2026-04-10",12.9945,13.1077,12.0886,12.8152,1279200.0],["2026-04-13",12.702,12.9473,12.466,12.9001,630900.0],["2026-04-14",13.0134,13.4663,12.9662,13.2021,917400.0],["2026-04-15",13.3531,13.6315,13.3201,13.4569,873000.0],["2026-04-16",13.4947,13.5702,13.037,13.0983,1440100.0],["2026-04-17",13.3437,13.6173,13.2116,13.3342,1516000.0],["2026-04-20",13.2493,13.4475,13.0323,13.221,1602800.0],["2026-04-21",13.2304,13.5324,13.0228,13.07,1131600.0],["2026-04-22",13.13,13.38,13.05,13.27,734400.0],["2026-04-23",13.18,13.21,12.6,12.75,1083500.0],["2026-04-24",12.875,13.04,12.53,13.01,1808000.0],["2026-04-27",13.01,13.41,13.0,13.3,1006600.0],["2026-04-28",13.21,13.23,12.895,12.97,681900.0],["2026-04-29",12.94,13.085,12.61,12.62,955300.0],["2026-04-30",12.62,13.08,12.58,13.08,640500.0],["2026-05-01",13.2,13.455,13.05,13.39,624700.0],["2026-05-04",13.44,13.635,13.31,13.38,779200.0],["2026-05-05",13.38,13.51,13.2,13.255,727200.0],["2026-05-06",13.47,13.81,13.4,13.75,886000.0],["2026-05-07",13.88,13.95,13.2,13.21,1210500.0],["2026-05-08",13.24,13.403,13.07,13.15,649300.0],["2026-05-11",13.24,13.42,13.13,13.18,1004600.0],["2026-05-12",13.1,13.3,13.0,13.13,941900.0],["2026-05-13",13.13,14.0,13.05,13.97,2309000.0],["2026-05-14",13.8,13.8,13.06,13.1,1662900.0],["2026-05-15",12.94,13.07,12.74,12.79,1103400.0],["2026-05-18",12.69,12.9,12.645,12.67,1103700.0],["2026-05-19",12.85,12.96,12.65,12.75,755300.0],["2026-05-20",12.74,12.79,12.5,12.56,991600.0],["2026-05-21",12.55,12.57,12.115,12.36,1043500.0],["2026-05-22",11.925,11.93,11.31,11.65,3143000.0],["2026-05-26",11.89,12.7,11.89,12.59,2268200.0],["2026-05-27",13.9,16.47,13.88,15.74,7354900.0],["2026-05-28",15.65,15.72,14.78,15.37,2197800.0],["2026-05-29",15.34,16.31,15.07,16.08,2309500.0],["2026-06-01",16.12,17.25,16.02,16.91,3734900.0],["2026-06-02",17.16,17.205,16.39,16.56,2495000.0],["2026-06-03",16.34,16.34,15.09,15.2,1191100.0],["2026-06-04",15.31,15.46,14.985,15.29,1504000.0],["2026-06-05",15.33,15.45,14.23,14.53,1480900.0],["2026-06-08",14.54,14.555,14.13,14.27,1774300.0],["2026-06-09",14.62,14.65,13.925,14.24,1694600.0],["2026-06-10",14.32,15.05,14.21,14.83,1880100.0],["2026-06-11",14.83,15.07,14.5,15.0,1487900.0],["2026-06-12",15.1,15.6,14.965,15.4,2886600.0],["2026-06-15",15.74,16.13,15.53,15.59,1571400.0],["2026-06-16",15.56,15.695,15.06,15.07,974300.0],["2026-06-17",15.13,15.46,14.97,15.03,877000.0],["2026-06-18",15.04,15.545,14.95,15.21,1727200.0],["2026-06-22",15.02,15.47,14.765,15.14,1078900.0],["2026-06-23",15.14,15.45,14.96,15.13,889700.0],["2026-06-24",15.13,15.42,14.8,15.18,1264800.0],["2026-06-25",15.14,15.39,14.891,15.01,941500.0],["2026-06-26",14.95,16.0,14.82,15.81,1139900.0],["2026-06-29",15.96,16.25,15.47,15.66,955300.0],["2026-06-30",15.6,15.87,15.29,15.81,1197900.0],["2026-07-01",15.83,16.545,15.81,16.37,940600.0],["2026-07-02",16.25,16.435,15.25,15.46,1814100.0],["2026-07-06",15.49,15.68,14.668,15.27,1988586.341553],["2026-07-07",15.08,15.5,14.46,14.51,1056457.850946],["2026-07-08",14.78,14.9,14.365,14.75,1267870.846698],["2026-07-09",14.77,15.075,14.61,14.88,1105514.172779],["2026-07-10",14.88,14.92,13.19,13.2,3288773.435829],["2026-07-13",13.28,13.5995,12.655,12.8,1549305.296224],["2026-07-14",12.8,12.85,12.17,12.27,2119606.712245],["2026-07-15",12.47,12.98,12.42,12.9,1484865.944683],["2026-07-16",13.09,13.25,12.84,12.85,1090465.396381],["2026-07-17",12.55,12.99,12.42,12.73,1221373.603627],["2026-07-20",12.95,13.285,12.85,13.07,631470.070362],["2026-07-21",13.07,13.48,13.05,13.25,800775.399816],["2026-07-22",13.11,13.21,13.035,13.18,515249.163205],["2026-07-23",13.06,13.24,12.935,13.13,535289.753991],["2026-07-24",13.11,13.305,12.71,13.19,1038979.562681],["2026-07-27",13.25,13.62,13.06,13.56,922434.210509],["2026-07-28",13.28,13.66,13.18,13.63,1046677.628615],["2026-07-29",13.73,13.99,13.66,13.76,962674.564947],["2026-07-30",13.76,13.91,13.56,13.85,706139.76793],["2026-07-31",13.82,13.95,13.635,13.88,1094276.846942],["2026-08-03",13.94,14.06,13.57,13.86,932876.295845],["2026-08-04",13.86,13.91,13.38,13.56,961532.380617],["2026-08-05",13.59,13.6,13.12,13.14,686895.941955],["2026-08-06",13.08,13.14,12.8,13.02,1043507.143684],["2026-08-07",13.188,13.33,12.95,13.24,970383.818647],["2026-08-10",13.21,13.24,12.78,12.895,309874.728159],["2026-08-11",12.8,13,12.62,12.8,1078338.248115],["2026-08-12",12.79,12.8,12.21,12.57,1964009.113255],["2026-08-13",12.535,12.64,12.34,12.49,1304395.340047],["2026-08-14",12.47,12.53,12.1,12.27,1626220.022386]]}