{"t":"SEI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-05-12",9.0568,9.2497,8.1593,8.5673,4329500.0],["2017-05-15",8.864,8.9011,8.4634,8.7156,575100.0],["2017-05-16",8.8121,9.0865,8.6192,8.9233,247400.0],["2017-05-17",8.9085,9.0494,8.6118,8.9307,263400.0],["2017-05-18",8.9159,8.953,8.7231,8.9011,312100.0],["2017-05-19",8.8862,8.9827,8.6563,8.7898,166000.0],["2017-05-22",8.864,8.9382,8.7156,8.775,244900.0],["2017-05-23",8.7676,8.9085,8.7008,8.7898,149600.0],["2017-05-24",8.7601,8.9085,8.6934,8.9011,190200.0],["2017-05-25",8.9307,9.0027,8.7082,8.9011,284800.0],["2017-05-26",8.8714,8.9122,8.7305,8.8862,412700.0],["2017-05-30",8.9011,8.9374,8.7824,8.8046,436700.0],["2017-05-31",8.7453,8.8566,8.3818,8.5302,328800.0],["2017-06-01",8.5079,8.9011,8.5065,8.6786,171800.0],["2017-06-02",8.6563,8.7898,8.6266,8.6563,124200.0],["2017-06-05",8.6266,8.7305,8.5302,8.5747,167600.0],["2017-06-06",8.7527,8.8269,8.4857,8.5599,571500.0],["2017-06-07",8.6192,8.6429,7.4769,7.6846,738300.0],["2017-06-08",7.6698,7.8255,7.3397,7.4472,534700.0],["2017-06-09",7.4917,7.5956,7.3656,7.3953,437800.0],["2017-06-12",7.4547,7.8255,7.4547,7.7068,401100.0],["2017-06-13",8.0035,8.6696,7.8033,8.4115,558100.0],["2017-06-14",8.3596,8.4189,8.0851,8.278,370700.0],["2017-06-15",8.2187,8.4412,7.8329,8.2558,243600.0],["2017-06-16",8.2187,8.5154,8.1593,8.3448,379300.0],["2017-06-19",8.367,8.4412,8.0851,8.3522,172200.0],["2017-06-20",8.3003,8.3003,7.8626,7.9442,205200.0],["2017-06-21",7.9665,8.1593,7.7892,8.0851,143100.0],["2017-06-22",8.0332,8.1964,7.4992,7.6475,242200.0],["2017-06-23",7.5733,8.011,7.5733,7.959,1175600.0],["2017-06-26",8.011,8.0777,7.8626,7.9665,105100.0],["2017-06-27",7.9665,8.5302,7.9665,8.2335,168800.0],["2017-06-28",8.2632,8.8788,8.1964,8.4783,168200.0],["2017-06-29",8.4041,8.7972,8.4041,8.7305,125900.0],["2017-06-30",8.7305,8.8269,8.5079,8.5525,103900.0],["2017-07-03",8.5005,8.7601,8.5005,8.6192,195200.0],["2017-07-05",8.6711,8.6711,8.2928,8.4412,140200.0],["2017-07-06",8.456,8.8714,8.2936,8.6118,234900.0],["2017-07-07",8.5673,8.7008,8.3225,8.597,177700.0],["2017-07-10",8.6044,8.9085,8.189,8.8862,185700.0],["2017-07-11",8.8714,9.0494,8.7364,8.9011,165500.0],["2017-07-12",8.9604,8.9753,8.5302,8.686,101000.0],["2017-07-13",8.6563,8.9011,8.3158,8.864,109300.0],["2017-07-14",8.8046,9.0791,8.5524,8.9678,60300.0],["2017-07-17",8.9382,9.9766,8.7305,9.5909,347500.0],["2017-07-18",9.6577,9.7615,9.4945,9.5538,237700.0],["2017-07-19",9.5316,10.3846,9.0198,10.2807,396300.0],["2017-07-20",10.3994,10.4343,9.3313,9.4277,348000.0],["2017-07-21",9.4722,9.6836,9.1384,9.4648,121000.0],["2017-07-24",9.4574,9.5612,9.1681,9.4351,166600.0],["2017-07-25",9.4574,9.5687,8.9011,9.1162,154100.0],["2017-07-26",9.0939,9.6428,9.0146,9.4796,281600.0],["2017-07-27",9.5019,9.9559,9.2942,9.5983,142400.0],["2017-07-28",9.5167,9.9247,9.4796,9.717,122400.0],["2017-07-31",9.7689,9.8209,9.45,9.6799,94200.0],["2017-08-01",9.7318,9.7318,9.361,9.539,85100.0],["2017-08-02",9.5687,9.5835,9.2645,9.3239,122700.0],["2017-08-03",9.4574,9.5242,9.2349,9.3906,236300.0],["2017-08-04",9.4203,10.0211,9.3684,9.9692,261900.0],["2017-08-07",10.0434,10.2362,9.7244,9.9544,193500.0],["2017-08-08",9.8431,9.9766,9.5316,9.6354,179000.0],["2017-08-09",9.5687,9.8283,9.2868,9.4277,84500.0],["2017-08-10",9.0865,9.3313,8.686,8.9901,264500.0],["2017-08-11",9.0568,9.45,8.7527,8.775,189000.0],["2017-08-14",8.8492,9.7096,8.8269,9.1236,239800.0],["2017-08-15",9.2497,9.2497,8.9233,9.0049,101600.0],["2017-08-16",9.1162,9.3684,9.042,9.1904,147000.0],["2017-08-17",9.1162,9.2349,8.953,9.1013,104500.0],["2017-08-18",9.0272,9.5761,9.0272,9.5019,220800.0],["2017-08-21",9.5538,9.9024,9.272,9.8283,157400.0],["2017-08-22",9.9099,10.0656,9.5761,10.0063,164300.0],["2017-08-23",9.9692,10.2214,9.6948,9.8579,164900.0],["2017-08-24",9.8654,10.2845,9.6873,10.0434,199100.0],["2017-08-25",10.0879,10.3512,9.1014,9.8431,387900.0],["2017-08-28",9.9247,9.9618,9.6132,9.8134,97900.0],["2017-08-29",9.7096,10.0805,9.6503,9.9766,132300.0],["2017-08-30",9.9618,10.2859,9.7838,10.1843,132700.0],["2017-08-31",10.2362,10.7332,10.125,10.5033,247600.0],["2017-09-01",10.5033,10.7406,10.2919,10.7035,106700.0],["2017-09-05",10.6665,11.1189,10.6665,10.9409,228600.0],["2017-09-06",10.9409,11.6752,10.9409,11.5862,229400.0],["2017-09-07",11.653,12.0758,10.9112,11.0077,212700.0],["2017-09-08",10.9854,10.9854,10.4291,10.622,171900.0],["2017-09-11",10.6739,11.423,10.6739,11.2376,150900.0],["2017-09-12",11.2302,11.9111,11.2302,11.8533,307800.0],["2017-09-13",11.9349,12.6024,11.7754,11.9274,329800.0],["2017-09-14",12.0758,12.2316,11.5566,11.6456,214000.0],["2017-09-15",11.7197,12.0387,11.5121,11.8384,236100.0],["2017-09-18",11.7791,12.2241,11.5417,12.1574,147300.0],["2017-09-19",12.1055,12.1426,11.7049,11.92,116600.0],["2017-09-20",11.9126,12.1648,11.8088,12.0832,182900.0],["2017-09-21",12.0832,12.1945,11.653,11.9645,118700.0],["2017-09-22",11.9719,12.2612,11.9719,12.1796,273800.0],["2017-09-25",12.1796,12.6618,12.1796,12.4838,117800.0],["2017-09-26",12.506,13.1439,12.506,12.914,348300.0],["2017-09-27",12.9436,13.0979,12.736,12.9807,223600.0],["2017-09-28",13.0549,13.0549,12.7063,12.9807,203200.0],["2017-09-29",12.9807,12.9807,12.8324,12.9288,105100.0],["2017-10-02",12.8101,12.9807,12.6989,12.9807,93500.0],["2017-10-03",12.9659,13.1291,12.7248,12.8027,137000.0],["2017-10-04",12.8695,12.9436,12.4096,12.5728,131600.0],["2017-10-05",12.6618,13.1365,12.5654,13.0252,180000.0],["2017-10-06",12.8472,12.8843,12.6247,12.6618,87800.0],["2017-10-09",12.7508,13.1068,12.6395,12.9362,285700.0],["2017-10-10",12.9956,13.0623,12.6173,12.6544,164700.0],["2017-10-11",12.0535,12.3132,11.6649,12.3057,364600.0],["2017-10-12",12.2093,12.3428,12.0016,12.2612,131600.0],["2017-10-13",12.4096,12.417,11.8978,11.9794,156300.0],["2017-10-16",12.1648,12.2241,11.7791,11.8533,95400.0],["2017-10-17",12.0016,12.0016,11.6678,11.7791,150300.0],["2017-10-18",11.8681,11.8978,10.9491,11.1115,419900.0],["2017-10-19",11.067,11.423,11.0596,11.1412,147100.0],["2017-10-20",11.2302,11.3563,10.8296,11.3489,108500.0],["2017-10-23",11.3192,11.5491,11.2302,11.3637,128100.0],["2017-10-24",11.5269,11.5269,11.2154,11.2969,118600.0],["2017-10-25",11.2154,11.2154,10.5626,10.5923,218800.0],["2017-10-26",10.5774,10.9817,10.4068,10.9038,341500.0],["2017-10-27",10.8148,11.4824,10.8148,11.4453,100700.0],["2017-10-30",11.4379,11.742,11.3637,11.5788,99200.0],["2017-10-31",11.6159,12.0758,11.475,11.8384,119300.0],["2017-11-01",11.9719,12.1351,11.7346,11.92,107100.0],["2017-11-02",11.9645,11.9794,11.6901,11.7123,125400.0],["2017-11-03",11.4676,12.1426,10.6071,11.8384,480700.0],["2017-11-06",11.9126,12.3651,11.8978,12.3132,311600.0],["2017-11-07",12.3873,13.4399,12.3873,13.2552,442500.0],["2017-11-08",12.9362,13.6632,12.1871,12.8175,636500.0],["2017-11-09",12.5802,13.1068,12.0535,12.239,732700.0],["2017-11-10",12.3132,12.3502,11.6827,11.9274,3361900.0],["2017-11-13",11.9126,12.0461,11.7049,11.9126,524800.0],["2017-11-14",11.8236,11.831,11.1338,11.334,640100.0],["2017-11-15",11.2079,11.423,10.9409,11.1263,309400.0],["2017-11-16",11.1338,11.2005,10.9409,11.0967,322500.0],["2017-11-17",11.1189,11.5529,11.0596,11.2895,299000.0],["2017-11-20",11.2302,12.0535,11.2302,12.0165,445000.0],["2017-11-21",12.0165,12.4912,11.92,12.2316,283000.0],["2017-11-22",12.3132,12.8324,12.2167,12.4318,400900.0],["2017-11-24",12.5283,12.9436,12.4541,12.5283,420000.0],["2017-11-27",12.595,12.7649,12.061,12.2093,158500.0],["2017-11-28",12.1871,12.3577,11.4305,11.8607,273100.0],["2017-11-29",11.8533,12.0387,11.4082,11.6307,364800.0],["2017-11-30",11.7049,12.1055,11.6233,12.0165,310300.0],["2017-12-01",12.0684,12.5208,12.0684,12.3799,409800.0],["2017-12-04",12.4393,12.6024,12.3577,12.4838,272100.0],["2017-12-05",12.4393,12.6024,12.3873,12.417,234800.0],["2017-12-06",12.3428,12.3651,11.8013,11.9497,298300.0],["2017-12-07",11.9942,12.1055,11.7123,11.831,244600.0],["2017-12-08",11.8681,12.1945,11.8236,12.0461,142700.0],["2017-12-11",12.2241,13.0549,12.1055,12.8917,572000.0],["2017-12-12",12.8917,14.0414,12.7582,13.8115,581000.0],["2017-12-13",13.8338,14.5013,13.7744,13.9599,844600.0],["2017-12-14",13.9079,14.0155,13.3739,13.5445,392100.0],["2017-12-15",13.7151,14.6794,13.6335,14.3901,1382200.0],["2017-12-18",14.5384,14.6067,14.0785,14.1453,347000.0],["2017-12-19",14.1379,14.3901,13.8263,13.8486,375800.0],["2017-12-20",13.9599,14.5162,13.7299,14.3827,793700.0],["2017-12-21",14.4123,15.0577,14.3456,14.798,608000.0],["2017-12-22",14.8722,14.9983,14.5162,14.9464,197600.0],["2017-12-26",14.9464,15.5917,14.6868,15.525,248800.0],["2017-12-27",15.5621,15.8328,15.2208,15.6881,418800.0],["2017-12-28",15.8142,16.1925,15.5101,16.0813,276300.0],["2017-12-29",16.237,16.3261,15.453,15.881,219800.0],["2018-01-02",15.9255,16.6524,15.8142,16.5931,431600.0],["2018-01-03",16.8156,17.0975,16.2519,16.6302,490100.0],["2018-01-04",16.7711,17.3497,16.6895,17.0901,527500.0],["2018-01-05",17.1642,17.7873,16.9491,17.4016,576800.0],["2018-01-08",17.55,17.5937,16.9417,16.964,365300.0],["2018-01-09",17.0678,17.2681,16.5931,17.0456,245800.0],["2018-01-10",17.0381,17.1272,16.6895,17.1197,197900.0],["2018-01-11",17.1865,17.5796,16.5412,16.6228,678100.0],["2018-01-12",16.7859,17.1049,15.5917,16.1629,626500.0],["2018-01-16",16.3261,16.3261,14.5755,14.8203,1058700.0],["2018-01-17",14.8351,15.7104,14.7313,15.3544,490800.0],["2018-01-18",15.2728,15.525,14.9909,15.4285,310000.0],["2018-01-19",15.3247,15.5398,15.0873,15.5027,519400.0],["2018-01-22",15.4953,15.792,15.3766,15.5769,349600.0],["2018-01-23",15.6881,15.7846,15.4359,15.6214,351400.0],["2018-01-24",15.9255,16.7859,15.8068,16.4373,1143300.0],["2018-01-25",16.5412,16.6524,15.1244,15.1392,427900.0],["2018-01-26",15.2134,15.2431,14.2417,14.8055,588900.0],["2018-01-29",15.1615,15.1615,14.2788,14.5162,329800.0],["2018-01-30",14.2714,14.5162,14.1008,14.4939,224100.0],["2018-01-31",14.4939,14.6126,13.5519,13.9969,329900.0],["2018-02-01",13.9969,14.6645,13.7232,14.5384,383600.0],["2018-02-02",14.3233,14.3233,13.7744,14.0266,462900.0],["2018-02-05",13.8115,14.1379,13.678,13.7744,516300.0],["2018-02-06",13.3961,14.264,13.3739,14.0414,554900.0],["2018-02-07",14.0414,14.2343,13.1736,13.181,292700.0],["2018-02-08",13.2329,13.2819,12.8843,13.003,652700.0],["2018-02-09",13.1068,13.1135,11.6456,12.6024,436000.0],["2018-02-12",12.736,12.9956,12.4467,12.8324,221700.0],["2018-02-13",12.6395,12.8843,12.4541,12.6321,145400.0],["2018-02-14",12.5283,13.6706,12.5283,13.5519,392400.0],["2018-02-15",13.5519,13.9673,13.4555,13.9599,634700.0],["2018-02-16",13.8115,14.0711,13.7892,13.8931,254100.0],["2018-02-20",13.8338,14.1675,12.9807,13.1736,316100.0],["2018-02-21",13.1068,13.5289,12.9585,13.1958,346100.0],["2018-02-22",13.3887,13.5816,13.1588,13.2849,508900.0],["2018-02-23",13.3071,13.4703,13.2626,13.4332,390500.0],["2018-02-26",13.4629,13.5741,13.3071,13.4555,143600.0],["2018-02-27",13.448,13.6706,13.1439,13.1588,376500.0],["2018-02-28",13.2181,13.3294,12.3947,12.4838,754900.0],["2018-03-01",12.4393,12.9585,12.3354,12.6099,421600.0],["2018-03-02",12.4318,12.8843,12.061,12.7656,351700.0],["2018-03-05",12.7582,13.0549,12.5579,12.9733,168900.0],["2018-03-06",12.9807,13.6632,12.9807,13.5445,458600.0],["2018-03-07",13.5519,13.5519,12.3873,12.6321,809400.0],["2018-03-08",12.5654,12.8472,12.4096,12.6469,432200.0],["2018-03-09",12.9585,14.0711,12.9585,13.1143,673300.0],["2018-03-12",13.0401,13.3108,12.2835,12.3577,402000.0],["2018-03-13",12.4096,12.4615,11.9541,12.2464,433300.0],["2018-03-14",12.3428,12.736,12.2167,12.5505,417800.0],["2018-03-15",12.595,12.6099,11.8978,11.9423,414300.0],["2018-03-16",11.9942,12.4467,11.6456,12.4022,942000.0],["2018-03-19",12.3947,12.4318,11.6827,11.8533,354500.0],["2018-03-20",11.9571,12.6024,11.8904,12.5134,578800.0],["2018-03-21",12.5505,13.6038,12.5505,12.9733,604000.0],["2018-03-22",12.6915,13.0401,12.4244,12.5654,302000.0],["2018-03-23",12.6247,12.9956,12.2427,12.6544,451300.0],["2018-03-26",12.8621,12.9733,12.2093,12.7582,262200.0],["2018-03-27",12.7805,13.0282,12.2538,12.4022,299900.0],["2018-03-28",12.3577,12.4318,11.8088,12.0313,484100.0],["2018-03-29",12.0758,12.5765,11.92,12.2835,285700.0],["2018-04-02",12.2093,12.3206,11.8384,12.1203,304700.0],["2018-04-03",12.1648,12.6061,11.9645,12.5357,351900.0],["2018-04-04",12.2464,12.4244,11.9423,12.098,525300.0],["2018-04-05",12.2019,12.9733,12.2019,12.7656,291500.0],["2018-04-06",12.6989,13.2997,12.4244,12.7063,463100.0],["2018-04-09",12.8324,12.9585,12.2019,12.2093,186800.0],["2018-04-10",12.4689,13.3219,12.3629,13.1217,701900.0],["2018-04-11",13.0401,13.4703,12.9399,13.2478,387400.0],["2018-04-12",13.2552,13.3516,12.8027,13.2997,198500.0],["2018-04-13",13.411,13.5222,13.1588,13.5074,238900.0],["2018-04-16",13.5296,13.5296,13.1439,13.3516,165700.0],["2018-04-17",13.448,13.5519,13.1884,13.2107,309800.0],["2018-04-18",13.3813,13.6854,13.3516,13.4851,877200.0],["2018-04-19",13.4851,13.7002,12.8695,12.9585,717100.0],["2018-04-20",12.7582,13.3516,12.5283,13.3516,434600.0],["2018-04-23",13.3739,13.7262,13.2626,13.6483,551100.0],["2018-04-24",13.678,13.9079,13.2188,13.4925,413600.0],["2018-04-25",13.4184,13.5074,13.1662,13.2033,383800.0],["2018-04-26",13.2997,13.6446,13.2774,13.3516,721900.0],["2018-04-27",13.2849,13.8634,13.0623,13.6483,1776800.0],["2018-04-30",13.8338,14.4183,13.8338,13.945,797700.0],["2018-05-01",13.945,14.0155,13.2404,13.5148,379100.0],["2018-05-02",13.5074,13.8783,13.5074,13.8338,419600.0],["2018-05-03",13.856,13.9228,13.2404,13.5222,458100.0],["2018-05-04",13.4777,13.7373,13.4221,13.6261,260700.0],["2018-05-07",13.7596,14.3159,13.7596,14.0785,425500.0],["2018-05-08",14.0934,14.2046,13.5741,13.9821,534900.0],["2018-05-09",14.6868,14.9664,13.2181,14.0934,1250300.0],["2018-05-10",14.1156,14.1156,11.92,12.417,2358800.0],["2018-05-11",12.7211,13.3961,12.6099,12.7434,1132800.0],["2018-05-14",12.9288,13.0401,11.7346,12.0906,912100.0],["2018-05-15",12.098,12.3206,11.9126,12.1945,733000.0],["2018-05-16",12.1722,12.506,11.9423,12.0461,812100.0],["2018-05-17",12.061,12.3428,11.9608,12.2093,769600.0],["2018-05-18",12.2687,12.7285,12.1574,12.3799,675500.0],["2018-05-21",12.4096,12.7879,12.0165,12.0461,442700.0],["2018-05-22",12.0313,12.2464,11.9349,12.0165,506800.0],["2018-05-23",11.9052,12.2761,11.8978,12.2093,521400.0],["2018-05-24",12.417,12.5357,12.1055,12.3206,616700.0],["2018-05-25",12.0461,12.3132,11.8829,12.2687,1229600.0],["2018-05-29",12.061,12.4615,12.061,12.1203,434800.0],["2018-05-30",12.1871,12.4763,12.0758,12.2167,602500.0],["2018-05-31",12.1351,12.1871,11.4379,11.4527,543700.0],["2018-06-01",11.4972,11.4972,10.6442,11.1041,1958200.0],["2018-06-04",11.0225,11.2747,10.7332,10.8296,666100.0],["2018-06-05",10.7777,11.2228,10.5849,11.1338,766500.0],["2018-06-06",11.1931,11.245,10.8779,11.1857,697400.0],["2018-06-07",11.3934,11.5529,11.2636,11.4601,608200.0],["2018-06-08",11.4008,11.742,11.3051,11.4824,584400.0],["2018-06-11",11.4601,12.009,11.423,11.8681,672700.0],["2018-06-12",11.8162,12.0906,11.8162,12.0387,460900.0],["2018-06-13",12.061,12.2805,11.9645,12.1871,467600.0],["2018-06-14",12.2687,12.3502,11.7939,11.8978,645900.0],["2018-06-15",11.8013,11.9126,11.423,11.7865,486900.0],["2018-06-18",11.6975,11.9059,11.0522,11.0744,805900.0],["2018-06-19",10.9706,11.156,10.8371,11.0596,879900.0],["2018-06-20",11.0893,11.38,10.6739,10.8816,757100.0],["2018-06-21",10.8296,10.9038,9.9915,10.1101,1248700.0],["2018-06-22",10.4068,10.8741,10.3104,10.8,1559700.0],["2018-06-25",10.711,10.8148,10.214,10.3401,488200.0],["2018-06-26",10.3475,10.7555,10.3252,10.6665,486800.0],["2018-06-27",10.7629,11.1004,10.5849,10.6145,587100.0],["2018-06-28",10.3994,10.5329,10.125,10.4736,464800.0],["2018-06-29",10.3475,10.6516,10.3475,10.5997,445100.0],["2018-07-02",10.5181,10.5255,10.0582,10.2362,486200.0],["2018-07-03",10.3252,10.5478,10.1621,10.3327,260400.0],["2018-07-05",10.3549,10.4365,10.2066,10.3623,452100.0],["2018-07-06",10.3475,10.5107,10.214,10.4143,372400.0],["2018-07-09",10.4736,10.7703,10.4736,10.6739,343600.0],["2018-07-10",10.748,11.1263,10.6442,10.7926,849400.0],["2018-07-11",10.6739,10.8593,10.5255,10.6368,432500.0],["2018-07-12",10.6813,10.6813,10.2585,10.5849,387400.0],["2018-07-13",10.5552,10.7332,10.4736,10.6813,365700.0],["2018-07-16",10.622,10.6442,10.3623,10.6071,243100.0],["2018-07-17",10.5849,10.6368,10.4298,10.4884,137800.0],["2018-07-18",10.4439,10.6405,10.2214,10.5849,329200.0],["2018-07-19",10.5181,10.6924,10.5181,10.622,273600.0],["2018-07-20",10.5774,10.6294,10.3534,10.5329,396800.0],["2018-07-23",10.4662,10.5589,10.0805,10.3252,798500.0],["2018-07-24",10.2066,10.3445,9.8283,9.8357,1277600.0],["2018-07-25",9.8357,10.0285,9.6235,9.9915,529800.0],["2018-07-26",9.9915,10.1991,9.8357,10.1176,505200.0],["2018-07-27",10.0805,10.9187,10.0285,10.8519,893300.0],["2018-07-30",10.9409,11.3489,10.7406,10.8593,445500.0],["2018-07-31",11.4601,11.7346,11.0002,11.6382,1172300.0],["2018-08-01",11.5862,11.9868,10.9461,11.245,944900.0],["2018-08-02",11.1338,11.9868,11.1338,11.9497,1027600.0],["2018-08-03",12.0906,12.684,12.0461,12.417,910100.0],["2018-08-06",12.4244,12.6099,12.1351,12.3057,386800.0],["2018-08-07",12.5283,12.6507,12.328,12.4467,382200.0],["2018-08-08",12.4615,12.6469,12.3947,12.6024,591900.0],["2018-08-09",12.5876,12.9733,12.5134,12.773,471600.0],["2018-08-10",12.7582,13.0549,12.595,13.0327,407900.0],["2018-08-13",12.9956,13.0475,12.7285,12.7582,266200.0],["2018-08-14",12.8917,12.9066,12.5579,12.7285,376600.0],["2018-08-15",12.6915,12.6915,11.9423,12.0239,557900.0],["2018-08-16",12.098,12.1203,11.8088,11.9794,337800.0],["2018-08-17",11.9719,12.3651,11.8384,12.2983,222200.0],["2018-08-20",12.2464,12.4096,12.0313,12.3577,304400.0],["2018-08-21",12.6099,12.773,12.2464,12.3502,390300.0],["2018-08-22",12.4393,12.7137,12.2835,12.6321,357800.0],["2018-08-23",12.6099,12.6618,12.3057,12.5505,347000.0],["2018-08-24",12.595,12.7434,12.4689,12.5357,205700.0],["2018-08-27",12.5431,12.8027,12.3428,12.4244,220200.0],["2018-08-28",12.4541,12.6544,12.4096,12.5728,162100.0],["2018-08-29",12.6989,12.8621,12.6395,12.8101,213600.0],["2018-08-30",12.8398,12.8546,12.4467,12.4912,305600.0],["2018-08-31",12.4763,12.8398,12.3577,12.773,358900.0],["2018-09-04",12.7805,12.7805,12.4912,12.595,379600.0],["2018-09-05",12.5134,12.5134,12.061,12.3651,380000.0],["2018-09-06",12.3354,12.3354,11.9052,11.9349,386300.0],["2018-09-07",11.8681,11.8681,11.156,11.3415,483700.0],["2018-09-10",11.4379,11.7865,11.4379,11.6604,170800.0],["2018-09-11",11.7717,12.5505,11.7198,12.3873,545900.0],["2018-09-12",12.5134,12.7137,12.2241,12.4986,408000.0],["2018-09-13",12.4467,12.7137,12.3947,12.6469,327900.0],["2018-09-14",12.6469,12.8546,12.5505,12.6321,272500.0],["2018-09-17",12.6173,12.6766,12.2761,12.3651,192100.0],["2018-09-18",12.5208,12.914,12.5208,12.8843,438800.0],["2018-09-19",12.914,13.3665,12.914,12.9585,465500.0],["2018-09-20",13.0772,13.1143,12.5505,12.7953,200800.0],["2018-09-21",12.7953,12.9585,12.6915,12.8324,549300.0],["2018-09-24",12.9288,13.7151,12.9288,13.7002,570500.0],["2018-09-25",13.7596,14.264,13.721,14.0637,925600.0],["2018-09-26",14.0489,14.0637,13.1068,13.6483,496300.0],["2018-09-27",13.7002,13.7366,13.3724,13.5519,226600.0],["2018-09-28",13.5222,14.1601,13.5222,14.0118,537800.0],["2018-10-01",14.0266,14.2195,13.6854,13.9969,340300.0],["2018-10-02",13.9599,14.034,13.1958,13.4035,386400.0],["2018-10-03",13.4406,14.0563,13.4332,13.8634,362800.0],["2018-10-04",13.767,14.0934,13.5964,13.8486,190200.0],["2018-10-05",13.8189,13.9079,13.3887,13.6186,239500.0],["2018-10-08",13.537,13.8634,13.2997,13.8338,197700.0],["2018-10-09",13.8412,14.2417,13.7114,13.9895,399800.0],["2018-10-10",13.7373,13.8115,12.506,12.9066,682500.0],["2018-10-11",12.7582,13.1439,12.7211,12.8991,336500.0],["2018-10-12",13.1365,13.1365,12.6618,12.9214,444800.0],["2018-10-15",12.9436,13.0846,12.8435,12.9362,279400.0],["2018-10-16",13.0549,13.3368,13.0178,13.1662,669200.0],["2018-10-17",13.0697,13.2033,12.595,12.7656,461900.0],["2018-10-18",12.5728,12.5728,11.6159,11.8533,870500.0],["2018-10-19",11.8681,12.2316,11.5491,11.5714,389200.0],["2018-10-22",11.6085,11.6085,11.1783,11.3637,383500.0],["2018-10-23",11.0967,11.0967,10.6813,10.7851,543100.0],["2018-10-24",10.8148,10.8148,10.1546,10.1546,400200.0],["2018-10-25",10.3178,10.4476,10.0731,10.1695,557700.0],["2018-10-26",9.9618,10.3846,9.8357,10.1324,633200.0],["2018-10-29",10.0805,10.1027,9.6873,9.7022,493700.0],["2018-10-30",9.6577,9.984,9.5538,9.8505,632000.0],["2018-10-31",9.9692,10.0137,9.7244,9.7912,834600.0],["2018-11-01",10.2733,11.0262,9.9618,10.8371,1067400.0],["2018-11-02",10.8667,11.475,10.6294,10.8222,484700.0],["2018-11-05",10.8,10.9706,10.6442,10.8445,359000.0],["2018-11-06",10.9409,10.9965,10.7926,10.8816,444700.0],["2018-11-07",11.0818,11.1115,10.6813,11.067,322800.0],["2018-11-08",11.0225,11.1263,10.7406,10.9112,228700.0],["2018-11-09",10.7035,10.8816,10.5033,10.7035,296800.0],["2018-11-12",10.7629,10.7851,10.1472,10.1695,293100.0],["2018-11-13",10.0063,10.4068,9.8802,9.9099,326400.0],["2018-11-14",10.1101,10.2622,9.6132,9.7393,417500.0],["2018-11-15",9.6873,10.0545,9.6725,10.036,344800.0],["2018-11-16",10.036,10.3178,9.8505,10.303,254800.0],["2018-11-19",10.2288,10.4884,10.0805,10.2585,331500.0],["2018-11-20",10.0063,10.0879,9.2349,9.5464,614500.0],["2018-11-21",9.7096,10.0248,9.7096,9.9099,358300.0],["2018-11-23",9.5612,10.0137,9.5612,9.895,393100.0],["2018-11-26",10.0656,10.3104,9.984,10.1843,302700.0],["2018-11-27",10.1472,10.2592,9.806,9.8283,150300.0],["2018-11-28",9.8579,10.0731,9.539,10.036,218300.0],["2018-11-29",10.0285,10.125,9.7318,9.9024,258200.0],["2018-11-30",9.7838,10.1621,9.6651,9.7393,383900.0],["2018-12-03",10.1176,10.1502,9.7022,9.9395,352000.0],["2018-12-04",9.9099,9.9915,9.4945,9.6428,342500.0],["2018-12-06",9.3461,9.5687,9.1088,9.2349,392600.0],["2018-12-07",9.361,9.9618,9.1384,9.1755,498200.0],["2018-12-10",9.1533,9.3461,8.7231,8.7676,396500.0],["2018-12-11",8.8788,8.953,8.6044,8.8269,281700.0],["2018-12-12",8.9827,9.3981,8.9382,9.3165,443200.0],["2018-12-13",9.22,9.361,8.7527,8.9827,379200.0],["2018-12-14",8.878,9.05,8.8032,8.9752,434900.0],["2018-12-17",8.9378,9.0575,8.5115,8.5339,524300.0],["2018-12-18",8.5937,8.863,8.2497,8.848,746700.0],["2018-12-19",8.7433,9.1921,8.7433,8.7957,709300.0],["2018-12-20",8.7059,8.863,8.6087,8.6685,468100.0],["2018-12-21",8.676,8.676,7.8533,8.2572,1068600.0],["2018-12-24",8.1076,8.3394,8.0777,8.1151,688400.0],["2018-12-26",8.1973,8.7732,7.8533,8.7658,561900.0],["2018-12-27",8.4816,8.8331,8.3918,8.8256,364500.0],["2018-12-28",8.8705,9.0201,8.6371,8.863,501400.0],["2018-12-31",8.9976,9.0575,8.7807,9.0425,324600.0],["2019-01-02",8.8929,9.5287,8.7583,9.4314,372400.0],["2019-01-03",9.3342,9.4987,8.9341,9.237,317700.0],["2019-01-04",9.4688,9.8615,9.4127,9.8278,285500.0],["2019-01-07",9.8204,9.9849,9.5735,9.9849,407900.0],["2019-01-08",10.2018,10.2018,9.7007,9.9475,282800.0],["2019-01-09",10.0971,10.6019,9.955,10.2841,485700.0],["2019-01-10",10.1195,10.3738,9.8802,10.2542,474000.0],["2019-01-11",10.142,10.6842,10.0971,10.5758,478800.0],["2019-01-14",10.4262,10.7702,10.2242,10.673,333800.0],["2019-01-15",10.7254,10.9423,10.5758,10.9273,309400.0],["2019-01-16",10.9049,11.2115,10.8076,11.1592,342500.0],["2019-01-17",11.0544,11.4284,11.0544,11.3686,760400.0],["2019-01-18",11.4957,11.7351,11.391,11.6677,381100.0],["2019-01-22",11.5107,11.5107,11.0245,11.1666,379200.0],["2019-01-23",11.2564,11.3087,10.8375,10.9497,374900.0],["2019-01-24",11.0769,11.4434,11.017,11.4209,249500.0],["2019-01-25",11.6154,11.7201,11.5219,11.6004,367700.0],["2019-01-28",11.3835,11.4583,11.2713,11.3312,343200.0],["2019-01-29",11.4134,11.4284,11.1068,11.1816,332100.0],["2019-01-30",11.3013,11.3013,10.9123,10.9198,418500.0],["2019-01-31",10.9273,11.3013,10.7411,11.2489,253000.0],["2019-02-01",11.2788,11.6453,11.2788,11.3686,337900.0],["2019-02-04",11.2788,11.6857,11.1218,11.2938,442300.0],["2019-02-05",11.3387,11.3387,11.1442,11.2115,216600.0],["2019-02-06",11.1741,11.2683,11.0544,11.0769,285500.0],["2019-02-07",10.9946,11.0245,10.5533,10.673,419800.0],["2019-02-08",10.5982,10.7104,10.1868,10.2317,542200.0],["2019-02-11",10.1644,10.8001,10.1442,10.5384,681300.0],["2019-02-12",10.6954,10.9348,10.4486,10.7852,374200.0],["2019-02-13",10.8226,11.5705,10.8226,11.2115,466100.0],["2019-02-14",11.1666,11.5406,11.032,11.4808,260000.0],["2019-02-15",11.6079,11.952,11.5556,11.7949,265200.0],["2019-02-19",11.7051,12.4531,11.7051,12.3409,596200.0],["2019-02-20",12.1539,12.3783,11.9445,12.1913,678900.0],["2019-02-21",12.1614,12.2661,11.9071,11.937,430600.0],["2019-02-22",12.0268,12.1539,11.9146,11.9968,147800.0],["2019-02-25",12.0043,12.2511,11.9445,12.0268,202200.0],["2019-02-26",12.0342,12.2287,12.0043,12.0866,327500.0],["2019-02-27",12.2362,12.3783,11.9482,12.3259,542000.0],["2019-02-28",12.7298,12.9766,11.9669,12.7148,914800.0],["2019-03-01",12.6625,12.8719,12.4232,12.7298,426200.0],["2019-03-04",12.9841,13.1636,12.6064,12.8046,940800.0],["2019-03-05",13.0215,13.0365,12.4456,12.5952,260200.0],["2019-03-06",12.5877,12.5877,11.7725,11.8547,443900.0],["2019-03-07",11.8697,11.8697,11.5182,11.578,282700.0],["2019-03-08",11.2713,11.4957,11.1143,11.4284,349700.0],["2019-03-11",11.4209,11.6752,11.3312,11.5481,387000.0],["2019-03-12",11.6004,12.0866,11.563,11.9968,498000.0],["2019-03-13",12.2661,12.296,11.9894,12.1015,697700.0],["2019-03-14",12.1315,12.4082,12.0567,12.3633,1112800.0],["2019-03-15",12.3334,12.7672,12.3334,12.5204,1113700.0],["2019-03-18",12.6176,12.7672,12.2811,12.311,598800.0],["2019-03-19",12.4905,12.563,12.1315,12.2137,269300.0],["2019-03-20",12.2137,12.5578,11.9968,12.4306,415300.0],["2019-03-21",12.378,12.8219,12.2801,12.7768,337300.0],["2019-03-22",12.6413,12.6413,11.6481,11.6631,373600.0],["2019-03-25",11.618,11.9415,11.4374,11.934,420300.0],["2019-03-26",12.0695,12.4005,12.0619,12.235,252600.0],["2019-03-27",12.1899,12.2613,11.8663,12.0845,236600.0],["2019-03-28",12.0695,12.5209,12.0695,12.4683,242600.0],["2019-03-29",12.5661,12.5736,12.0996,12.3704,490800.0],["2019-04-01",12.4908,12.6526,12.378,12.5435,281700.0],["2019-04-02",12.5661,12.8821,12.3704,12.8144,448600.0],["2019-04-03",12.9348,13.4013,12.7429,12.7768,500900.0],["2019-04-04",12.7918,12.8219,12.5285,12.6188,277900.0],["2019-04-05",12.6564,12.7918,12.5059,12.6564,437300.0],["2019-04-08",12.6188,12.9348,12.5826,12.7015,232000.0],["2019-04-09",12.6338,12.7391,12.3968,12.4758,281500.0],["2019-04-10",12.5209,12.8904,12.5209,12.7768,228300.0],["2019-04-11",12.8294,13.3185,12.7918,13.296,472500.0],["2019-04-12",13.3562,13.8377,13.3562,13.7324,621100.0],["2019-04-15",13.7324,14.1011,13.6421,13.7173,628300.0],["2019-04-16",13.8001,14.2064,13.6872,14.1688,384500.0],["2019-04-17",14.2591,14.2666,13.8754,13.9506,613900.0],["2019-04-18",13.9882,14.1086,13.8265,13.8678,855800.0],["2019-04-22",13.9882,14.2365,13.928,14.2365,545400.0],["2019-04-23",14.2365,14.53,14.056,14.2215,1104700.0],["2019-04-24",14.2215,14.3645,13.9882,14.0108,480700.0],["2019-04-25",14.0108,14.1688,13.8678,13.9882,309500.0],["2019-04-26",13.8678,14.3697,13.8377,13.9581,888600.0],["2019-04-29",13.9958,14.0334,13.4766,13.5443,562400.0],["2019-04-30",13.6195,13.7324,12.6488,12.7843,686600.0],["2019-05-01",13.6271,13.7324,12.9498,13.3562,894700.0],["2019-05-02",13.2057,13.7098,13.0063,13.168,582700.0],["2019-05-03",13.2433,13.7851,13.1906,13.6496,1673800.0],["2019-05-06",13.4766,14.1839,13.3336,14.1086,587300.0],["2019-05-07",13.9506,14.086,13.3712,13.4766,792800.0],["2019-05-08",13.6045,13.7399,13.3261,13.4389,844000.0],["2019-05-09",13.296,13.5714,13.2057,13.3938,704600.0],["2019-05-10",13.3486,13.4916,12.9649,13.1455,697400.0],["2019-05-13",12.9423,13.0552,12.6489,12.7993,371500.0],["2019-05-14",12.9574,13.1756,12.8972,12.9649,368600.0],["2019-05-15",12.8219,13.3562,12.7993,13.296,261600.0],["2019-05-16",13.296,13.7173,13.296,13.6421,361700.0],["2019-05-17",13.469,13.6496,12.8972,12.9348,617900.0],["2019-05-20",12.8746,12.9709,12.709,12.7391,373000.0],["2019-05-21",12.7993,12.995,12.7015,12.7692,317600.0],["2019-05-22",12.6263,12.6865,11.7685,11.9792,486700.0],["2019-05-23",11.7384,11.7384,11.3471,11.5503,941400.0],["2019-05-24",11.6932,11.7534,11.0235,11.1515,1124800.0],["2019-05-28",11.1289,11.2493,10.9709,11.0988,855700.0],["2019-05-29",10.8429,11.1816,10.6172,11.0461,479600.0],["2019-05-30",11.0386,11.1665,10.7,10.7527,367200.0],["2019-05-31",10.5344,10.8053,10.4291,10.7075,760600.0],["2019-06-03",10.6925,10.9709,10.6774,10.8655,825100.0],["2019-06-04",10.8881,11.1364,10.858,10.9709,243700.0],["2019-06-05",11.0988,11.1778,10.6624,10.9332,384600.0],["2019-06-06",10.8956,11.0988,10.8241,11.016,530000.0],["2019-06-07",11.0687,11.6932,10.9483,11.5352,699300.0],["2019-06-10",11.618,11.9716,11.6029,11.8136,425700.0],["2019-06-11",11.9792,12.2087,11.7158,11.7534,402300.0],["2019-06-12",11.6707,11.6707,11.1816,11.3396,326900.0],["2019-06-13",11.5592,11.6653,11.2532,11.4759,475900.0],["2019-06-14",11.438,11.4835,11.3017,11.3623,324100.0],["2019-06-17",11.3471,11.7259,11.207,11.7032,372200.0],["2019-06-18",11.7486,12.0895,11.7335,11.8319,413700.0],["2019-06-19",11.7713,11.9304,11.6274,11.6501,309000.0],["2019-06-20",11.9077,12.0251,11.6577,11.9759,948700.0],["2019-06-21",11.9759,12.1274,11.4532,11.7789,615000.0],["2019-06-24",11.741,12.1122,11.2411,11.2714,579600.0],["2019-06-25",11.2487,11.6426,11.0972,11.4532,493700.0],["2019-06-26",11.5517,11.9456,11.5138,11.6804,427100.0],["2019-06-27",11.6804,11.7335,11.3093,11.3547,450900.0],["2019-06-28",11.4229,11.5744,11.2865,11.3471,1101900.0],["2019-07-01",11.5517,11.7032,11.2032,11.2259,432500.0],["2019-07-02",11.1653,11.1653,10.6881,10.7109,788500.0],["2019-07-03",10.8018,10.8018,10.4079,10.4609,364100.0],["2019-07-05",10.3473,10.5821,10.2564,10.4382,556100.0],["2019-07-08",10.37,10.5821,10.2261,10.4154,305500.0],["2019-07-09",10.4154,10.4988,10.2336,10.4306,325300.0],["2019-07-10",10.4609,10.7866,10.3245,10.6578,497100.0],["2019-07-11",10.6654,10.8699,10.5518,10.6427,317200.0],["2019-07-12",10.6351,11.0214,10.6048,10.8548,521400.0],["2019-07-15",10.8851,10.9836,10.2715,10.317,536200.0],["2019-07-16",10.2336,10.5215,10.1049,10.1655,454900.0],["2019-07-17",10.1124,10.1655,9.7716,9.7867,655800.0],["2019-07-18",9.7791,10.0518,9.5368,9.9382,639400.0],["2019-07-19",9.9231,10.0215,9.7564,9.9155,444200.0],["2019-07-22",9.9912,10.4154,9.9912,10.3473,447400.0],["2019-07-23",10.3473,10.5139,10.1503,10.2261,406300.0],["2019-07-24",10.2033,10.5063,10.2033,10.4306,375200.0],["2019-07-25",10.4457,10.5063,10.0443,10.12,378800.0],["2019-07-26",10.2336,10.2412,10.0291,10.2261,360000.0],["2019-07-29",10.2185,10.3245,9.7148,9.8549,469100.0],["2019-07-30",9.8852,10.6351,9.8246,10.6124,541800.0],["2019-07-31",10.2336,11.279,10.0367,10.8396,1305900.0],["2019-08-01",10.6124,10.6124,9.8738,10.0973,564500.0],["2019-08-02",10.0594,10.3927,9.9685,10.3473,480000.0],["2019-08-05",9.9231,10.1503,9.8473,10.067,366600.0],["2019-08-06",10.1655,10.2185,9.8625,10.1806,497700.0],["2019-08-07",10.0291,10.3094,9.817,10.2185,301300.0],["2019-08-08",10.3473,10.4685,10.1806,10.4609,307900.0],["2019-08-09",10.4912,10.6048,10.2109,10.4988,388000.0],["2019-08-12",10.423,10.6162,10.3245,10.5594,205600.0],["2019-08-13",10.5442,10.8927,10.5215,10.5366,384400.0],["2019-08-14",10.2639,10.317,9.9458,9.9912,410600.0],["2019-08-15",9.9306,10.1124,9.7905,9.9534,394000.0],["2019-08-16",9.9988,10.5366,9.9458,10.4912,697500.0],["2019-08-19",10.6048,10.6654,10.4154,10.5366,433200.0],["2019-08-20",10.4988,10.5518,10.3321,10.4685,337900.0],["2019-08-21",10.6578,10.6578,10.3889,10.4609,316000.0],["2019-08-22",10.5291,10.6124,10.3776,10.4154,244700.0],["2019-08-23",10.2488,10.5063,9.9761,10.0973,355800.0],["2019-08-26",10.2336,10.3359,10.0215,10.0821,453000.0],["2019-08-27",10.1655,10.2261,9.6883,9.7261,338600.0],["2019-08-28",9.7791,10.4154,9.7716,10.3321,320100.0],["2019-08-29",10.3851,10.7866,10.3851,10.7487,618600.0],["2019-08-30",10.8245,11.0214,10.4003,10.4154,320500.0],["2019-09-03",10.1958,10.2867,10.0215,10.0594,386100.0],["2019-09-04",10.2791,10.3776,9.9988,10.3624,495000.0],["2019-09-05",10.4912,10.6275,10.1882,10.2109,583800.0],["2019-09-06",10.1882,10.3094,9.9988,10.2033,291700.0],["2019-09-09",10.3245,10.423,10.1465,10.3776,303200.0],["2019-09-10",10.4154,10.9457,10.317,10.5291,704600.0],["2019-09-11",10.6351,10.7715,10.4382,10.5442,365900.0],["2019-09-12",10.4154,10.5063,10.067,10.3397,401700.0],["2019-09-13",10.423,10.6162,10.1882,10.5215,379900.0],["2019-09-16",10.9002,11.4986,10.8851,11.1956,750800.0],["2019-09-17",11.2108,11.2108,10.2867,10.3397,413100.0],["2019-09-18",10.2329,10.3473,9.7674,10.0192,597200.0],["2019-09-19",10.1489,10.2557,9.9887,10.0573,388200.0],["2019-09-20",10.0345,10.4618,10.0345,10.3778,420900.0],["2019-09-23",10.2634,10.7517,10.2634,10.7365,260100.0],["2019-09-24",10.6983,10.6983,10.3092,10.3626,506100.0],["2019-09-25",10.2863,10.4694,10.2252,10.4465,167800.0],["2019-09-26",10.3626,10.4465,10.1947,10.3397,189700.0],["2019-09-27",10.2634,10.477,10.21,10.3168,302400.0],["2019-09-30",10.3473,10.3778,10.1985,10.2405,292300.0],["2019-10-01",10.3778,10.4007,10.0574,10.1108,413600.0],["2019-10-02",10.0726,10.126,9.7216,9.7826,557200.0],["2019-10-03",9.7521,9.7826,9.3935,9.5385,341100.0],["2019-10-04",9.5461,9.6605,9.134,9.1951,608700.0],["2019-10-07",9.1493,9.5652,9.1035,9.3935,590200.0],["2019-10-08",9.2561,9.3553,9.1188,9.2256,315400.0],["2019-10-09",9.2485,9.3172,8.9356,9.0119,769600.0],["2019-10-10",9.0043,9.1531,8.9356,9.0425,461300.0],["2019-10-11",9.1417,9.3324,9.1035,9.218,398600.0],["2019-10-14",9.0654,9.1188,8.8441,9.0272,214300.0],["2019-10-15",8.9967,9.1035,8.8517,8.8746,276000.0],["2019-10-16",8.8441,8.886,8.4625,8.5465,597100.0],["2019-10-17",8.5465,8.6609,8.4434,8.5999,580800.0],["2019-10-18",8.5922,8.7372,8.3938,8.4015,421300.0],["2019-10-21",8.4396,8.7182,8.4396,8.577,251400.0],["2019-10-22",8.577,8.7372,8.5159,8.6075,278000.0],["2019-10-23",8.5541,8.7906,8.5236,8.6838,211200.0],["2019-10-24",8.722,8.7525,8.6075,8.7143,213200.0],["2019-10-25",8.7067,9.0768,8.6228,8.9967,375300.0],["2019-10-28",9.0654,9.1417,8.9127,8.9433,240700.0],["2019-10-29",8.8135,8.9738,8.7296,8.7372,417000.0],["2019-10-30",8.722,8.783,8.2794,8.3175,644200.0],["2019-10-31",8.2641,8.5999,7.8673,8.1191,1230300.0],["2019-11-01",8.1191,8.5694,7.8139,8.432,1079000.0],["2019-11-04",8.5922,8.9662,8.4702,8.8593,689300.0],["2019-11-05",9.0348,9.2111,8.6609,8.9127,731600.0],["2019-11-06",8.9127,8.9738,8.7067,8.7067,537900.0],["2019-11-07",8.8746,9.1035,8.7983,8.8593,710600.0],["2019-11-08",8.7754,8.8822,8.638,8.8059,247900.0],["2019-11-11",8.6304,8.8364,8.6304,8.8364,235600.0],["2019-11-12",8.8364,8.9356,8.722,8.928,424900.0],["2019-11-13",8.8288,8.8822,8.5465,8.5693,305800.0],["2019-11-14",8.5617,8.6762,8.5083,8.5388,364900.0],["2019-11-15",8.6075,8.6762,8.4854,8.5083,425200.0],["2019-11-18",8.432,8.432,8.2031,8.3709,388700.0],["2019-11-19",8.3252,8.3328,8.0734,8.1726,218200.0],["2019-11-20",8.1649,8.4289,7.8864,8.2183,795000.0],["2019-11-21",8.2489,8.371,8.0581,8.1268,410600.0],["2019-11-22",8.1497,8.2031,8.0352,8.1191,284400.0],["2019-11-25",8.0962,8.3938,8.0428,8.3328,591600.0],["2019-11-26",8.3175,8.5159,8.2565,8.3481,353500.0],["2019-11-27",8.3633,8.5694,8.3633,8.5236,265800.0],["2019-11-29",8.3938,8.3938,8.084,8.1878,160800.0],["2019-12-02",8.2412,8.3328,8.1573,8.2107,239900.0],["2019-12-03",8.1344,8.1344,7.9894,8.0199,496100.0],["2019-12-04",8.3404,8.9356,8.1878,8.8288,661700.0],["2019-12-05",8.9204,9.0653,8.8097,8.9585,424500.0],["2019-12-06",8.989,9.3248,8.9509,9.2103,961900.0],["2019-12-09",9.1264,9.2256,9.0882,9.1111,251700.0],["2019-12-10",9.5079,9.5766,9.2485,9.4774,401700.0],["2019-12-11",9.4622,9.6453,9.3706,9.569,334900.0],["2019-12-12",9.6453,10.0574,9.5842,10.0192,629700.0],["2019-12-13",10.023,10.1461,9.9154,10.1154,638100.0],["2019-12-16",10.2461,10.5307,10.2461,10.3153,385300.0],["2019-12-17",10.3538,10.7692,10.3461,10.7538,665500.0],["2019-12-18",10.7615,10.9461,10.6923,10.9153,740400.0],["2019-12-19",10.9153,11.25,10.8153,11.1307,415000.0],["2019-12-20",11.1923,11.3461,10.8923,10.9615,823500.0],["2019-12-23",11.023,11.2692,10.9154,11.2307,252200.0],["2019-12-24",11.2153,11.3307,11.1461,11.223,150800.0],["2019-12-26",11.2,11.3384,11.1538,11.223,200200.0],["2019-12-27",11.2692,11.2769,10.9769,10.9846,249000.0],["2019-12-30",11.0307,11.2769,11.0307,11.1153,279000.0],["2019-12-31",11.1077,11.1346,10.7615,10.7692,601000.0],["2020-01-02",10.9846,11.0307,10.6884,10.7692,382000.0],["2020-01-03",10.9307,11.1,10.6538,10.7769,269600.0],["2020-01-06",10.7769,11.2384,10.7384,11.1153,560700.0],["2020-01-07",11.0538,11.2307,10.8615,11.0692,427500.0],["2020-01-08",11.0077,11.2153,10.8307,10.8461,386600.0],["2020-01-09",10.9307,10.9307,10.6923,10.7461,217800.0],["2020-01-10",10.6769,10.7153,10.4538,10.4769,298200.0],["2020-01-13",10.4769,10.5154,10.2461,10.2923,284000.0],["2020-01-14",10.2615,10.4923,10.1692,10.3153,433100.0],["2020-01-15",10.2769,10.2769,10.0538,10.1307,364400.0],["2020-01-16",10.2077,10.6846,10.2077,10.423,251700.0],["2020-01-17",10.523,10.523,10.2961,10.323,268600.0],["2020-01-21",10.1846,10.3115,10.0615,10.0769,338800.0],["2020-01-22",10.0154,10.0461,9.823,9.9615,342200.0],["2020-01-23",9.8077,9.8615,9.6077,9.7077,282900.0],["2020-01-24",9.6692,9.7307,9.5538,9.6154,259100.0],["2020-01-27",9.3461,9.4692,9.2769,9.2846,506700.0],["2020-01-28",9.3923,9.4615,9.3307,9.3846,412700.0],["2020-01-29",9.4,9.5615,9.1769,9.2,409400.0],["2020-01-30",9.023,9.2769,8.9923,9.0692,552800.0],["2020-01-31",9.0077,9.2,8.8461,8.8692,484900.0],["2020-02-03",8.9,9.1538,8.85,9.1,830300.0],["2020-02-04",9.323,9.3846,9.0538,9.0769,353200.0],["2020-02-05",9.2307,9.2307,9.0384,9.2307,544000.0],["2020-02-06",9.2615,9.3538,9.0769,9.1846,390700.0],["2020-02-07",9.0846,9.2307,9.023,9.1692,331500.0],["2020-02-10",9.0615,9.3077,9.0077,9.0384,444800.0],["2020-02-11",9.123,9.2384,9.0692,9.0923,267600.0],["2020-02-12",9.2538,9.323,9.0615,9.1923,479200.0],["2020-02-13",9.123,9.5154,9.1154,9.3,359500.0],["2020-02-14",9.3384,9.4923,9.2769,9.4846,373200.0],["2020-02-18",9.4923,9.6307,9.3961,9.6077,473700.0],["2020-02-19",9.8692,10.9461,9.6923,10.3692,1053100.0],["2020-02-20",10.2307,10.6307,10.0615,10.0846,692500.0],["2020-02-21",10.0,10.1923,9.8769,10.0846,349300.0],["2020-02-24",9.7,9.8,9.5615,9.6923,370500.0],["2020-02-25",9.7153,9.7153,9.0769,9.1077,505400.0],["2020-02-26",9.1077,9.2846,8.923,8.9461,632600.0],["2020-02-27",8.6923,8.7423,8.0769,8.1154,848200.0],["2020-02-28",7.8615,8.2384,7.8461,8.1538,750900.0],["2020-03-02",8.2538,8.3077,7.9384,8.2769,480900.0],["2020-03-03",8.223,8.4307,7.7923,7.9923,790100.0],["2020-03-04",8.0923,8.2961,7.8846,8.1615,490900.0],["2020-03-05",7.9154,8.3,7.8077,7.8846,492400.0],["2020-03-06",7.6077,7.7461,7.3384,7.5,565400.0],["2020-03-09",6.4538,6.4538,5.0,5.7,905400.0],["2020-03-10",6.0,6.0492,5.2231,5.4846,1365800.0],["2020-03-11",5.1231,5.3461,4.6615,4.7154,1276500.0],["2020-03-12",4.3923,4.4346,3.8461,3.9308,817800.0],["2020-03-13",4.2384,4.2746,3.7538,4.2077,676100.0],["2020-03-16",3.8744,4.2038,3.7646,4.0234,644500.0],["2020-03-17",4.0783,4.5763,3.8038,4.4547,619000.0],["2020-03-18",4.1645,4.3841,3.9998,4.0312,672500.0],["2020-03-19",4.1175,4.3841,3.9136,3.9214,628600.0],["2020-03-20",3.9685,4.0469,3.6548,3.7881,754100.0],["2020-03-23",3.7646,3.9606,3.5293,3.5685,389800.0],["2020-03-24",3.7489,4.2822,3.6548,4.2351,660200.0],["2020-03-25",4.2351,4.4547,3.8273,4.1959,318600.0],["2020-03-26",4.3292,4.5018,3.9842,4.3998,605400.0],["2020-03-27",4.0861,4.5253,4.0155,4.2979,429800.0],["2020-03-30",4.2665,4.4234,4.0312,4.1175,587100.0],["2020-03-31",4.2116,4.3763,3.992,4.1175,672500.0],["2020-04-01",3.9685,4.1096,3.7724,3.8587,758900.0],["2020-04-02",3.9763,4.392,3.9528,4.2116,628800.0],["2020-04-03",4.3136,4.3449,3.9881,4.1724,952700.0],["2020-04-06",4.3449,4.3449,3.9293,4.0547,748600.0],["2020-04-07",4.243,4.3998,4.0273,4.1489,749600.0],["2020-04-08",4.2116,4.4469,4.1096,4.4469,669900.0],["2020-04-09",4.5096,4.941,4.3998,4.6351,1226400.0],["2020-04-13",4.941,5.0022,4.5332,4.839,375500.0],["2020-04-14",4.8704,4.9645,4.5881,4.7528,287800.0],["2020-04-15",4.29,4.4469,4.0547,4.29,390700.0],["2020-04-16",4.243,4.2955,4.0704,4.2273,295800.0],["2020-04-17",4.3057,4.5018,4.1685,4.3136,872900.0],["2020-04-20",4.1645,4.6586,4.0861,4.2351,849600.0],["2020-04-21",4.1802,4.4234,4.0077,4.3449,400200.0],["2020-04-22",4.5096,4.6194,4.2587,4.3606,548900.0],["2020-04-23",4.5881,4.8469,4.4469,4.7528,735400.0],["2020-04-24",4.8626,4.9645,4.5175,4.7057,300900.0],["2020-04-27",4.7135,4.8704,4.4861,4.7841,402000.0],["2020-04-28",4.9331,5.1135,4.8077,5.0822,314600.0],["2020-04-29",5.3645,5.7566,5.3567,5.6312,509300.0],["2020-04-30",5.6861,5.6861,5.1841,5.3645,514200.0],["2020-05-01",5.6468,5.9684,4.9567,5.09,849600.0],["2020-05-04",5.0743,5.1527,4.8077,5.1371,429000.0],["2020-05-05",5.3723,5.4508,4.9724,5.0508,507400.0],["2020-05-06",5.09,5.2076,4.7386,4.7998,845800.0],["2020-05-07",4.8939,5.1606,4.8312,4.9724,308100.0],["2020-05-08",5.0586,5.49,5.0194,5.4665,384100.0],["2020-05-11",5.3096,5.3723,5.0194,5.1135,429400.0],["2020-05-12",5.1371,5.2155,4.9096,5.0429,586300.0],["2020-05-13",4.9331,4.9567,3.9685,4.1724,798700.0],["2020-05-14",4.243,4.5214,4.0312,4.2979,335400.0],["2020-05-15",4.2508,4.4351,4.1959,4.4155,428500.0],["2020-05-18",4.541,5.0116,4.541,4.9802,486200.0],["2020-05-19",4.9096,4.9175,4.5802,4.5959,378600.0],["2020-05-20",4.7292,5.0978,4.7292,4.988,520300.0],["2020-05-21",4.9567,5.0978,4.9253,5.0194,312400.0],["2020-05-22",5.0586,5.0586,4.7606,4.8704,196900.0],["2020-05-26",5.1214,5.388,5.0194,5.3018,506900.0],["2020-05-27",5.4508,5.537,5.1684,5.341,541400.0],["2020-05-28",5.3567,5.5606,5.1841,5.3723,548200.0],["2020-05-29",5.3331,5.4508,5.0586,5.4351,1149300.0],["2020-06-01",5.3754,5.5028,5.232,5.3913,379800.0],["2020-06-02",5.4789,5.7019,5.4231,5.6382,178000.0],["2020-06-03",5.7337,5.9726,5.7337,5.885,312400.0],["2020-06-04",5.7576,6.1239,5.6859,6.1239,267400.0],["2020-06-05",6.4504,6.761,6.4345,6.5062,348100.0],["2020-06-08",6.8884,7.2468,6.8287,7.2149,605300.0],["2020-06-09",6.9601,6.9999,6.5699,6.6814,377600.0],["2020-06-10",6.6814,6.6814,6.1717,6.331,378400.0],["2020-06-11",5.9089,6.1,5.5904,5.6222,408500.0],["2020-06-12",5.9806,6.0682,5.6302,5.8611,362600.0],["2020-06-15",5.5426,5.8691,5.4231,5.6939,428100.0],["2020-06-16",6.0124,6.1478,5.7974,5.9487,651400.0],["2020-06-17",6.0204,6.0204,5.5824,5.7178,378500.0],["2020-06-18",5.6063,5.8691,5.5291,5.8372,595200.0],["2020-06-19",6.0284,6.0491,5.6541,5.9806,986200.0],["2020-06-22",5.9009,5.9647,5.662,5.885,381300.0],["2020-06-23",5.9726,6.0761,5.8532,5.9408,495600.0],["2020-06-24",5.8133,5.8133,5.3754,5.455,374300.0],["2020-06-25",5.3833,5.6381,5.3833,5.6063,260000.0],["2020-06-26",5.5187,5.67,5.2639,5.67,1252200.0],["2020-06-29",5.67,5.9169,5.6222,5.7496,442900.0],["2020-06-30",5.7337,5.9726,5.6461,5.9089,411800.0],["2020-07-01",5.9328,6.0045,5.5983,5.7257,214300.0],["2020-07-02",5.8532,5.9487,5.6381,5.67,258600.0],["2020-07-06",5.8611,5.8691,5.5585,5.7656,248900.0],["2020-07-07",5.7417,6.3549,5.5744,5.9328,2141200.0],["2020-07-08",5.9567,6.0841,5.6453,5.7815,531900.0],["2020-07-09",5.7576,5.7576,5.3196,5.4072,818600.0],["2020-07-10",5.3355,5.5904,5.1763,5.4948,323400.0],["2020-07-13",5.5665,5.6222,5.4152,5.447,412300.0],["2020-07-14",5.4152,5.7656,5.3992,5.7019,466300.0],["2020-07-15",5.885,5.9535,5.7257,5.8691,326200.0],["2020-07-16",5.8452,5.9009,5.6859,5.7656,295900.0],["2020-07-17",5.7974,5.8731,5.678,5.7178,140900.0],["2020-07-20",5.6222,5.7337,5.5187,5.5665,287000.0],["2020-07-21",5.678,6.1,5.666,6.0682,517800.0],["2020-07-22",5.9885,6.1717,5.8372,6.108,447200.0],["2020-07-23",6.0921,6.3708,6.0602,6.3628,313100.0],["2020-07-24",6.3628,6.4823,6.1876,6.2832,202400.0],["2020-07-27",6.3071,6.4106,6.1876,6.2434,197000.0],["2020-07-28",6.2115,6.2593,6.0124,6.0363,163800.0],["2020-07-29",6.0523,6.2036,5.9248,6.1876,190700.0],["2020-07-30",6.0045,6.2036,5.8372,6.0761,244900.0],["2020-07-31",5.7417,5.9248,5.455,5.7815,410600.0],["2020-08-03",5.7815,5.9408,5.7337,5.885,190400.0],["2020-08-04",5.8691,5.9169,5.7815,5.8133,186000.0],["2020-08-05",5.9009,6.1717,5.893,6.1637,342900.0],["2020-08-06",6.2115,6.2274,6.0284,6.0602,157400.0],["2020-08-07",6.0443,6.2474,5.9447,6.2354,393800.0],["2020-08-10",6.2673,6.4823,6.2513,6.4584,309800.0],["2020-08-11",6.5699,6.7132,6.3867,6.4504,293300.0],["2020-08-12",6.5858,6.5858,6.3788,6.5301,290600.0],["2020-08-13",6.331,6.4425,6.2912,6.3708,195700.0],["2020-08-14",6.2832,6.4902,6.2434,6.4345,139800.0],["2020-08-17",6.3947,6.4584,6.2832,6.4106,146100.0],["2020-08-18",6.3708,6.4026,6.1478,6.2195,316100.0],["2020-08-19",6.1956,6.2673,6.1478,6.1717,87900.0],["2020-08-20",6.0523,6.1478,5.9408,6.0921,220700.0],["2020-08-21",6.0284,6.0682,5.893,5.9806,257200.0],["2020-08-24",6.0682,6.3071,5.9965,6.2832,166300.0],["2020-08-25",6.331,6.4026,6.1637,6.2354,144400.0],["2020-08-26",6.2991,6.2991,6.1478,6.1956,216200.0],["2020-08-27",6.2195,6.2513,6.1199,6.1797,93500.0],["2020-08-28",6.2274,6.3947,6.1398,6.3788,192500.0],["2020-08-31",6.3628,6.3628,6.1478,6.1956,506300.0],["2020-09-01",6.2434,6.2513,6.0841,6.1637,211600.0],["2020-09-02",6.1319,6.1717,6.0523,6.0761,179200.0],["2020-09-03",6.1044,6.2296,6.0156,6.1125,214000.0],["2020-09-04",6.2336,6.2457,6.0317,6.1125,226200.0],["2020-09-08",5.9914,6.0721,5.7895,5.9187,288700.0],["2020-09-09",5.9591,6.064,5.8218,5.846,289400.0],["2020-09-10",5.846,5.8622,5.5715,5.5796,270900.0],["2020-09-11",5.6038,5.6038,5.3292,5.3615,208700.0],["2020-09-14",5.3696,5.3736,5.1597,5.2969,290500.0],["2020-09-15",5.305,5.494,5.2889,5.2969,230800.0],["2020-09-16",5.3696,5.6845,5.2808,5.6199,636700.0],["2020-09-17",5.5311,5.6845,5.4625,5.6199,485500.0],["2020-09-18",5.6361,5.7249,5.3858,5.41,547400.0],["2020-09-21",5.2566,5.3454,5.1112,5.3373,323300.0],["2020-09-22",5.3292,5.3858,5.0224,5.2162,500100.0],["2020-09-23",5.2162,5.2485,4.9659,5.0143,322300.0],["2020-09-24",5.0063,5.1839,4.9255,5.0143,333300.0],["2020-09-25",4.9982,5.0628,4.9215,4.9901,167600.0],["2020-09-28",5.0709,5.3373,5.0709,5.2162,338700.0],["2020-09-29",5.1758,5.3212,5.087,5.3131,428100.0],["2020-09-30",5.3292,5.3858,5.0466,5.1193,253100.0],["2020-10-01",5.0547,5.2485,5.0426,5.2404,236300.0],["2020-10-02",5.0547,5.2646,5.0224,5.2081,210000.0],["2020-10-05",5.2646,5.4261,5.2323,5.3858,141800.0],["2020-10-06",5.4504,5.4625,5.1839,5.2,443100.0],["2020-10-07",5.2243,5.2808,5.1435,5.1839,151000.0],["2020-10-08",5.2566,5.3938,5.2566,5.3535,303600.0],["2020-10-09",5.3535,5.3696,5.2323,5.2404,171500.0],["2020-10-12",5.2243,5.2969,5.1274,5.2646,152900.0],["2020-10-13",5.2485,5.305,5.1274,5.1677,96400.0],["2020-10-14",5.1677,5.3535,5.1677,5.2243,155200.0],["2020-10-15",5.1193,5.2969,5.0466,5.2889,140200.0],["2020-10-16",5.2243,5.305,5.0547,5.0709,104500.0],["2020-10-19",5.087,5.2646,5.0063,5.0143,132700.0],["2020-10-20",5.0305,5.1839,5.0305,5.1354,106800.0],["2020-10-21",5.1032,5.1435,4.8851,4.8851,134600.0],["2020-10-22",4.9255,5.1597,4.8771,5.0547,159600.0],["2020-10-23",5.0789,5.1677,4.9901,5.087,131000.0],["2020-10-26",4.9982,5.0063,4.8448,4.9094,200600.0],["2020-10-27",4.8771,4.9174,4.8205,4.8448,159800.0],["2020-10-28",4.7721,4.8092,4.5783,4.6752,190300.0],["2020-10-29",4.6106,4.7317,4.4814,4.6833,206800.0],["2020-10-30",4.5945,4.9013,4.5622,4.7882,230300.0],["2020-11-02",4.8044,5.1274,4.7721,4.9901,151300.0],["2020-11-03",5.1274,5.2081,4.9094,4.9578,193000.0],["2020-11-04",4.8851,5.0386,4.659,4.8125,145800.0],["2020-11-05",4.8205,4.9901,4.7156,4.7236,166100.0],["2020-11-06",4.7317,4.8286,4.651,4.7963,276400.0],["2020-11-09",5.2323,5.523,5.1354,5.2404,323800.0],["2020-11-10",5.3858,5.5957,5.2485,5.5069,198000.0],["2020-11-11",5.5553,5.5553,5.2646,5.41,138800.0],["2020-11-12",5.3292,5.4342,5.1516,5.2,160300.0],["2020-11-13",5.2404,5.3292,5.0951,5.2727,96300.0],["2020-11-16",5.515,5.6926,5.4504,5.6119,239300.0],["2020-11-17",5.5634,5.6522,5.4907,5.5876,219700.0],["2020-11-18",5.6199,5.8299,5.5473,5.5473,316800.0],["2020-11-19",5.4907,5.6926,5.4471,5.6442,231000.0],["2020-11-20",5.5876,5.6684,5.5069,5.5634,283800.0],["2020-11-23",5.5957,5.9106,5.5957,5.7895,306300.0],["2020-11-24",5.9591,6.0963,5.8541,6.0156,291600.0],["2020-11-25",5.9869,6.1343,5.6839,5.7904,200800.0],["2020-11-27",5.7412,5.7412,5.5447,5.6921,80400.0],["2020-11-30",5.6511,5.6593,5.4873,5.5037,255400.0],["2020-12-01",5.6429,5.7085,5.4628,5.6511,340600.0],["2020-12-02",5.6511,5.8804,5.6511,5.8559,274500.0],["2020-12-03",6.2326,6.2408,5.8723,5.9542,246300.0],["2020-12-04",6.0606,6.3555,5.946,6.2654,236600.0],["2020-12-07",6.1671,6.4292,6.077,6.3309,190300.0],["2020-12-08",6.249,6.7322,6.208,6.724,279100.0],["2020-12-09",6.7568,7.1909,6.7568,7.0271,385900.0],["2020-12-10",7.0025,7.5185,6.9468,7.4939,316100.0],["2020-12-11",7.4202,7.8788,7.3219,7.8706,332600.0],["2020-12-14",8.0262,8.0999,7.7723,7.9443,413200.0],["2020-12-15",8.059,8.0918,7.7887,7.928,490600.0],["2020-12-16",7.9853,7.9853,7.8461,7.9361,320800.0],["2020-12-17",7.9525,7.9525,7.4857,7.6004,482300.0],["2020-12-18",7.6004,7.7068,7.1581,7.1581,728900.0],["2020-12-21",6.896,7.1376,6.8141,6.8714,395000.0],["2020-12-22",6.7977,6.8469,6.5848,6.6503,351300.0],["2020-12-23",6.724,6.9615,6.7076,6.9451,497500.0],["2020-12-24",6.9861,7.0107,6.7158,6.7977,80700.0],["2020-12-28",6.8551,6.9861,6.6913,6.7158,127400.0],["2020-12-29",6.7568,6.8714,6.5602,6.6257,275500.0],["2020-12-30",6.6421,6.8223,6.6421,6.7486,146200.0],["2020-12-31",6.7158,6.8223,6.6667,6.6667,133100.0],["2021-01-04",6.7977,6.937,6.5971,6.8387,337300.0],["2021-01-05",6.9206,7.4693,6.8428,7.1581,409300.0],["2021-01-06",7.3547,7.6004,7.2482,7.4529,229500.0],["2021-01-07",7.4939,7.5799,7.3301,7.5021,186400.0],["2021-01-08",7.5512,7.5758,7.4038,7.4284,322600.0],["2021-01-11",7.3137,7.8051,7.3137,7.8051,279500.0],["2021-01-12",7.9198,8.2474,7.8297,8.1491,297400.0],["2021-01-13",8.1818,8.1818,7.6986,8.0999,208600.0],["2021-01-14",8.1081,8.8452,8.1081,8.7388,327800.0],["2021-01-15",8.7633,8.8043,8.3129,8.4849,315500.0],["2021-01-19",8.6569,8.6569,8.2556,8.4931,274600.0],["2021-01-20",8.6978,8.706,8.1491,8.3293,284100.0],["2021-01-21",8.3293,8.403,7.8706,8.0262,216000.0],["2021-01-22",7.8624,8.3293,7.7805,8.3129,214800.0],["2021-01-25",8.362,8.362,7.8379,8.0426,189000.0],["2021-01-26",8.1081,8.2138,7.8706,7.928,129500.0],["2021-01-27",7.7887,7.928,7.4079,7.4202,193200.0],["2021-01-28",7.4775,7.6004,7.3383,7.5021,187800.0],["2021-01-29",7.4857,7.6904,7.3874,7.4529,214100.0],["2021-02-01",7.5512,7.7642,7.3137,7.6904,191000.0],["2021-02-02",7.9116,7.9443,7.6413,7.7969,160700.0],["2021-02-03",7.7969,8.0099,7.7805,7.9443,157700.0],["2021-02-04",7.9771,8.1737,7.7846,8.0672,320600.0],["2021-02-05",8.19,8.2474,8.018,8.1163,154100.0],["2021-02-08",8.2228,8.5422,8.1655,8.4603,456000.0],["2021-02-09",8.5504,9.2547,8.3129,9.0827,1065300.0],["2021-02-10",9.3612,9.5332,9.1565,9.4349,542600.0],["2021-02-11",9.5414,9.6495,8.9271,9.1728,332100.0],["2021-02-12",9.2957,10.0,9.181,9.9673,412200.0],["2021-02-16",10.2375,10.2375,9.7461,9.9591,270400.0],["2021-02-17",9.9591,10.1065,9.6479,9.7461,330800.0],["2021-02-18",9.697,9.8199,9.2547,9.4185,179900.0],["2021-02-19",9.4185,9.5414,9.3432,9.5332,202900.0],["2021-02-22",9.6561,9.8199,9.4595,9.7298,298200.0],["2021-02-23",9.7461,9.9837,9.525,9.9345,416300.0],["2021-02-24",10.0164,10.4095,9.8117,9.8854,458900.0],["2021-02-25",10.1556,10.1556,9.0336,9.4022,599200.0],["2021-02-26",9.6479,10.1581,9.5004,9.6724,521900.0],["2021-03-01",10.1229,10.4751,9.7134,9.869,628900.0],["2021-03-02",10.0,10.1065,9.5086,9.525,421700.0],["2021-03-03",9.5823,9.8772,9.394,9.4022,331200.0],["2021-03-04",9.4022,9.7461,9.1565,9.6888,504300.0],["2021-03-05",10.0819,10.4996,9.828,10.4505,623400.0],["2021-03-08",10.557,10.9091,10.3113,10.8764,460000.0],["2021-03-09",10.8927,10.8968,10.5365,10.8846,1022000.0],["2021-03-10",10.9828,11.548,10.9009,11.4824,603300.0],["2021-03-11",11.4824,12.0394,11.3514,11.8264,701800.0],["2021-03-12",11.913,12.078,11.6408,12.0615,607700.0],["2021-03-15",12.0368,12.21,11.55,12.177,585900.0],["2021-03-16",11.946,12.2348,11.5253,11.9625,1020400.0],["2021-03-17",11.847,12.21,11.6408,12.2018,422800.0],["2021-03-18",12.2183,12.4369,11.9625,11.9625,1318400.0],["2021-03-19",11.9625,11.9873,10.7333,10.7498,682300.0],["2021-03-22",10.6838,10.725,10.1063,10.362,413300.0],["2021-03-23",10.0815,10.7168,10.0485,10.461,963400.0],["2021-03-24",10.5518,10.9065,10.461,10.5765,404900.0],["2021-03-25",10.494,10.7085,9.8646,10.626,346600.0],["2021-03-26",10.791,10.89,10.5765,10.7828,259600.0],["2021-03-29",10.8323,10.9989,10.263,10.2713,170500.0],["2021-03-30",10.1888,10.329,10.0403,10.1145,203100.0],["2021-03-31",10.1393,10.23,9.9825,10.1228,264400.0],["2021-04-01",10.1393,10.593,10.0238,10.5765,215400.0],["2021-04-05",10.6013,10.626,9.9248,10.197,322600.0],["2021-04-06",10.2135,10.5138,10.1063,10.131,147300.0],["2021-04-07",10.1393,10.329,9.966,10.0238,311300.0],["2021-04-08",10.0238,10.2053,9.6525,10.1558,212900.0],["2021-04-09",9.8753,10.0568,9.6525,9.6855,245400.0],["2021-04-12",9.702,9.8423,9.4298,9.4875,177000.0],["2021-04-13",9.4545,9.4545,9.1658,9.2813,246100.0],["2021-04-14",9.273,9.9495,9.2565,9.669,214800.0],["2021-04-15",9.6938,9.6938,9.273,9.4875,127100.0],["2021-04-16",9.5783,9.6443,9.207,9.24,243000.0],["2021-04-19",9.1493,9.3638,9.075,9.2153,170100.0],["2021-04-20",9.1658,9.2648,8.7203,8.8605,158600.0],["2021-04-21",8.5965,8.646,8.0933,8.5058,1205700.0],["2021-04-22",8.382,8.5883,8.3012,8.382,417100.0],["2021-04-23",8.3078,8.5883,8.217,8.4728,212800.0],["2021-04-26",8.4233,8.5965,8.3243,8.58,320700.0],["2021-04-27",8.4728,8.7203,8.4315,8.5883,197800.0],["2021-04-28",8.6213,9.174,8.6213,9.075,211900.0],["2021-04-29",9.1328,9.2565,8.9595,9.2153,284800.0],["2021-04-30",9.0173,9.1988,8.9925,9.0255,351100.0],["2021-05-03",9.108,9.6608,9.108,9.5948,406700.0],["2021-05-04",9.6278,9.6855,8.7533,8.7533,510100.0],["2021-05-05",8.4563,8.6394,8.184,8.4233,522500.0],["2021-05-06",8.3738,8.4233,8.1015,8.3655,349300.0],["2021-05-07",8.349,8.877,8.2583,8.877,521000.0],["2021-05-10",8.877,9.1163,8.514,8.514,300200.0],["2021-05-11",8.25,8.5388,8.2088,8.25,197300.0],["2021-05-12",8.25,8.6873,8.25,8.3903,302100.0],["2021-05-13",8.3408,8.448,8.1139,8.25,327700.0],["2021-05-14",8.3325,8.6708,8.3284,8.5223,231200.0],["2021-05-17",8.4068,8.6625,8.3655,8.6543,215700.0],["2021-05-18",8.6543,8.6873,8.3243,8.3325,156800.0],["2021-05-19",8.1015,8.3738,8.0108,8.3325,383500.0],["2021-05-20",8.2995,8.2995,7.9613,8.2088,303600.0],["2021-05-21",8.3243,8.448,8.2071,8.2418,157900.0],["2021-05-24",8.2913,8.3985,7.9695,8.184,292600.0],["2021-05-25",8.151,8.2212,7.7963,8.0025,302900.0],["2021-05-26",7.986,8.2995,7.9365,8.2253,283400.0],["2021-05-27",8.2335,8.4563,8.1923,8.3243,353000.0],["2021-05-28",8.4233,8.448,8.1923,8.2418,159400.0],["2021-06-01",8.3325,8.6543,8.2748,8.58,307300.0],["2021-06-02",8.5635,9.0998,8.547,9.075,254000.0],["2021-06-03",9.0503,9.24,8.9018,9.0915,141800.0],["2021-06-04",9.075,9.1328,8.9183,9.0585,177800.0],["2021-06-07",8.9843,9.1245,8.7615,8.778,235500.0],["2021-06-08",8.7285,8.9678,8.6295,8.8028,126700.0],["2021-06-09",8.7698,8.8523,8.6048,8.679,164400.0],["2021-06-10",8.7203,8.8688,8.5553,8.58,115600.0],["2021-06-11",8.5718,8.7945,8.5718,8.6213,101900.0],["2021-06-14",8.5921,8.7596,8.5171,8.5504,117400.0],["2021-06-15",8.5754,8.8505,8.5754,8.8421,286500.0],["2021-06-16",8.8338,8.9338,8.6921,8.8171,137600.0],["2021-06-17",8.7505,8.838,7.7921,7.8504,326300.0],["2021-06-18",7.8421,8.0254,7.6754,7.7504,328300.0],["2021-06-21",7.7671,8.2171,7.7671,8.1588,180500.0],["2021-06-22",8.1171,8.3504,7.9046,8.3088,260700.0],["2021-06-23",8.4254,8.6088,8.2921,8.4838,250300.0],["2021-06-24",8.4921,8.5504,8.2421,8.4671,151200.0],["2021-06-25",8.5504,8.5504,8.1754,8.2671,792400.0],["2021-06-28",8.2338,8.2838,7.8921,7.9671,192000.0],["2021-06-29",8.0087,8.4004,8.0087,8.1838,191100.0],["2021-06-30",8.1838,8.2671,7.9754,8.1171,163400.0],["2021-07-01",8.3171,8.4838,8.2754,8.4671,146200.0],["2021-07-02",8.3838,8.4171,8.1671,8.2421,123700.0],["2021-07-06",8.2421,8.2588,7.6421,7.8337,164000.0],["2021-07-07",7.7587,7.9421,7.6171,7.6754,209500.0],["2021-07-08",7.5421,7.8004,7.5171,7.7671,177700.0],["2021-07-09",7.8671,8.0921,7.7671,8.0671,138500.0],["2021-07-12",7.9254,8.1171,7.8337,8.0421,83700.0],["2021-07-13",8.0087,8.1671,7.9287,8.0004,121100.0],["2021-07-14",8.0421,8.1938,7.6837,7.7254,149100.0],["2021-07-15",7.6504,7.8004,7.5537,7.6004,156400.0],["2021-07-16",7.7004,7.8421,7.3754,7.392,305700.0],["2021-07-19",7.0337,7.292,6.967,7.1087,260200.0],["2021-07-20",7.1087,7.3754,7.0504,7.2254,195400.0],["2021-07-21",7.3837,7.5587,7.3004,7.4921,105000.0],["2021-07-22",7.4671,7.4671,7.2004,7.3337,113000.0],["2021-07-23",7.3837,7.3837,7.1587,7.3254,97900.0],["2021-07-26",7.217,7.6004,7.217,7.4087,243700.0],["2021-07-27",7.3587,7.6587,7.1337,7.5921,233900.0],["2021-07-28",7.6087,7.8921,7.442,7.6254,267100.0],["2021-07-29",7.6504,7.6754,7.067,7.2337,241200.0],["2021-07-30",7.242,7.2837,7.0837,7.2504,185500.0],["2021-08-02",7.192,7.4587,6.767,6.8837,261100.0],["2021-08-03",6.917,7.167,6.8337,7.0004,476600.0],["2021-08-04",7.0837,7.167,6.542,6.5753,347000.0],["2021-08-05",6.5587,6.8837,6.5503,6.6753,234500.0],["2021-08-06",6.8337,6.8612,6.6253,6.7753,192300.0],["2021-08-09",6.6253,6.717,6.442,6.5587,179500.0],["2021-08-10",6.542,6.8754,6.542,6.8587,198400.0],["2021-08-11",6.7837,6.8837,6.6503,6.8587,386400.0],["2021-08-12",6.8337,6.9129,6.6628,6.6753,174000.0],["2021-08-13",6.6503,6.7003,6.4337,6.442,207900.0],["2021-08-16",6.367,6.392,6.1837,6.2753,213300.0],["2021-08-17",6.2253,6.2837,6.0128,6.092,195800.0],["2021-08-18",6.042,6.2478,6.0086,6.0253,208700.0],["2021-08-19",5.9586,6.017,5.7336,5.8003,200600.0],["2021-08-20",5.7336,5.9161,5.7253,5.842,158600.0],["2021-08-23",5.992,6.142,5.867,6.0753,229800.0],["2021-08-24",6.1003,6.2087,6.017,6.192,396100.0],["2021-08-25",6.192,6.2253,6.1003,6.1003,148100.0],["2021-08-26",6.042,6.1462,5.967,6.0336,142000.0],["2021-08-27",6.0586,6.3503,6.0003,6.2753,257200.0],["2021-08-30",6.317,6.4353,6.117,6.1503,131800.0],["2021-08-31",6.1253,6.267,6.092,6.192,111400.0],["2021-09-01",6.1587,6.317,6.0836,6.2837,117100.0],["2021-09-02",6.3253,6.4128,6.2587,6.3587,116400.0],["2021-09-03",6.3503,6.3578,6.2003,6.2837,96000.0],["2021-09-07",6.317,6.4337,6.192,6.2337,95500.0],["2021-09-08",6.242,6.267,6.0336,6.0586,207100.0],["2021-09-09",6.0336,6.1503,5.9586,6.0086,107100.0],["2021-09-10",6.1086,6.1253,5.942,6.0836,205200.0],["2021-09-13",6.1302,6.4768,6.1302,6.3923,194800.0],["2021-09-14",6.4599,6.5022,6.2654,6.3162,259200.0],["2021-09-15",6.2823,6.7136,6.2316,6.4007,313900.0],["2021-09-16",6.4092,6.4092,6.1809,6.3246,198100.0],["2021-09-17",6.2823,6.3246,6.0625,6.2485,595300.0],["2021-09-20",6.0541,6.1048,5.8469,5.9441,202200.0],["2021-09-21",6.0287,6.0287,5.8511,5.9526,117100.0],["2021-09-22",6.0541,6.164,6.0287,6.0879,151200.0],["2021-09-23",6.1217,6.3246,6.1175,6.2908,143200.0],["2021-09-24",6.257,6.4092,6.2485,6.2485,94400.0],["2021-09-27",6.4261,6.8742,6.3331,6.7897,248900.0],["2021-09-28",6.9334,7.1448,6.7728,6.8066,200600.0],["2021-09-29",6.8404,7.0518,6.7051,6.9926,182000.0],["2021-09-30",7.0011,7.1448,6.925,7.0518,162700.0],["2021-10-01",7.0772,7.1533,6.8708,7.0349,209300.0],["2021-10-04",7.1279,7.3477,7.0433,7.1194,222800.0],["2021-10-05",7.204,7.2716,6.908,7.0433,146200.0],["2021-10-06",6.9334,6.9503,6.5783,6.7558,182900.0],["2021-10-07",6.6967,7.0856,6.6967,7.0011,98100.0],["2021-10-08",7.0433,7.2294,6.9841,7.1363,81700.0],["2021-10-11",7.2463,7.3139,7.0095,7.0433,83900.0],["2021-10-12",7.0518,7.1702,6.8911,6.9503,61200.0],["2021-10-13",6.8573,6.8869,6.7305,6.8319,92300.0],["2021-10-14",6.8911,7.0518,6.8818,6.9165,122400.0],["2021-10-15",7.1025,7.1194,6.9334,6.9419,114300.0],["2021-10-18",6.9757,7.0433,6.4515,6.629,290400.0],["2021-10-19",6.722,6.9419,6.536,6.9334,182600.0],["2021-10-20",6.908,7.018,6.8066,7.0095,64600.0],["2021-10-21",7.0772,7.1448,7.0095,7.0687,169700.0],["2021-10-22",7.0856,7.1279,6.8742,6.9503,115700.0],["2021-10-25",6.9926,7.2801,6.9926,7.018,84500.0],["2021-10-26",7.0095,7.2209,6.8886,6.9503,126200.0],["2021-10-27",6.8489,6.9672,6.6798,6.6967,126800.0],["2021-10-28",6.6882,6.7812,6.629,6.6375,130000.0],["2021-10-29",6.629,6.6882,6.3669,6.4176,197700.0],["2021-11-01",6.4345,6.9419,6.4345,6.7051,304500.0],["2021-11-02",6.8658,7.0941,6.6375,6.8066,390100.0],["2021-11-03",6.6037,7.3139,6.6037,7.204,244800.0],["2021-11-04",7.297,7.4915,7.0687,7.1025,143500.0],["2021-11-05",7.1702,7.297,6.9588,7.0772,197400.0],["2021-11-08",7.1786,7.3054,7.0679,7.1363,131400.0],["2021-11-09",7.0687,7.0856,6.8235,7.0687,83600.0],["2021-11-10",7.0011,7.0687,6.6967,6.722,133000.0],["2021-11-11",6.7305,6.7812,6.6037,6.6459,92800.0],["2021-11-12",6.6798,6.6798,6.3754,6.4515,136400.0],["2021-11-15",6.4599,6.5191,6.1978,6.4007,187600.0],["2021-11-16",6.35,6.4726,6.3415,6.3669,143900.0],["2021-11-17",6.3077,6.3424,6.0456,6.0541,175400.0],["2021-11-18",6.0541,6.1048,5.7328,5.8258,219500.0],["2021-11-19",5.7074,5.7666,5.5045,5.5975,170800.0],["2021-11-22",5.6397,5.8258,5.5932,5.7581,176100.0],["2021-11-23",5.8342,6.0625,5.8088,5.8511,100000.0],["2021-11-24",5.8934,6.1386,5.868,6.0202,123700.0],["2021-11-26",5.6989,5.8131,5.4537,5.7158,178100.0],["2021-11-29",5.8765,5.961,5.7327,5.775,191300.0],["2021-11-30",5.6144,5.8342,5.5383,5.7835,220500.0],["2021-12-01",5.978,5.978,5.4622,5.4791,263200.0],["2021-12-02",5.4791,5.7327,5.4021,5.6905,144700.0],["2021-12-03",5.7666,5.775,5.3861,5.4368,396700.0],["2021-12-06",5.4411,5.6474,5.338,5.5443,304200.0],["2021-12-07",5.6044,5.8279,5.6044,5.6732,262900.0],["2021-12-08",5.7506,5.7677,5.6388,5.7162,200900.0],["2021-12-09",5.7849,5.8193,5.5958,5.8021,195000.0],["2021-12-10",5.8451,5.9397,5.6818,5.9139,316000.0],["2021-12-13",5.8107,5.9311,5.6388,5.6646,197000.0],["2021-12-14",5.613,5.7763,5.4583,5.4755,259000.0],["2021-12-15",5.4497,5.5271,5.252,5.4669,212900.0],["2021-12-16",5.4841,5.7763,5.4841,5.613,220700.0],["2021-12-17",5.5958,5.6646,5.4153,5.5529,244800.0],["2021-12-20",5.4669,5.5872,5.2778,5.5529,149700.0],["2021-12-21",5.613,5.8451,5.613,5.7849,226300.0],["2021-12-22",5.7506,5.8795,5.6474,5.7677,126700.0],["2021-12-23",5.8107,5.8451,5.656,5.6904,92100.0],["2021-12-27",5.7076,5.7076,5.4841,5.5958,191000.0],["2021-12-28",5.5958,5.699,5.57,5.613,185000.0],["2021-12-29",5.613,5.613,5.4411,5.5099,183000.0],["2021-12-30",5.4841,5.5529,5.4153,5.5099,290600.0],["2021-12-31",5.5013,5.6474,5.5013,5.6302,104900.0],["2022-01-03",5.6732,6.0471,5.6732,6.0256,167400.0],["2022-01-04",6.0686,6.464,6.0686,6.4038,220500.0],["2022-01-05",6.464,6.7563,6.3093,6.3609,285200.0],["2022-01-06",6.4468,6.6187,6.2921,6.5242,107300.0],["2022-01-07",6.5328,6.6875,6.4726,6.6015,125200.0],["2022-01-10",6.6445,6.6531,6.4468,6.55,104300.0],["2022-01-11",6.5843,6.7391,6.4812,6.6789,127300.0],["2022-01-12",6.7477,6.7649,6.5852,6.6101,145100.0],["2022-01-13",6.5757,6.8594,6.5757,6.8422,162900.0],["2022-01-14",6.7906,6.9196,6.6359,6.8422,158400.0],["2022-01-18",6.954,7.0055,6.6445,6.7047,130900.0],["2022-01-19",6.7219,6.7305,6.4984,6.6101,85300.0],["2022-01-20",6.5242,6.7391,6.4554,6.464,138600.0],["2022-01-21",6.421,6.5414,6.2749,6.3437,178300.0],["2022-01-24",6.2061,6.6015,6.0514,6.5757,156300.0],["2022-01-25",6.5156,6.8852,6.3351,6.7906,97400.0],["2022-01-26",6.8336,6.954,6.5328,6.6359,108900.0],["2022-01-27",6.6359,6.7984,6.3523,6.464,95900.0],["2022-01-28",6.4296,6.6273,6.3265,6.5586,120800.0],["2022-01-31",6.4898,6.709,6.4124,6.6273,105800.0],["2022-02-01",6.6445,6.9454,6.6187,6.8852,107700.0],["2022-02-02",6.8422,6.868,6.6875,6.7305,235900.0],["2022-02-03",6.7649,6.7649,6.5156,6.5757,129500.0],["2022-02-04",6.6187,6.8336,6.5586,6.7734,693400.0],["2022-02-07",6.6961,6.9196,6.6101,6.911,181700.0],["2022-02-08",6.8508,6.8637,6.5465,6.5586,249400.0],["2022-02-09",6.6187,6.6961,6.4468,6.4812,143900.0],["2022-02-10",6.464,6.7863,6.464,6.7047,421100.0],["2022-02-11",6.7477,6.9969,6.7047,6.9626,681600.0],["2022-02-14",6.9969,7.082,6.7563,6.868,191300.0],["2022-02-15",6.7391,6.954,6.7305,6.8852,357200.0],["2022-02-16",6.9712,7.3494,6.9712,7.2462,162800.0],["2022-02-17",7.2118,7.4439,7.186,7.4009,571500.0],["2022-02-18",7.272,7.4353,7.2032,7.2376,217800.0],["2022-02-22",7.1517,7.3666,6.8766,7.0829,458000.0],["2022-02-23",7.1946,7.3537,7.0227,7.2548,574000.0],["2022-02-24",7.3494,7.3494,6.9024,7.2892,367400.0],["2022-02-25",7.3322,7.9408,7.3322,7.9167,653400.0],["2022-02-28",7.9511,8.9912,7.9511,8.9396,884300.0],["2022-03-01",9.0599,9.1459,8.2089,8.3465,412600.0],["2022-03-02",8.4496,8.6387,8.2949,8.5786,204400.0],["2022-03-03",8.4238,8.6817,8.3637,8.6387,294500.0],["2022-03-04",8.5475,8.9818,8.5475,8.9818,695900.0],["2022-03-07",9.1208,9.5899,9.034,9.2077,594100.0],["2022-03-08",9.3988,9.8071,9.0861,9.7202,677400.0],["2022-03-09",9.4162,9.5465,9.0513,9.4335,472000.0],["2022-03-10",9.5117,9.8244,9.4162,9.642,251200.0],["2022-03-11",9.4596,9.616,9.1382,9.3032,176100.0],["2022-03-14",9.1035,9.2294,8.6257,9.1729,358000.0],["2022-03-15",8.7994,9.2077,8.7126,9.1469,282800.0],["2022-03-16",9.1382,9.7289,9.1121,9.7115,579300.0],["2022-03-17",9.781,9.9938,9.5986,9.8331,346500.0],["2022-03-18",9.8939,9.8939,9.4857,9.7028,395500.0],["2022-03-21",9.8157,10.2327,9.8157,10.1024,237600.0],["2022-03-22",10.1719,10.3022,9.7984,9.9721,199000.0],["2022-03-23",10.1893,10.4499,10.1632,10.3543,252200.0],["2022-03-24",10.3543,10.4212,10.1806,10.2066,176200.0],["2022-03-25",10.085,10.5107,10.0503,10.4064,331000.0],["2022-03-28",10.2066,10.2066,9.4509,9.5204,278500.0],["2022-03-29",9.3554,9.6464,9.0513,9.5552,307400.0],["2022-03-30",9.5986,9.8418,9.4509,9.4943,204700.0],["2022-03-31",9.3727,9.8766,9.3727,9.8071,291500.0],["2022-04-01",9.7463,10.0677,9.7376,9.9113,155900.0],["2022-04-04",9.9721,10.0416,9.5986,9.8766,189600.0],["2022-04-05",9.8766,10.0981,9.5117,9.5378,187100.0],["2022-04-06",9.616,9.6941,9.2772,9.364,181000.0],["2022-04-07",9.4075,9.4943,9.1208,9.2946,137500.0],["2022-04-08",9.3293,9.7202,9.2772,9.5812,205200.0],["2022-04-11",9.5204,9.5378,9.2511,9.3293,130400.0],["2022-04-12",9.4596,9.781,9.4596,9.6246,135100.0],["2022-04-13",9.781,9.9895,9.6768,9.8679,201600.0],["2022-04-14",9.8766,9.9982,9.7202,9.8939,137300.0],["2022-04-18",9.946,10.2153,9.7289,9.8766,494600.0],["2022-04-19",9.8331,10.1632,9.6681,9.9895,198200.0],["2022-04-20",10.0503,10.2501,9.7376,10.1806,269400.0],["2022-04-21",10.224,10.2501,9.5986,9.7376,218400.0],["2022-04-22",9.616,9.9417,9.3554,9.4422,234800.0],["2022-04-25",9.034,9.0861,8.4259,8.8602,255600.0],["2022-04-26",8.8255,9.2511,8.8255,8.9297,194300.0],["2022-04-27",8.9297,9.2338,8.6691,9.1035,136200.0],["2022-04-28",9.1469,9.4509,8.8776,9.2685,146900.0],["2022-04-29",9.9026,10.1632,9.5986,9.7723,347500.0],["2022-05-02",9.7984,10.2414,9.5995,10.1632,952800.0],["2022-05-03",10.2501,10.7713,10.2066,10.5802,541700.0],["2022-05-04",10.7713,10.945,10.3804,10.9189,552000.0],["2022-05-05",10.9711,10.9711,10.2066,10.6757,275300.0],["2022-05-06",10.8408,10.8729,10.528,10.6496,201800.0],["2022-05-09",10.4412,10.4412,9.364,9.4162,324900.0],["2022-05-10",9.8679,10.5411,9.7376,10.2327,311300.0],["2022-05-11",10.3891,10.7539,10.0503,10.059,222400.0],["2022-05-12",9.9895,10.2414,9.7376,10.0937,199000.0],["2022-05-13",10.2501,10.667,10.2327,10.528,242900.0],["2022-05-16",10.6236,11.11,10.6236,11.0145,362600.0],["2022-05-17",11.1795,11.2925,10.9971,11.0145,293500.0],["2022-05-18",11.0927,11.348,10.6757,10.8581,252800.0],["2022-05-19",10.5541,11.3446,10.5541,10.945,374200.0],["2022-05-20",11.0666,11.1795,10.8147,10.9884,210300.0],["2022-05-23",11.0232,11.1882,10.7973,11.1448,366800.0],["2022-05-24",11.0145,11.3185,10.8234,11.1708,429300.0],["2022-05-25",11.1969,11.5096,11.0232,11.4575,269400.0],["2022-05-26",11.5096,12.1177,11.5096,12.0134,1072700.0],["2022-05-27",11.9092,12.3783,11.8571,12.2306,230300.0],["2022-05-31",12.3522,12.691,11.5357,11.7094,246100.0],["2022-06-01",11.8571,12.3001,11.831,12.2132,225700.0],["2022-06-02",12.1785,12.274,11.7789,12.1003,219800.0],["2022-06-03",12.0742,12.3261,11.9874,12.1524,285200.0],["2022-06-06",12.2531,12.4544,12.0255,12.3231,299400.0],["2022-06-07",12.3581,12.6294,12.148,12.4719,228400.0],["2022-06-08",12.6207,12.6872,12.1655,12.4106,241600.0],["2022-06-09",12.2881,12.2881,11.5441,11.6579,316500.0],["2022-06-10",11.5179,12.1218,11.2728,12.078,464800.0],["2022-06-13",11.6579,11.6579,10.914,11.054,269500.0],["2022-06-14",11.2203,11.4304,11.0015,11.3778,658600.0],["2022-06-15",11.5441,12.043,11.3954,11.4566,1042900.0],["2022-06-16",11.1503,11.2903,10.6602,11.089,496700.0],["2022-06-17",11.089,11.089,9.5574,9.5749,514200.0],["2022-06-21",9.7849,10.6864,9.6484,10.4851,425400.0],["2022-06-22",9.925,9.995,9.5574,9.5924,341200.0],["2022-06-23",9.6449,9.7018,9.006,9.2423,381600.0],["2022-06-24",9.3823,9.8462,9.3473,9.6624,1168200.0],["2022-06-27",9.8725,10.1394,9.7149,10.0213,234600.0],["2022-06-28",10.2838,10.2838,9.8637,10.0825,537000.0],["2022-06-29",10.2576,10.2838,9.6449,9.89,194000.0],["2022-06-30",9.5574,9.82,9.3517,9.5224,378900.0],["2022-07-01",9.6012,9.8025,9.1986,9.6537,138300.0],["2022-07-05",9.3561,9.3561,8.5509,8.7172,226000.0],["2022-07-06",8.4896,8.8047,8.1308,8.5159,281800.0],["2022-07-07",8.6384,8.9622,8.5421,8.5771,435900.0],["2022-07-08",8.6997,8.8747,8.4459,8.7784,217000.0],["2022-07-11",8.5596,8.6647,8.2796,8.5509,213800.0],["2022-07-12",8.3058,8.4546,8.0433,8.4196,194500.0],["2022-07-13",8.3146,8.8135,8.2971,8.7172,329700.0],["2022-07-14",8.3146,8.4292,7.982,8.157,169400.0],["2022-07-15",8.4109,8.4109,8.1702,8.3233,245800.0],["2022-07-18",8.5946,8.8485,8.4634,8.4984,134200.0],["2022-07-19",8.5947,8.8091,8.4721,8.7872,281100.0],["2022-07-20",8.6384,8.9622,8.5246,8.9272,485900.0],["2022-07-21",8.6297,8.6297,8.1045,8.2971,340400.0],["2022-07-22",8.3408,8.494,8.1308,8.2271,218300.0],["2022-07-25",8.3758,8.8572,8.2008,8.796,148300.0],["2022-07-26",8.9272,9.041,8.6384,8.6559,83000.0],["2022-07-27",8.6647,9.1898,8.6157,9.1635,144700.0],["2022-07-28",9.3648,9.3648,9.0148,9.181,217100.0],["2022-07-29",9.3123,9.7062,9.1986,9.7062,290700.0],["2022-08-01",9.3823,9.4349,9.0498,9.3561,271200.0],["2022-08-02",8.9797,10.065,8.8922,9.9337,413100.0],["2022-08-03",10.1438,10.3801,9.5486,9.8025,324500.0],["2022-08-04",9.8112,9.8112,9.3561,9.3911,190900.0],["2022-08-05",9.2598,9.8462,9.2598,9.5661,124300.0],["2022-08-08",9.6012,9.7018,9.1854,9.2598,201500.0],["2022-08-09",9.4436,9.6012,9.2248,9.3298,81700.0],["2022-08-10",9.3473,9.3473,9.0323,9.1548,113300.0],["2022-08-11",9.3736,9.7237,9.3736,9.6799,223500.0],["2022-08-12",9.6799,9.7062,9.3123,9.6799,140900.0],["2022-08-15",9.4086,9.4436,9.1023,9.4086,169900.0],["2022-08-16",9.4874,9.6012,8.936,9.041,228500.0],["2022-08-17",8.936,9.3736,8.8747,9.2161,135600.0],["2022-08-18",9.3999,9.4961,9.2686,9.4261,158600.0],["2022-08-19",9.3561,9.4322,9.1723,9.3561,141500.0],["2022-08-22",9.2336,9.4918,9.0673,9.3561,332400.0],["2022-08-23",9.5399,9.8462,9.5399,9.6274,231700.0],["2022-08-24",9.7062,9.9075,9.5661,9.8637,461300.0],["2022-08-25",9.9337,10.0781,9.8462,10.0125,122600.0],["2022-08-26",10.0125,10.0125,9.5399,9.6362,105900.0],["2022-08-29",9.6274,9.9687,9.6055,9.7762,144800.0],["2022-08-30",9.6712,9.7762,9.1285,9.2336,160000.0],["2022-08-31",9.0585,9.5836,9.0585,9.3648,285200.0],["2022-09-01",9.1986,9.2686,8.7434,8.9622,169700.0],["2022-09-02",9.1612,9.3071,9.0462,9.17,107800.0],["2022-09-06",9.2496,9.3469,8.9048,9.002,165300.0],["2022-09-07",8.8429,9.2143,8.6218,9.1789,175500.0],["2022-09-08",9.17,9.2656,9.0109,9.0197,98300.0],["2022-09-09",9.2319,9.3646,9.2054,9.2673,78000.0],["2022-09-12",9.4,9.5591,9.2585,9.3558,95100.0],["2022-09-13",9.1258,9.3955,8.8959,8.949,91300.0],["2022-09-14",9.0639,9.5476,9.0639,9.453,125600.0],["2022-09-15",9.2143,9.3027,9.002,9.117,95500.0],["2022-09-16",9.0374,9.1082,8.7987,8.8163,229700.0],["2022-09-19",8.7014,9.5503,8.7014,9.4884,227100.0],["2022-09-20",9.285,9.285,8.8517,8.8605,140900.0],["2022-09-21",8.9755,9.2054,8.8606,8.8782,114900.0],["2022-09-22",8.9136,9.117,8.6483,8.7367,132400.0],["2022-09-23",8.3919,8.4007,7.9763,8.0647,192100.0],["2022-09-26",7.8171,8.215,7.7021,7.764,136100.0],["2022-09-27",7.9497,8.2415,7.7994,7.9674,167800.0],["2022-09-28",8.047,8.5687,7.9939,8.498,179300.0],["2022-09-29",8.3211,8.3742,8.0293,8.2504,170300.0],["2022-09-30",8.1708,8.4891,8.0912,8.2769,401900.0],["2022-10-03",8.6129,8.7633,8.5245,8.7279,330800.0],["2022-10-04",8.9136,9.1435,8.7987,9.0728,166600.0],["2022-10-05",9.0728,9.453,9.0728,9.3823,131900.0],["2022-10-06",9.2938,9.4751,9.285,9.3734,96700.0],["2022-10-07",9.4796,9.5503,9.2496,9.3292,146900.0],["2022-10-10",9.2143,9.4265,8.9932,9.002,82100.0],["2022-10-11",8.834,9.0993,8.6749,8.9225,105700.0],["2022-10-12",8.8606,9.0374,8.6041,8.9932,74700.0],["2022-10-13",8.8959,9.5149,8.8561,9.4884,130400.0],["2022-10-14",9.4619,9.7095,9.2629,9.6564,253200.0],["2022-10-17",9.7537,10.0756,9.7537,9.9924,131500.0],["2022-10-18",10.1251,10.3285,9.7289,10.1604,160100.0],["2022-10-19",10.2842,10.8148,10.2842,10.5495,178600.0],["2022-10-20",10.6468,10.7618,10.4965,10.6203,161100.0],["2022-10-21",10.7176,10.9696,10.6822,10.7087,150900.0],["2022-10-24",10.691,11.0138,10.5938,10.9652,151300.0],["2022-10-25",10.8502,11.1022,10.7352,11.0271,217300.0],["2022-10-26",11.142,11.8406,11.142,11.4692,282900.0],["2022-10-27",11.6814,11.7522,11.1509,11.2304,159300.0],["2022-10-28",11.3277,11.6107,10.9652,11.3896,254300.0],["2022-10-31",11.3189,12.1501,11.2658,12.044,196200.0],["2022-11-01",12.1501,12.1589,9.3602,9.6564,1275000.0],["2022-11-02",9.6387,11.1332,9.6387,10.6203,564300.0],["2022-11-03",10.4965,11.0359,10.3462,10.3904,215900.0],["2022-11-04",10.6468,10.9652,10.5938,10.7618,210700.0],["2022-11-07",10.7971,11.0536,10.7883,11.0094,207700.0],["2022-11-08",11.1243,11.2393,10.7795,10.8944,348400.0],["2022-11-09",10.7441,10.7618,10.2515,10.3373,189800.0],["2022-11-10",10.638,10.6556,10.2842,10.4523,162700.0],["2022-11-11",10.7795,11.1243,10.6291,10.7176,262200.0],["2022-11-14",10.5849,10.943,10.1958,10.2224,210900.0],["2022-11-15",10.3196,10.6468,10.24,10.5319,160300.0],["2022-11-16",10.4788,10.4788,10.0278,10.0367,284800.0],["2022-11-17",9.8333,10.2312,9.736,10.2047,111300.0],["2022-11-18",10.1516,10.3196,9.8244,10.1428,142700.0],["2022-11-21",9.9659,9.9659,9.2939,9.736,142900.0],["2022-11-22",9.9129,10.2135,9.8819,10.0278,119500.0],["2022-11-23",9.9129,9.9482,9.568,9.7537,104200.0],["2022-11-25",9.7802,9.8333,9.6387,9.6653,31600.0],["2022-11-28",9.4619,9.6829,9.3469,9.4972,142600.0],["2022-11-29",9.6918,9.8067,9.5043,9.5768,171600.0],["2022-11-30",9.7537,9.7714,9.4,9.7006,177300.0],["2022-12-01",9.8156,9.8421,9.6299,9.6476,95600.0],["2022-12-02",9.621,9.904,9.5768,9.7802,85200.0],["2022-12-05",9.8204,9.8739,8.8651,8.9901,174300.0],["2022-12-06",8.9901,9.183,8.8205,8.9633,185700.0],["2022-12-07",8.9276,8.9633,8.508,8.6509,151200.0],["2022-12-08",8.8741,9.008,8.4902,8.5348,156600.0],["2022-12-09",8.508,8.5527,8.2304,8.2759,218300.0],["2022-12-12",8.2848,8.7848,8.2822,8.633,179500.0],["2022-12-13",8.8562,9.0615,8.6866,8.8383,253200.0],["2022-12-14",8.8383,8.9901,8.6776,8.7044,272300.0],["2022-12-15",8.4812,8.8562,8.4812,8.8026,179100.0],["2022-12-16",8.5169,8.6214,8.3563,8.4991,230500.0],["2022-12-19",8.5794,8.7848,8.4812,8.5973,143900.0],["2022-12-20",8.5259,8.8741,8.5259,8.8026,208300.0],["2022-12-21",9.008,9.1776,8.9098,9.1151,286400.0],["2022-12-22",9.0794,9.0883,8.4634,8.6062,151800.0],["2022-12-23",8.7223,8.9321,8.6643,8.9187,75900.0],["2022-12-27",9.1151,9.1687,8.9455,8.9723,176000.0],["2022-12-28",8.9455,9.0972,8.5348,8.5616,238800.0],["2022-12-29",8.5527,8.9812,8.5527,8.8651,231600.0],["2022-12-30",8.8473,8.9723,8.7669,8.8651,353700.0],["2023-01-03",8.8651,8.9455,8.2223,8.2759,189800.0],["2023-01-04",8.1777,8.5705,8.1366,8.5259,227800.0],["2023-01-05",8.5259,8.7134,8.4098,8.5973,132400.0],["2023-01-06",8.7401,8.999,8.6241,8.6419,138700.0],["2023-01-09",8.8294,9.0794,8.7982,8.9098,120900.0],["2023-01-10",8.883,9.1151,8.6509,9.1151,129800.0],["2023-01-11",9.1865,9.3383,9.0169,9.2133,144000.0],["2023-01-12",9.3115,9.8204,9.2579,9.6686,267000.0],["2023-01-13",9.6329,9.6686,9.3472,9.5704,101000.0],["2023-01-17",9.6329,9.6954,9.4186,9.5615,117500.0],["2023-01-18",9.6418,9.7757,9.0526,9.0794,162200.0],["2023-01-19",8.9812,9.249,8.9723,9.1687,136800.0],["2023-01-20",9.2401,9.249,8.9723,9.0526,169100.0],["2023-01-23",9.1597,9.2044,8.9455,9.124,130700.0],["2023-01-24",8.999,9.124,8.9723,9.0615,107800.0],["2023-01-25",9.0347,9.3204,8.8383,9.3115,121100.0],["2023-01-26",9.3829,9.3829,9.0169,9.2579,102500.0],["2023-01-27",9.2669,9.2803,8.9544,9.0437,108600.0],["2023-01-30",8.9098,9.124,8.8562,9.0437,130700.0],["2023-01-31",9.0705,9.4767,9.0258,9.4543,553700.0],["2023-02-01",9.4543,9.4543,9.0526,9.3204,217500.0],["2023-02-02",9.1954,9.1954,8.7401,9.0794,206700.0],["2023-02-03",9.0794,9.3829,9.0348,9.0705,122400.0],["2023-02-06",9.0794,9.1597,8.6955,9.1151,331000.0],["2023-02-07",9.2401,9.4811,9.124,9.4722,237300.0],["2023-02-08",9.4454,9.5793,9.2937,9.4543,177200.0],["2023-02-09",9.5079,9.6597,9.0437,9.0526,177100.0],["2023-02-10",9.2133,9.4633,9.133,9.4633,267200.0],["2023-02-13",9.4365,9.7043,9.3026,9.624,225100.0],["2023-02-14",9.5793,9.6865,9.1954,9.2669,202500.0],["2023-02-15",9.1062,9.4186,9.0437,9.3651,269000.0],["2023-02-16",9.3919,9.557,9.2847,9.3204,145900.0],["2023-02-17",9.2847,9.2847,8.7491,8.9098,187200.0],["2023-02-21",8.8651,9.0348,8.4991,8.508,298400.0],["2023-02-22",8.6062,8.6776,8.3116,8.4812,417400.0],["2023-02-23",8.2223,8.2938,7.401,7.8474,592300.0],["2023-02-24",7.8474,8.2848,7.8474,8.2134,177900.0],["2023-02-27",8.1777,8.2134,7.9572,7.9813,217400.0],["2023-02-28",8.0349,8.2045,7.9545,7.9724,164800.0],["2023-03-01",7.9991,8.1911,7.9277,8.1777,152700.0],["2023-03-02",8.142,8.5348,8.1063,8.4634,206300.0],["2023-03-03",8.8473,9.249,8.758,9.0348,646700.0],["2023-03-06",8.9633,9.0526,8.8607,8.9098,302400.0],["2023-03-07",8.8741,8.999,8.8294,8.9098,231400.0],["2023-03-08",8.9098,9.0705,8.8741,8.9365,307800.0],["2023-03-09",9.0258,9.0972,8.5794,8.5973,295400.0],["2023-03-10",8.5348,8.8205,8.392,8.4187,384900.0],["2023-03-13",8.1297,8.5633,7.9761,8.0665,373800.0],["2023-03-14",8.2652,8.5497,8.1839,8.2923,342700.0],["2023-03-15",7.8858,7.9942,7.7051,7.8768,554400.0],["2023-03-16",7.5877,7.8768,7.2987,7.7142,423000.0],["2023-03-17",7.6419,7.6419,7.0457,7.0548,863900.0],["2023-03-20",7.0728,7.6329,7.0457,7.3348,471600.0],["2023-03-21",7.5335,7.9581,7.4883,7.4974,513000.0],["2023-03-22",7.4703,7.6961,7.2625,7.2716,618800.0],["2023-03-23",7.3619,7.6238,7.2896,7.398,453500.0],["2023-03-24",7.2716,7.4703,7.2264,7.3709,342300.0],["2023-03-27",7.4793,7.6826,7.4071,7.6238,552500.0],["2023-03-28",7.5967,7.791,7.5967,7.6961,293700.0],["2023-03-29",7.7684,7.7684,7.5606,7.66,391000.0],["2023-03-30",7.8768,7.9915,7.5877,7.5967,364500.0],["2023-03-31",7.66,7.7232,7.4432,7.7142,406800.0],["2023-04-03",8.3555,8.4007,7.9219,8.0123,420800.0],["2023-04-04",8.0484,8.0484,7.669,7.8135,204500.0],["2023-04-05",7.7684,7.8316,7.6058,7.678,156600.0],["2023-04-06",7.669,7.8316,7.5967,7.6058,120800.0],["2023-04-10",7.5787,7.7684,7.5787,7.6419,164500.0],["2023-04-11",7.678,7.8226,7.5877,7.6148,225000.0],["2023-04-12",7.66,7.66,7.4793,7.5064,133000.0],["2023-04-13",7.4974,7.5696,7.4522,7.5245,141700.0],["2023-04-14",7.5877,7.5922,7.4025,7.4432,142600.0],["2023-04-17",7.4432,7.4883,7.3438,7.398,209400.0],["2023-04-18",7.3619,7.398,7.1496,7.2535,204600.0],["2023-04-19",7.1993,7.3619,7.109,7.2354,243000.0],["2023-04-20",7.118,7.2625,6.9283,6.9915,315300.0],["2023-04-21",7.0457,7.2083,6.9554,6.9915,188100.0],["2023-04-24",6.9644,7.4251,6.9644,7.3709,185700.0],["2023-04-25",7.2535,7.2535,6.9102,6.9644,191400.0],["2023-04-26",6.9193,6.9735,6.6934,6.7386,177000.0],["2023-04-27",6.7657,6.8425,6.6212,6.7296,172600.0],["2023-04-28",6.6483,6.9735,6.6302,6.9373,211900.0],["2023-05-01",6.847,7.2851,6.8018,7.1993,454700.0],["2023-05-02",7.0367,7.0457,6.4586,6.5309,628500.0],["2023-05-03",6.5128,6.6573,6.4676,6.576,337700.0],["2023-05-04",6.5218,6.7928,6.5038,6.7296,554500.0],["2023-05-05",6.8741,7.0457,6.8741,6.9193,321600.0],["2023-05-08",7.0096,7.0819,6.8741,6.9012,320200.0],["2023-05-09",6.847,7.0683,6.8335,6.9102,278300.0],["2023-05-10",7.0096,7.1361,6.9373,7.0728,349300.0],["2023-05-11",6.9735,7.0457,6.8515,6.856,263500.0],["2023-05-12",6.8651,7.0728,6.8651,6.9012,250100.0],["2023-05-15",6.9193,7.0999,6.9193,6.9554,323000.0],["2023-05-16",6.9464,7.0629,6.8289,6.8651,214900.0],["2023-05-17",6.9193,7.1451,6.8651,7.127,293300.0],["2023-05-18",7.0096,7.1632,6.9012,7.1361,351800.0],["2023-05-19",7.2445,7.3529,7.1451,7.1722,237200.0],["2023-05-22",7.1451,7.398,7.1451,7.2987,340400.0],["2023-05-23",7.3529,7.5787,7.3077,7.4974,243700.0],["2023-05-24",7.5154,7.6148,7.4387,7.4522,200500.0],["2023-05-25",7.3167,7.4251,7.1451,7.2264,185300.0],["2023-05-26",7.2806,7.2806,7.0909,7.1632,184400.0],["2023-05-30",7.0819,7.1451,6.8651,6.9283,166900.0],["2023-05-31",6.7928,6.8831,6.5941,6.6212,199200.0],["2023-06-01",6.6392,6.8289,6.576,6.7567,533000.0],["2023-06-02",6.9464,7.4116,6.8741,7.3619,338800.0],["2023-06-05",7.4077,7.4535,7.1696,7.3161,214300.0],["2023-06-06",7.1788,7.5267,7.1788,7.4626,210300.0],["2023-06-07",7.5359,7.9387,7.5359,7.8563,232200.0],["2023-06-08",7.7831,7.8655,7.6641,7.8472,193600.0],["2023-06-09",7.7648,7.8563,7.6366,7.6549,135400.0],["2023-06-12",7.5084,7.6732,7.4351,7.5267,179700.0],["2023-06-13",7.5633,7.9323,7.5633,7.7648,231500.0],["2023-06-14",7.8289,7.9296,7.5816,7.6091,238300.0],["2023-06-15",7.6091,7.8197,7.6091,7.7831,247900.0],["2023-06-16",7.8472,7.8655,7.4992,7.5816,288900.0],["2023-06-20",7.4718,7.6091,7.2978,7.4901,129800.0],["2023-06-21",7.4443,7.5725,7.3802,7.3802,170400.0],["2023-06-22",7.2795,7.5404,7.1604,7.4626,286100.0],["2023-06-23",7.3069,7.3482,7.1879,7.2154,1262500.0],["2023-06-26",7.1879,7.4809,7.1879,7.371,167100.0],["2023-06-27",7.3344,7.4763,7.3253,7.4535,188200.0],["2023-06-28",7.4535,7.4535,7.2932,7.3619,125300.0],["2023-06-29",7.4535,7.6457,7.4223,7.6366,116700.0],["2023-06-30",7.7007,7.7373,7.5816,7.6274,127700.0],["2023-07-03",7.6732,7.7739,7.6375,7.7281,51300.0],["2023-07-05",7.7465,7.7465,7.5542,7.5725,144500.0],["2023-07-06",7.5084,7.5725,7.2612,7.4809,158600.0],["2023-07-07",7.4992,8.0944,7.4992,8.0578,273300.0],["2023-07-10",8.0944,8.1768,8.012,8.0761,151100.0],["2023-07-11",8.1494,8.2363,8.0578,8.1768,87200.0],["2023-07-12",8.36,8.36,8.1951,8.2867,128000.0],["2023-07-13",8.3233,8.4515,8.2409,8.3966,123200.0],["2023-07-14",8.4424,8.4881,8.2684,8.3691,102900.0],["2023-07-17",8.3325,8.5339,8.3325,8.4424,118400.0],["2023-07-18",8.5156,8.6987,8.4332,8.5889,123000.0],["2023-07-19",8.653,8.8196,8.6346,8.7171,108500.0],["2023-07-20",8.8269,8.837,8.6713,8.7171,134400.0],["2023-07-21",8.7628,8.8498,8.653,8.6987,140200.0],["2023-07-24",8.7445,8.9277,8.7308,8.8086,147000.0],["2023-07-25",8.8269,8.8379,8.6987,8.7903,122900.0],["2023-07-26",8.7537,8.9368,8.6804,8.6896,244800.0],["2023-07-27",8.6713,8.8544,8.4057,8.4149,286700.0],["2023-07-28",8.5156,10.2371,8.5156,9.4496,858000.0],["2023-07-31",9.7243,10.0722,9.5869,10.0081,422300.0],["2023-08-01",9.8525,9.9211,9.4771,9.7609,275000.0],["2023-08-02",9.6693,9.7792,9.5137,9.7518,161300.0],["2023-08-03",9.7792,10.0905,9.6693,9.9807,269700.0],["2023-08-04",10.0264,10.2279,9.9578,10.0631,241200.0],["2023-08-07",10.118,10.1913,9.9166,10.0081,134700.0],["2023-08-08",9.7975,9.8799,9.6144,9.8616,607300.0],["2023-08-09",9.9532,10.173,9.7701,10.0722,1265500.0],["2023-08-10",10.0814,10.3103,10.0677,10.1638,334500.0],["2023-08-11",10.2096,10.3286,9.9624,10.0173,205300.0],["2023-08-14",9.9532,10.3698,9.8992,10.3103,266700.0],["2023-08-15",10.292,10.3011,9.944,9.9715,150800.0],["2023-08-16",10.173,10.3469,9.8891,9.8983,141100.0],["2023-08-17",10.0814,10.118,9.8158,9.9532,195800.0],["2023-08-18",9.8525,10.1363,9.8067,10.0814,255000.0],["2023-08-21",10.1455,10.2096,9.8891,9.8983,133000.0],["2023-08-22",9.9074,9.9578,9.6922,9.706,137100.0],["2023-08-23",9.5686,9.7151,9.4221,9.6236,124500.0],["2023-08-24",9.5686,9.6968,9.5137,9.5412,103800.0],["2023-08-25",9.5961,9.5961,9.3489,9.3946,100800.0],["2023-08-28",9.4587,9.6877,9.4496,9.5412,153100.0],["2023-08-29",9.5869,9.5869,9.4313,9.4404,95000.0],["2023-08-30",9.5228,9.6144,9.4771,9.5228,298000.0],["2023-08-31",9.5412,9.6419,9.4771,9.6327,232500.0],["2023-09-01",9.7345,9.9751,9.6235,9.8455,161400.0],["2023-09-05",9.9381,10.0399,9.7808,9.8641,129800.0],["2023-09-06",9.7808,9.9686,9.5772,9.605,127700.0],["2023-09-07",9.6235,9.716,9.4847,9.5309,210800.0],["2023-09-08",9.605,9.8363,9.5679,9.6882,176100.0],["2023-09-11",9.7067,9.9566,9.7067,9.753,120000.0],["2023-09-12",9.827,10.0954,9.716,10.0861,211600.0],["2023-09-13",10.0769,10.0769,9.864,9.9103,127600.0],["2023-09-14",10.0306,10.1509,9.9473,10.1324,90200.0],["2023-09-15",10.0954,10.1139,9.8641,10.0029,387700.0],["2023-09-18",10.1787,10.1787,9.7641,9.7993,137600.0],["2023-09-19",9.8918,9.9057,9.5957,9.6142,124500.0],["2023-09-20",9.5587,9.8132,9.5587,9.605,121600.0],["2023-09-21",9.679,9.679,9.2811,9.2996,241900.0],["2023-09-22",9.3921,9.5309,9.2811,9.2811,140300.0],["2023-09-25",9.2996,9.6235,9.2996,9.5957,108900.0],["2023-09-26",9.5032,9.79,9.3736,9.642,323400.0],["2023-09-27",9.716,10.2157,9.716,10.1416,171600.0],["2023-09-28",10.1417,10.298,9.8918,9.9473,179100.0],["2023-09-29",10.0399,10.1046,9.79,9.8641,185500.0],["2023-10-02",9.8363,9.8918,9.4754,9.5402,156400.0],["2023-10-03",9.4939,9.5124,9.3459,9.4476,152600.0],["2023-10-04",9.3089,9.3597,8.9665,9.0405,170800.0],["2023-10-05",8.9572,9.1793,8.9572,9.1608,161100.0],["2023-10-06",9.133,9.2487,8.948,9.1978,143200.0],["2023-10-09",9.4291,9.7067,9.4291,9.6512,108200.0],["2023-10-10",9.6882,9.7345,9.5864,9.6235,107300.0],["2023-10-11",9.5217,9.679,9.48,9.642,76500.0],["2023-10-12",9.716,9.7512,9.3829,9.4291,216200.0],["2023-10-13",9.605,9.642,9.4847,9.4847,194000.0],["2023-10-16",9.5494,9.6512,9.4032,9.4384,138900.0],["2023-10-17",9.4199,9.679,9.4199,9.5587,236100.0],["2023-10-18",9.5772,9.6975,9.5152,9.6235,125900.0],["2023-10-19",9.5217,9.7067,9.4477,9.5679,107300.0],["2023-10-20",9.5864,9.5864,9.2811,9.3736,131800.0],["2023-10-23",9.2533,9.2626,9.133,9.2256,111800.0],["2023-10-24",9.2718,9.2811,9.1192,9.17,112200.0],["2023-10-25",9.1238,9.1515,8.9017,9.0683,127400.0],["2023-10-26",8.9942,8.9942,8.7166,8.8832,106500.0],["2023-10-27",8.2632,8.6889,7.9486,8.2817,308000.0],["2023-10-30",8.2725,8.4113,8.1476,8.3743,203000.0],["2023-10-31",8.3465,8.5593,8.3234,8.5501,204400.0],["2023-11-01",8.6241,8.6519,8.3465,8.3743,113700.0],["2023-11-02",8.4575,8.6148,8.3372,8.6148,124800.0],["2023-11-03",8.6704,8.8184,8.5871,8.6148,131600.0],["2023-11-06",8.6981,8.6981,8.3465,8.4298,182600.0],["2023-11-07",8.3187,8.328,8.0226,8.1614,164100.0],["2023-11-08",8.0782,8.1892,8.0782,8.1429,117100.0],["2023-11-09",8.1614,8.217,8.0226,8.0319,133100.0],["2023-11-10",8.0967,8.1892,8.0226,8.1429,211700.0],["2023-11-13",8.1522,8.2799,8.0782,8.2355,128500.0],["2023-11-14",8.4205,8.6056,8.3465,8.6056,164000.0],["2023-11-15",8.5871,8.6796,8.2817,8.328,165100.0],["2023-11-16",8.2725,8.2725,7.8376,7.9209,186700.0],["2023-11-17",8.0504,8.1577,8.0134,8.0596,142400.0],["2023-11-20",8.1614,8.1984,8.0689,8.1152,104000.0],["2023-11-21",8.0226,8.0874,7.9394,8.0319,118900.0],["2023-11-22",7.9301,8.1059,7.8098,8.0782,102700.0],["2023-11-24",8.0782,8.2679,8.0597,8.2077,47600.0],["2023-11-27",8.1244,8.1244,7.9486,7.9579,84000.0],["2023-11-28",8.0134,8.0134,7.8006,7.8931,119400.0],["2023-11-29",7.9764,8.0597,7.9209,8.0041,230600.0],["2023-11-30",8.098,8.2387,7.9947,8.0323,246700.0],["2023-12-01",8.0229,8.1918,8.0041,8.0886,202900.0],["2023-12-04",8.098,8.1777,7.976,8.1543,112800.0],["2023-12-05",8.1449,8.1449,7.8165,7.8258,78300.0],["2023-12-06",7.8258,7.9103,7.6382,7.7039,220700.0],["2023-12-07",7.7602,7.7602,7.5913,7.6851,129900.0],["2023-12-08",7.7414,7.7414,7.6053,7.6757,181200.0],["2023-12-11",7.6945,7.732,7.4974,7.6006,176600.0],["2023-12-12",7.488,7.5537,7.2722,7.4787,300700.0],["2023-12-13",7.4411,7.6522,7.413,7.6006,514600.0],["2023-12-14",7.7508,8.0041,7.6382,7.7883,424000.0],["2023-12-15",7.8258,7.8446,7.61,7.6663,452200.0],["2023-12-18",7.7789,8.0041,7.6522,7.6757,192800.0],["2023-12-19",7.7226,7.9854,7.6757,7.8821,329000.0],["2023-12-20",7.9666,7.9947,7.6569,7.6663,210000.0],["2023-12-21",7.732,7.7789,7.6382,7.6663,162400.0],["2023-12-22",7.732,7.8352,7.6945,7.7132,178100.0],["2023-12-26",7.7883,7.8606,7.6569,7.7226,1081700.0],["2023-12-27",7.7695,7.9291,7.3379,7.413,1105000.0],["2023-12-28",7.3942,7.5913,7.0845,7.5068,2432300.0],["2023-12-29",7.535,7.6494,7.4458,7.4693,549600.0],["2024-01-02",7.5068,7.61,7.4036,7.4787,441800.0],["2024-01-03",7.4411,7.5209,7.2628,7.3567,549700.0],["2024-01-04",7.4036,7.4036,7.1925,7.2253,396600.0],["2024-01-05",7.2347,7.3801,7.2112,7.3379,427700.0],["2024-01-08",7.169,7.2675,6.8969,7.2159,672100.0],["2024-01-09",7.2253,7.2253,6.8828,6.9438,310400.0],["2024-01-10",6.9063,6.9063,6.6998,6.7467,354200.0],["2024-01-11",6.7749,6.7749,6.5778,6.5872,366300.0],["2024-01-12",6.7374,6.7937,6.5497,6.5872,245200.0],["2024-01-16",6.5685,6.5966,6.2823,6.3339,672700.0],["2024-01-17",6.2494,6.362,6.1837,6.3151,596700.0],["2024-01-18",6.3433,6.3714,6.2025,6.3245,284500.0],["2024-01-19",6.3433,6.5403,6.2682,6.5215,499100.0],["2024-01-22",6.5215,6.8124,6.484,6.7655,684300.0],["2024-01-23",6.803,6.9766,6.7749,6.9626,642400.0],["2024-01-24",7.0282,7.2112,6.9907,7.1221,410400.0],["2024-01-25",7.2347,7.3379,7.0845,7.3379,333200.0],["2024-01-26",7.3942,7.4317,7.3191,7.3754,410300.0],["2024-01-29",7.291,7.3473,7.1549,7.3473,350000.0],["2024-01-30",7.2253,7.3285,7.0282,7.2816,204000.0],["2024-01-31",7.2816,7.2816,7.0189,7.0376,297000.0],["2024-02-01",7.1033,7.1549,6.9579,6.9719,509500.0],["2024-02-02",6.803,6.9438,6.7092,6.8312,761900.0],["2024-02-05",6.7655,6.9156,6.7092,6.8875,476700.0],["2024-02-06",6.8875,7.1221,6.8875,7.0658,241800.0],["2024-02-07",7.0564,7.0564,6.8218,6.8781,505700.0],["2024-02-08",6.8687,7.0799,6.85,7.047,349400.0],["2024-02-09",7.0658,7.0892,6.9907,7.0564,389800.0],["2024-02-12",7.0845,7.2581,7.0658,7.1127,300700.0],["2024-02-13",7.0001,7.0189,6.7514,6.8218,539700.0],["2024-02-14",6.8781,6.9485,6.7749,6.8687,281300.0],["2024-02-15",6.9063,7.3661,6.9063,7.3661,525400.0],["2024-02-16",7.3004,7.3098,7.1596,7.1971,281400.0],["2024-02-20",7.1878,7.3895,7.0752,7.3098,346200.0],["2024-02-21",7.3191,7.4402,7.23,7.3004,310300.0],["2024-02-22",7.291,7.3567,7.2065,7.2441,322800.0],["2024-02-23",7.1784,7.291,7.0564,7.291,347200.0],["2024-02-26",7.291,7.3473,7.1878,7.2347,224300.0],["2024-02-27",7.0282,7.8821,7.0282,7.854,544000.0],["2024-02-28",7.6851,7.9187,7.6147,7.6945,296000.0],["2024-02-29",7.7508,7.9994,7.7161,7.9478,906000.0],["2024-03-01",8.0323,8.1636,7.8634,7.9854,294800.0],["2024-03-04",7.9854,8.0323,7.6382,7.6476,501900.0],["2024-03-05",7.61,7.7461,7.5162,7.6194,554800.0],["2024-03-06",7.732,7.8821,7.5303,7.6006,597900.0],["2024-03-07",7.61,7.7742,7.5537,7.5631,401300.0],["2024-03-08",7.6488,7.9584,7.5888,7.9251,618700.0],["2024-03-11",7.8203,7.9965,7.8203,7.9441,358200.0],["2024-03-12",7.9251,8.2108,7.8203,8.1442,713500.0],["2024-03-13",8.1727,8.2966,7.9298,8.0013,267600.0],["2024-03-14",8.0775,8.106,7.8584,7.906,783800.0],["2024-03-15",7.8965,8.1727,7.8965,8.1346,418100.0],["2024-03-18",8.1251,8.168,7.9917,8.087,286900.0],["2024-03-19",8.0679,8.4156,8.0679,8.3918,540300.0],["2024-03-20",8.3251,8.4394,8.2013,8.4204,947900.0],["2024-03-21",8.449,8.5156,8.3632,8.4871,296300.0],["2024-03-22",8.4966,8.5252,8.1823,8.1823,173000.0],["2024-03-25",8.2204,8.3251,8.168,8.3251,508400.0],["2024-03-26",8.3632,8.3632,8.0584,8.0775,266000.0],["2024-03-27",8.0965,8.2204,8.0965,8.2013,149800.0],["2024-03-28",8.2299,8.3013,8.1632,8.2585,675900.0],["2024-04-01",8.3156,8.3537,8.1823,8.2966,166000.0],["2024-04-02",8.287,8.3347,8.0298,8.2489,577900.0],["2024-04-03",8.268,8.4585,8.268,8.3823,252300.0],["2024-04-04",8.4109,8.449,8.2251,8.3251,404600.0],["2024-04-05",8.4013,8.5728,8.3156,8.5156,202600.0],["2024-04-08",8.5442,8.6633,8.5013,8.5347,192700.0],["2024-04-09",8.5728,8.6442,8.4918,8.5252,168400.0],["2024-04-10",8.4204,8.6299,8.3537,8.5347,192500.0],["2024-04-11",8.5347,8.5442,8.3442,8.3918,129300.0],["2024-04-12",8.4013,8.4871,8.106,8.1251,137100.0],["2024-04-15",8.2204,8.3299,8.0775,8.106,267200.0],["2024-04-16",8.0203,8.0203,7.8774,7.9441,245900.0],["2024-04-17",7.9632,8.0489,7.7631,7.7727,875300.0],["2024-04-18",7.8108,8.087,7.8108,7.9155,397800.0],["2024-04-19",7.8584,8.1918,7.8584,8.1918,216600.0],["2024-04-22",8.1346,8.1346,7.9155,8.0203,167700.0],["2024-04-23",8.0298,8.2204,7.9441,8.1918,204200.0],["2024-04-24",8.0775,8.1823,8.0203,8.0965,151800.0],["2024-04-25",8.0298,8.106,7.9917,8.0584,256600.0],["2024-04-26",8.0679,9.2015,8.0679,9.1824,1062800.0],["2024-04-29",9.1538,9.1538,8.7252,8.8014,612500.0],["2024-04-30",8.7061,8.7061,8.3489,8.3918,349700.0],["2024-05-01",8.3537,8.5776,8.3537,8.449,373300.0],["2024-05-02",8.5061,8.6157,8.3585,8.5537,332400.0],["2024-05-03",8.649,8.6871,8.5442,8.5823,218100.0],["2024-05-06",8.649,8.749,8.5823,8.5823,142400.0],["2024-05-07",8.5728,8.8204,8.5728,8.6109,209400.0],["2024-05-08",8.5347,8.6776,8.4585,8.6299,214300.0],["2024-05-09",8.649,8.9538,8.6204,8.9252,259700.0],["2024-05-10",8.9348,9.03,8.6109,8.6299,126900.0],["2024-05-13",8.7157,8.7442,8.5156,8.5347,344400.0],["2024-05-14",8.6109,8.8014,8.6109,8.7823,199600.0],["2024-05-15",8.8204,8.8776,8.5442,8.649,126200.0],["2024-05-16",8.6014,8.8062,8.5728,8.7633,146100.0],["2024-05-17",8.8014,8.8014,8.6776,8.7157,125900.0],["2024-05-20",8.7633,8.9348,8.6776,8.8204,237600.0],["2024-05-21",8.7823,8.9252,8.7061,8.8014,140600.0],["2024-05-22",8.7823,8.7823,8.4633,8.5156,158800.0],["2024-05-23",8.5347,8.6204,8.387,8.4966,179700.0],["2024-05-24",8.5442,8.5537,8.4204,8.4966,137700.0],["2024-05-28",8.5823,8.6538,8.4728,8.5442,256600.0],["2024-05-29",8.4871,8.549,8.3442,8.4109,385500.0],["2024-05-30",8.3918,8.5614,8.3918,8.4871,116700.0],["2024-05-31",8.5156,8.7347,8.449,8.7252,141800.0],["2024-06-03",8.7538,8.8185,8.2585,8.3156,285500.0],["2024-06-04",8.2204,8.2918,8.0775,8.1918,263500.0],["2024-06-05",8.2108,8.2299,8.0727,8.1537,182200.0],["2024-06-06",8.1537,8.1537,8.0679,8.1346,170400.0],["2024-06-07",8.0767,8.1636,8.0187,8.0573,260200.0],["2024-06-10",8.0767,8.2747,8.039,8.2119,156600.0],["2024-06-11",8.1346,8.2457,7.9897,8.2119,138800.0],["2024-06-12",8.3858,8.3858,8.2023,8.2023,312200.0],["2024-06-13",8.1636,8.1829,8.0042,8.038,200300.0],["2024-06-14",7.9414,7.9945,7.8448,7.8738,160500.0],["2024-06-17",7.8351,8.0767,7.8168,7.9994,231300.0],["2024-06-18",8.0767,8.1346,7.9511,7.9511,182600.0],["2024-06-20",7.9414,7.9607,7.8738,7.8931,196400.0],["2024-06-21",7.8931,7.9317,7.8255,7.9028,233900.0],["2024-06-24",7.9511,8.1733,7.9028,8.1056,163400.0],["2024-06-25",8.1056,8.2506,8.0332,8.2409,146400.0],["2024-06-26",8.2216,8.2216,8.1105,8.1443,194900.0],["2024-06-27",8.2409,8.3617,8.1105,8.1829,184100.0],["2024-06-28",8.2506,8.3278,8.1926,8.2892,902900.0],["2024-07-01",8.2795,8.3134,8.1105,8.2409,228800.0],["2024-07-02",8.2699,8.3713,8.2167,8.2409,208100.0],["2024-07-03",8.2409,8.4341,8.2409,8.3858,123800.0],["2024-07-05",8.3568,8.4148,7.9897,8.0284,224000.0],["2024-07-08",8.0187,8.1926,8.0187,8.1443,137900.0],["2024-07-09",8.038,8.1105,7.9607,7.9897,377100.0],["2024-07-10",8.4534,11.0088,8.3568,10.975,2789800.0],["2024-07-11",10.9267,11.8155,10.8204,11.4001,1322100.0],["2024-07-12",11.603,11.9701,11.4194,11.6223,930300.0],["2024-07-15",11.8155,11.9701,11.5546,11.7092,808300.0],["2024-07-16",11.7575,12.144,11.6802,11.7575,552200.0],["2024-07-17",11.7575,12.3082,11.7092,11.9991,613000.0],["2024-07-18",11.8831,12.5594,11.8155,12.4628,679100.0],["2024-07-19",12.4048,12.8299,12.1053,12.4821,560700.0],["2024-07-22",12.4724,12.4724,11.6609,11.8058,723600.0],["2024-07-23",11.6996,12.6947,11.5257,12.3952,675300.0],["2024-07-24",12.5884,12.5884,11.9314,11.9604,380400.0],["2024-07-25",11.9701,12.9652,11.8541,12.8106,787600.0],["2024-07-26",12.8492,12.9313,12.4338,12.6753,390000.0],["2024-07-29",12.7526,12.9265,12.2889,12.5014,226900.0],["2024-07-30",12.5111,13.1004,12.5111,12.7623,629100.0],["2024-07-31",12.8396,12.8879,12.6077,12.7043,475000.0],["2024-08-01",12.7333,12.7526,11.9314,12.2116,462700.0],["2024-08-02",11.8831,12.0039,11.4774,11.4967,535500.0],["2024-08-05",11.1489,11.2165,10.7238,11.0813,520000.0],["2024-08-06",11.0233,11.3035,10.8301,11.2068,346800.0],["2024-08-07",11.3518,11.5643,10.9846,11.0329,297600.0],["2024-08-08",11.0716,11.3131,11.0426,11.2841,515300.0],["2024-08-09",11.545,11.7382,11.1102,11.2938,856000.0],["2024-08-12",11.3035,11.4001,11.0329,11.2841,341200.0],["2024-08-13",11.2841,11.4291,11.2068,11.2938,271400.0],["2024-08-14",11.3807,11.3807,10.9267,11.0426,464800.0],["2024-08-15",11.3518,11.3904,11.0233,11.2648,620200.0],["2024-08-16",11.2068,11.5933,11.1238,11.4967,339300.0],["2024-08-19",11.4967,11.6706,11.4291,11.6126,268200.0],["2024-08-20",11.6223,11.6706,11.3131,11.4194,334800.0],["2024-08-21",11.5643,11.6416,11.4001,11.545,271600.0],["2024-08-22",11.5546,11.6513,11.3711,11.4291,207900.0],["2024-08-23",11.6243,12.0596,11.6047,11.9366,310600.0],["2024-08-26",12.0537,12.3563,11.9951,12.3075,248400.0],["2024-08-27",12.2196,12.2196,11.9756,12.1123,115900.0],["2024-08-28",11.9756,12.0049,11.839,11.878,201700.0],["2024-08-29",12.0537,12.4246,11.8097,12.3758,376800.0],["2024-08-30",12.327,12.4343,12.1903,12.3758,317800.0],["2024-09-03",12.1708,12.2099,11.4388,11.7121,381000.0],["2024-09-04",11.7023,11.7804,11.4779,11.4876,248400.0],["2024-09-05",11.6243,11.6243,11.1314,11.2729,373500.0],["2024-09-06",11.2827,11.4876,11.0582,11.1558,254300.0],["2024-09-09",11.1363,11.2924,10.9996,11.0094,296600.0],["2024-09-10",11.0777,11.2143,10.8825,11.146,269400.0],["2024-09-11",11.185,11.1948,10.7946,11.0484,415200.0],["2024-09-12",10.697,11.5071,10.697,11.2436,223700.0],["2024-09-13",11.3803,11.4779,11.146,11.4388,424800.0],["2024-09-16",11.5755,11.7609,11.3607,11.7023,269900.0],["2024-09-17",11.7999,12.5124,11.7999,12.4148,453600.0],["2024-09-18",12.3563,12.6881,12.2879,12.3367,269100.0],["2024-09-19",12.7759,12.8931,12.3953,12.8638,320800.0],["2024-09-20",12.7662,13.4689,12.5319,13.1371,939400.0],["2024-09-23",13.3713,13.9472,13.342,13.5079,337100.0],["2024-09-24",13.7031,13.7617,13.4299,13.586,201400.0],["2024-09-25",13.4689,13.5079,13.0151,13.2151,263400.0],["2024-09-26",13.0297,13.1127,12.2391,12.2684,284900.0],["2024-09-27",12.4539,12.5417,12.2782,12.3953,269400.0],["2024-09-30",12.4343,12.7174,12.1806,12.4539,320900.0],["2024-10-01",12.366,12.7759,12.2879,12.6686,268200.0],["2024-10-02",12.8443,13.0883,12.7271,12.9126,222400.0],["2024-10-03",12.9028,13.2347,12.7857,13.1273,154900.0],["2024-10-04",13.0297,13.3615,13.0297,13.2737,151400.0],["2024-10-07",13.2737,13.6446,13.2737,13.4591,229100.0],["2024-10-08",13.0785,13.2444,12.7467,13.1078,273800.0],["2024-10-09",13.0395,13.4591,12.9555,13.1663,324900.0],["2024-10-10",13.059,13.3127,12.8931,13.1859,342400.0],["2024-10-11",13.4591,13.7617,13.22,13.6251,185600.0],["2024-10-14",13.5665,13.586,13.2444,13.5275,183400.0],["2024-10-15",13.4201,13.5743,13.2347,13.3908,398700.0],["2024-10-16",13.6641,14.0545,13.5977,13.7812,246500.0],["2024-10-17",13.6641,13.7227,13.2542,13.3518,274100.0],["2024-10-18",13.3127,13.3323,12.9126,12.9907,215000.0],["2024-10-21",13.1175,13.1175,12.6979,12.8931,190600.0],["2024-10-22",12.9809,13.1419,12.8931,12.9907,199200.0],["2024-10-23",12.8931,13.0687,12.7369,12.8247,158400.0],["2024-10-24",12.854,12.9809,12.5417,12.9419,177600.0],["2024-10-25",13.1371,13.2503,13.0346,13.098,151600.0],["2024-10-28",12.8443,13.0785,12.7545,13.0102,164600.0],["2024-10-29",12.9516,13.0053,12.7369,12.9028,128100.0],["2024-10-30",12.9516,13.2054,12.854,12.9126,225400.0],["2024-10-31",13.0199,13.0785,12.7662,12.8247,221100.0],["2024-11-01",12.9223,12.9223,12.4734,12.61,227000.0],["2024-11-04",12.61,13.4201,12.5515,13.303,388300.0],["2024-11-05",12.8638,14.8158,12.7076,13.6836,1319600.0],["2024-11-06",15.1281,16.4506,14.8158,16.1236,810400.0],["2024-11-07",16.192,16.4975,15.9772,16.1041,527500.0],["2024-11-08",16.0944,16.7776,16.0944,16.7385,318800.0],["2024-11-11",16.7873,17.5389,16.7873,17.5193,1326800.0],["2024-11-12",17.5681,18.305,17.3632,17.939,847500.0],["2024-11-13",18.0366,18.1049,17.3729,17.3925,667700.0],["2024-11-14",17.5779,17.8024,17.2363,17.7731,357200.0],["2024-11-15",17.8609,18.3197,17.7936,18.2904,421700.0],["2024-11-18",18.5051,19.403,18.2025,19.2859,492300.0],["2024-11-19",18.8858,19.9594,18.8858,19.7446,739000.0],["2024-11-20",19.608,20.0765,19.2957,20.0179,571200.0],["2024-11-21",19.9789,21.5795,19.8325,21.2282,760200.0],["2024-11-22",21.4136,23.0143,21.1501,22.7507,929100.0],["2024-11-25",22.7507,22.9557,21.8919,22.1847,646000.0],["2024-11-26",22.0871,23.0045,22.0529,22.6531,725300.0],["2024-11-27",22.6141,24.0488,22.3213,23.8829,747700.0],["2024-11-29",24.1269,24.1972,23.6584,24.0586,380800.0],["2024-12-02",24.0586,24.3514,23.6194,24.1464,507800.0],["2024-12-03",24.3514,24.488,22.9752,23.5413,798100.0],["2024-12-04",23.5315,23.8536,23.268,23.5901,776700.0],["2024-12-05",25.425,28.4897,25.2005,27.7577,1422300.0],["2024-12-06",27.5518,27.8655,25.6307,25.9542,869900.0],["2024-12-09",26.2874,26.9098,25.1799,25.2387,423000.0],["2024-12-10",25.8366,29.6199,25.6259,28.4732,2301800.0],["2024-12-11",28.5222,31.9625,27.8263,31.2568,2070000.0],["2024-12-12",30.7569,30.9921,28.0321,28.2379,1043600.0],["2024-12-13",28.0909,28.5908,27.2725,27.4734,873600.0],["2024-12-16",27.4734,29.0613,27.0324,28.5418,752000.0],["2024-12-17",28.2575,28.5712,27.2872,28.0027,670800.0],["2024-12-18",28.2281,29.0907,26.5423,26.6893,608700.0],["2024-12-19",27.8361,28.1595,25.915,26.0424,490000.0],["2024-12-20",25.5327,27.2774,25.2877,26.3365,758600.0],["2024-12-23",26.3071,27.6596,26.0895,27.4048,467000.0],["2024-12-24",27.9733,28.4251,27.2676,28.1497,376500.0],["2024-12-26",27.7675,28.4242,27.2774,28.3654,415600.0],["2024-12-27",28.5026,29.1397,27.3656,27.6302,785200.0],["2024-12-30",27.4734,28.4046,27.3754,27.9243,415200.0],["2024-12-31",28.1889,29.0515,27.8165,28.2085,1017500.0],["2025-01-02",28.3163,28.9926,27.0912,28.8652,624900.0],["2025-01-03",29.2083,29.767,28.2575,29.0319,525000.0],["2025-01-06",29.1691,31.4528,28.6888,30.6589,1059900.0],["2025-01-07",30.7177,30.7177,28.0713,28.7084,636300.0],["2025-01-08",28.3359,28.8358,27.444,28.5124,474700.0],["2025-01-10",29.0416,29.6787,27.9635,28.0713,557500.0],["2025-01-13",28.0321,28.7574,27.5616,28.2967,508800.0],["2025-01-14",28.6398,29.6003,28.1321,28.7084,462500.0],["2025-01-15",29.3455,31.345,28.7182,31.2274,978200.0],["2025-01-16",31.2666,31.2764,29.8552,30.5315,664300.0],["2025-01-17",30.7471,32.3153,30.3942,30.6981,690700.0],["2025-01-21",30.9823,31.046,28.9436,30.8647,624900.0],["2025-01-22",31.247,34.9029,31.247,33.8738,1665700.0],["2025-01-23",33.6777,34.1776,32.1389,32.9524,943500.0],["2025-01-24",33.3151,35.7948,33.3151,34.2854,1966000.0],["2025-01-27",28.4722,29.3063,23.6607,23.8665,3494500.0],["2025-01-28",24.4546,24.7094,22.5727,23.5234,1792900.0],["2025-01-29",23.9155,25.7288,23.6705,25.5327,1479700.0],["2025-01-30",26.0914,28.6888,26.062,27.9145,1322700.0],["2025-01-31",28.3261,28.6104,26.3208,26.7481,1059100.0],["2025-02-03",26.0424,27.15,25.5759,26.5325,576200.0],["2025-02-04",25.9836,27.0226,25.866,26.1796,730000.0],["2025-02-05",26.5913,27.4146,26.0473,27.4146,496000.0],["2025-02-06",27.6302,27.6596,25.2485,26.0228,859600.0],["2025-02-07",26.5619,27.0814,25.1603,25.4347,755800.0],["2025-02-10",26.1404,27.7087,25.4543,26.9147,826900.0],["2025-02-11",26.6403,27.3362,26.4688,26.9931,461200.0],["2025-02-12",26.4247,27.3558,26.0816,26.6109,596400.0],["2025-02-13",26.4541,27.5322,26.3708,26.7285,433700.0],["2025-02-14",26.8559,27.8361,26.6364,27.6008,496900.0],["2025-02-18",27.9341,30.0414,27.8851,29.6787,1000300.0],["2025-02-19",29.6591,30.1688,29.0907,29.4239,606400.0],["2025-02-20",29.4043,29.4337,28.2281,28.7574,924200.0],["2025-02-21",34.305,38.2501,33.3739,35.246,3602900.0],["2025-02-24",36.1477,36.6182,29.9924,33.1386,2488700.0],["2025-02-25",33.3249,33.8738,29.8062,31.8057,1879800.0],["2025-02-26",32.0997,33.8346,31.5263,32.2761,940600.0],["2025-02-27",33.1485,33.7169,31.6537,31.8547,810000.0],["2025-02-28",31.4528,33.6875,30.6687,33.4719,1449700.0],["2025-03-03",34.109,35.4224,30.5021,30.9431,1254900.0],["2025-03-04",30.1982,30.3158,27.101,27.9929,1678000.0],["2025-03-05",27.8165,28.2595,26.6305,28.1007,1083200.0],["2025-03-06",27.248,27.2578,23.1755,23.9743,2458100.0],["2025-03-07",24.0135,24.631,21.9876,23.5528,2913800.0],["2025-03-10",22.8864,23.1657,20.7496,20.9555,1822700.0],["2025-03-11",21.1625,22.572,20.7485,21.9116,2493600.0],["2025-03-12",23.2817,25.2727,22.6903,24.8785,2960300.0],["2025-03-13",24.7306,24.8548,21.6553,22.6804,2173100.0],["2025-03-14",23.1634,24.9179,23.0155,24.2575,1576100.0],["2025-03-17",24.2378,24.4398,19.6149,20.1669,6025800.0],["2025-03-18",20.2162,22.71,19.0334,22.641,3562700.0],["2025-03-19",22.6311,24.4842,22.0693,23.9519,2001800.0],["2025-03-20",23.6956,23.9519,22.0594,22.2171,1187200.0],["2025-03-21",21.8524,22.8874,21.7144,22.1481,1947800.0],["2025-03-24",23.1634,23.8139,22.8085,23.5478,1047200.0],["2025-03-25",23.1141,23.7646,23.0155,23.4098,813600.0],["2025-03-26",23.5872,24.221,22.6508,23.0352,1046900.0],["2025-03-27",22.8775,23.2876,22.3748,22.917,1085100.0],["2025-03-28",22.8775,22.9564,21.8583,22.5325,1346200.0],["2025-03-31",21.6947,22.6114,21.0442,21.4483,1988400.0],["2025-04-01",21.1822,21.33,19.5657,20.8766,1551500.0],["2025-04-02",20.4133,22.6558,20.1472,22.5621,919500.0],["2025-04-03",20.3049,20.8865,18.0674,18.1266,1539700.0],["2025-04-04",16.4411,16.9635,14.5091,15.7314,2915900.0],["2025-04-07",14.3613,18.2646,14.0656,16.6973,2008500.0],["2025-04-08",17.6239,17.959,15.9729,16.4115,1752300.0],["2025-04-09",15.8694,20.2951,15.617,19.1813,2431000.0],["2025-04-10",18.304,18.3385,16.1454,16.8846,1880200.0],["2025-04-11",16.7171,17.2789,15.8201,17.2099,1347700.0],["2025-04-14",17.8604,18.8855,16.8452,17.2,1315600.0],["2025-04-15",17.683,18.1364,16.9339,17.3775,1002000.0],["2025-04-16",17.1508,18.3927,17.1508,17.9393,853600.0],["2025-04-17",18.166,19.063,18.0182,18.7771,761000.0],["2025-04-21",18.4026,18.4026,16.7762,17.4662,1439100.0],["2025-04-22",18.2941,19.1812,17.8802,18.3829,1059400.0],["2025-04-23",19.201,20.3739,18.6786,19.063,1411000.0],["2025-04-24",18.5701,20.1275,18.5701,19.8318,1007100.0],["2025-04-25",19.8121,20.4331,18.7771,20.4331,794100.0],["2025-04-28",20.4626,21.2906,20.0881,20.2754,1824800.0],["2025-04-29",23.8041,23.8041,20.6992,20.8766,2883300.0],["2025-04-30",20.2261,20.9062,19.4868,20.8372,1544000.0],["2025-05-01",21.2216,23.3408,21.0048,22.6213,4978000.0],["2025-05-02",22.8578,23.055,21.813,23.0451,1429100.0],["2025-05-05",22.6903,23.1634,21.7982,22.0989,930500.0],["2025-05-06",21.6356,22.2763,21.192,21.9411,2165800.0],["2025-05-07",21.8524,22.1087,21.2413,21.4877,1400600.0],["2025-05-08",21.7834,22.5325,21.33,22.2566,1089500.0],["2025-05-09",22.5523,22.6705,20.9752,21.5173,1545600.0],["2025-05-12",22.6705,23.2058,21.9017,22.1974,965400.0],["2025-05-13",22.572,22.779,22.1087,22.3354,792800.0],["2025-05-14",22.8282,23.124,21.7341,22.9564,1285500.0],["2025-05-15",22.5325,22.981,22.1235,22.2664,1258400.0],["2025-05-16",22.3551,22.6952,21.4483,21.7834,1218100.0],["2025-05-19",21.3793,21.6356,20.916,21.5173,898500.0],["2025-05-20",21.6159,22.434,21.3202,22.1777,820100.0],["2025-05-21",22.0496,22.4833,21.0836,21.4187,1487500.0],["2025-05-22",22.0299,25.46,21.3695,25.0657,2592900.0],["2025-05-23",24.4645,26.7907,24.1491,26.6625,2068200.0],["2025-05-27",27.1948,28.0129,26.3865,27.8749,1516600.0],["2025-05-28",28.0819,28.1805,27.3032,27.9045,1658400.0],["2025-05-29",28.5846,28.7423,27.0174,27.4806,1265400.0],["2025-05-30",27.0174,27.9419,26.5048,27.0371,1327800.0],["2025-06-02",27.5989,27.7369,26.288,27.2736,1118300.0],["2025-06-03",27.2539,28.0854,26.7886,27.7191,1248000.0],["2025-06-04",27.5706,27.7835,26.8084,27.5211,1284800.0],["2025-06-05",27.6894,28.2537,26.8183,26.8579,1303500.0],["2025-06-06",28.3626,30.0297,27.6894,29.6991,2349000.0],["2025-06-09",29.9664,29.9961,28.7487,28.8081,1507400.0],["2025-06-10",29.016,29.4516,24.7789,24.9571,3414200.0],["2025-06-11",25.3234,26.5807,25.0017,26.2144,1970200.0],["2025-06-12",25.6402,27.7092,25.4778,27.6201,1056200.0],["2025-06-13",28.3478,28.6002,26.749,26.8678,1253300.0],["2025-06-16",27.6597,28.5804,27.2984,27.9963,989900.0],["2025-06-17",28.3824,29.2437,27.7884,28.9566,900200.0],["2025-06-18",28.9467,29.9169,28.4022,28.6992,2334800.0],["2025-06-20",28.9467,29.0259,28.1349,28.5111,1034000.0],["2025-06-23",28.323,28.8319,27.0856,27.432,936400.0],["2025-06-24",27.6201,28.2042,27.1252,28.0557,885500.0],["2025-06-25",27.9864,28.0409,26.2659,27.1351,799100.0],["2025-06-26",27.0658,28.6596,26.9767,28.4715,710700.0],["2025-06-27",28.8576,29.3803,28.125,28.6893,2702300.0],["2025-06-30",28.9566,29.2635,27.9864,28.0062,1567000.0],["2025-07-01",31.1444,31.184,27.3726,28.7883,3043000.0],["2025-07-02",28.7091,31.382,27.3726,31.3523,2021500.0],["2025-07-03",31.679,32.4809,31.0949,32.3324,879200.0],["2025-07-07",31.7681,31.9562,30.5405,31.3622,1037500.0],["2025-07-08",31.7978,32.8274,31.1741,32.1443,989900.0],["2025-07-09",32.5403,32.5403,30.3723,30.7583,1404300.0],["2025-07-10",30.4811,30.8078,29.7882,30.3921,1232900.0],["2025-07-11",30.5504,31.4315,30.2188,30.887,552400.0],["2025-07-14",30.8969,31.8077,29.8575,31.481,1487200.0],["2025-07-15",31.5899,32.1245,30.0159,30.0852,1038300.0],["2025-07-16",29.9268,30.1198,28.3428,29.5803,1498100.0],["2025-07-17",29.1744,29.3031,27.8478,28.719,1190700.0],["2025-07-18",29.3922,29.6496,28.5705,28.8972,1030400.0],["2025-07-21",29.0061,29.2932,27.8874,28.2636,1261300.0],["2025-07-22",27.9369,28.422,27.3825,27.9864,1247000.0],["2025-07-23",28.4616,30.5405,27.7191,29.115,2546200.0],["2025-07-24",33.6095,36.0349,32.0354,33.5006,4581500.0],["2025-07-25",34.2529,34.3123,32.1067,32.174,2066000.0],["2025-07-28",32.7977,34.0549,31.9364,32.2829,1338700.0],["2025-07-29",30.7385,33.5204,30.2079,33.461,3408100.0],["2025-07-30",33.659,34.54,31.9265,32.9264,2450900.0],["2025-07-31",32.2631,33.1491,31.6691,32.3423,1371600.0],["2025-08-01",31.3424,31.3424,28.6497,29.709,2676000.0],["2025-08-04",30.0852,30.6791,29.6199,30.5504,1286900.0],["2025-08-05",30.7979,31.1246,29.2536,30.4118,1269700.0],["2025-08-06",30.3327,31.5157,30.0802,31.3325,1478000.0],["2025-08-07",31.4315,31.679,29.3922,30.303,3484100.0],["2025-08-08",30.491,30.5702,28.8675,29.6892,2198300.0],["2025-08-11",29.6397,30.3822,29.0506,30.0555,1241400.0],["2025-08-12",30.2931,31.0058,29.9763,30.3525,1482100.0],["2025-08-13",30.1941,30.6098,26.9569,27.6795,3079200.0],["2025-08-14",27.3231,27.6498,26.4421,27.0955,2223200.0],["2025-08-15",26.8975,27.6993,26.3233,27.4221,1494300.0],["2025-08-18",27.1252,27.8231,26.8183,27.1351,1244700.0],["2025-08-19",27.2242,27.2637,26.1451,26.5411,1211400.0],["2025-08-20",26.155,27.0707,25.6501,26.8876,1534400.0],["2025-08-21",26.8975,27.9963,26.6005,27.7983,1324600.0],["2025-08-22",27.7092,29.0952,27.4419,28.3725,1324800.0],["2025-08-25",28.0458,28.9764,27.927,28.3329,1149800.0],["2025-08-26",28.3131,29.7387,28.3131,29.5605,1423200.0],["2025-08-27",29.2932,29.5852,28.9368,29.3328,1341700.0],["2025-08-28",29.3328,31.4711,29.1199,31.4018,1939400.0],["2025-08-29",31.5602,31.6988,30.4316,31.2731,1657700.0],["2025-09-02",30.006,30.4713,28.5111,29.5704,1522300.0],["2025-09-03",29.5605,29.7387,26.5411,26.7094,2921200.0],["2025-09-04",26.7193,26.9588,25.8184,26.2243,2168500.0],["2025-09-05",26.2837,26.3629,25.3729,26.1847,1802500.0],["2025-09-08",26.7292,26.749,25.5115,25.6897,1764200.0],["2025-09-09",25.8085,26.3926,24.3235,24.67,2256200.0],["2025-09-10",25.9273,30.59,25.9273,29.0754,3180000.0],["2025-09-11",28.7784,31.5503,28.1448,29.9961,3747000.0],["2025-09-12",30.303,30.9811,29.6991,30.7583,2260000.0],["2025-09-15",31.679,33.4996,31.0751,31.877,3361200.0],["2025-09-16",31.9118,32.2447,29.7009,31.9664,2988900.0],["2025-09-17",32.5626,33.9786,31.7081,33.0495,3762400.0],["2025-09-18",33.9041,36.3684,33.8644,36.0007,3618100.0],["2025-09-19",36.6168,37.8192,35.9908,37.3919,5761300.0],["2025-09-22",37.9782,40.3679,37.3124,39.6873,5317800.0],["2025-09-23",40.3431,43.185,38.2564,38.7532,6697800.0],["2025-09-24",38.8526,39.1209,36.746,37.1633,3445400.0],["2025-09-25",35.9014,39.0911,35.171,37.9583,3838000.0],["2025-09-26",38.1272,39.5382,38.0576,39.4587,1955000.0],["2025-09-29",39.737,41.6249,39.414,41.1082,2975200.0],["2025-09-30",40.6014,41.0734,38.6439,39.7171,2718900.0],["2025-10-01",39.2501,42.877,38.8476,42.0522,3296500.0],["2025-10-02",43.0558,46.9609,43.0558,45.1227,4695200.0],["2025-10-03",45.2618,45.9464,43.6669,44.3575,2509100.0],["2025-10-06",45.8878,47.587,44.3178,46.4542,1732800.0],["2025-10-07",43.97,45.4605,41.0883,43.7713,12906400.0],["2025-10-08",44.2184,48.1037,44.0197,47.9049,5665800.0],["2025-10-09",48.044,48.7098,46.5933,47.3882,2918600.0],["2025-10-10",47.4379,50.4587,44.3774,44.6954,4373400.0],["2025-10-13",48.3918,51.9293,47.4081,51.5915,4842700.0],["2025-10-14",49.9022,53.4894,49.0477,52.4162,3352600.0],["2025-10-15",54.7961,55.3426,52.8037,54.5526,4252500.0],["2025-10-16",55.0097,55.7848,52.2175,53.8173,3714300.0],["2025-10-17",53.1615,53.3006,49.0675,51.0449,4193800.0],["2025-10-20",51.9194,53.5887,50.3394,50.8363,2807900.0],["2025-10-21",50.6276,50.8263,47.5174,48.6999,2740100.0],["2025-10-22",48.68,49.2116,43.6321,46.0965,3346200.0],["2025-10-23",46.8616,48.2726,45.4555,47.3982,2166400.0],["2025-10-24",48.3223,51.1443,48.1683,50.5978,3188300.0],["2025-10-27",51.6113,52.2771,47.5373,47.8453,2823500.0],["2025-10-28",47.7956,50.1407,47.2153,49.2563,1721600.0],["2025-10-29",50.6773,53.4298,50.2699,51.671,4039000.0],["2025-10-30",50.3792,54.334,49.8029,52.7739,2458300.0],["2025-10-31",53.4397,54.3539,51.512,52.8932,3136600.0],["2025-11-03",54.7017,56.8033,53.4496,53.6285,4496000.0],["2025-11-04",48.7098,55.119,46.8218,53.3701,5342500.0],["2025-11-05",51.671,54.2942,49.6041,53.1217,5204700.0],["2025-11-06",52.5851,55.6456,51.5617,53.1416,2682700.0],["2025-11-07",51.9194,51.9591,46.0666,50.3891,9455400.0],["2025-11-10",51.1741,51.5716,48.1931,50.0413,6658000.0],["2025-11-11",49.0775,49.8625,45.8381,49.8327,3869700.0],["2025-11-12",50.1308,50.8164,46.5834,46.9908,3478400.0],["2025-11-13",47.0504,47.11,42.2211,44.6556,5684200.0],["2025-11-14",42.6981,46.5784,40.8797,44.9239,4412200.0],["2025-11-17",44.8146,46.7523,44.0495,45.4406,3032800.0],["2025-11-18",44.3973,44.8096,41.6647,42.9962,4881400.0],["2025-11-19",44.0097,45.5797,42.4348,44.2184,3038000.0],["2025-11-20",46.5039,48.521,40.7604,40.9691,4917600.0],["2025-11-21",40.204,42.6186,38.2554,42.559,3890200.0],["2025-11-24",42.4397,46.2554,42.1764,45.5897,2947500.0],["2025-11-25",44.8544,46.5834,43.4533,46.4045,2027300.0],["2025-11-26",46.5734,47.5273,45.8182,46.3349,1798100.0],["2025-11-28",45.8679,48.2925,45.6592,47.587,1124300.0],["2025-12-01",46.3846,49.932,45.8639,48.5011,2247600.0],["2025-12-02",51.671,53.1515,48.7893,50.1407,4188200.0],["2025-12-03",50.4487,53.0323,49.4849,52.913,2319000.0],["2025-12-04",52.3765,56.1524,52.3168,54.7911,3638000.0],["2025-12-05",55.0991,55.4767,53.7577,55.0097,1992800.0],["2025-12-08",55.8362,55.8362,52.9185,53.277,1815800.0],["2025-12-09",53.0479,54.9848,52.5699,53.4662,3425200.0],["2025-12-10",53.277,54.6512,49.931,54.4122,2942800.0],["2025-12-11",53.7251,54.1433,50.5364,53.8545,2449800.0],["2025-12-12",53.5657,53.9342,43.8663,45.8779,6125800.0],["2025-12-15",45.8779,45.8779,43.3684,43.3784,4758200.0],["2025-12-16",42.6315,44.0257,40.9585,43.4282,3484900.0],["2025-12-17",44.0655,45.5991,40.2116,40.4706,3494400.0],["2025-12-18",41.8349,44.7526,41.8349,42.8805,3043000.0],["2025-12-19",44.4141,46.0572,44.3493,44.7726,4066400.0],["2025-12-22",45.8879,46.8738,44.663,45.2505,1769400.0],["2025-12-23",44.663,45.7584,44.2547,44.7028,1153600.0],["2025-12-24",44.4738,45.1111,43.9759,44.8821,731700.0],["2025-12-26",44.7626,45.629,43.9659,44.4638,958500.0],["2025-12-29",44.3742,45.3701,44.0804,44.3941,1254600.0],["2025-12-30",44.8821,48.0688,44.5336,45.9078,2567900.0],["2025-12-31",45.8182,46.8538,45.4198,45.7783,1953400.0],["2026-01-02",46.6049,50.2197,45.9178,50.0505,2497400.0],["2026-01-05",51.594,53.5956,50.0305,52.6795,3095400.0],["2026-01-06",53.4761,53.6753,50.1899,52.6297,2296500.0],["2026-01-07",52.779,54.0238,50.7475,50.877,1797800.0],["2026-01-08",51.8927,52.1218,49.5127,50.3392,1963900.0],["2026-01-09",51.7832,55.5972,51.5293,52.9384,2603800.0],["2026-01-12",52.2811,53.2829,50.876,51.116,1666500.0],["2026-01-13",52.4205,54.9002,52.0322,52.56,2305200.0],["2026-01-14",52.4703,52.9583,50.2198,51.8031,1676800.0],["2026-01-15",52.779,57.0711,51.4546,55.169,4063600.0],["2026-01-16",56.9018,57.7383,53.7749,56.6329,3740200.0],["2026-01-20",53.7151,56.3391,52.9882,54.7309,2900500.0],["2026-01-21",56.0055,59.5507,53.8466,56.7624,3080300.0],["2026-01-22",57.6486,59.5009,55.0595,56.7126,1971600.0],["2026-01-23",56.7624,57.6287,53.1176,53.4761,2426100.0],["2026-01-26",53.4363,55.0197,51.5641,51.7832,2462800.0],["2026-01-27",51.7732,55.3881,51.7732,53.6753,1780500.0],["2026-01-28",54.1832,54.6412,50.9567,53.5458,2081900.0],["2026-01-29",53.7749,56.5632,52.4604,55.9557,3667500.0],["2026-01-30",54.9599,58.4234,53.1097,54.9599,2762600.0],["2026-02-02",53.4363,56.9217,52.3409,56.5931,2841300.0],["2026-02-03",58.1565,59.5059,53.038,56.3541,3008400.0],["2026-02-04",56.5134,56.5134,45.9676,48.0787,4836900.0],["2026-02-05",45.8082,47.6605,44.424,45.9178,3880700.0],["2026-02-06",48.477,53.0877,47.6555,51.365,4020500.0],["2026-02-09",48.8156,54.2827,48.6613,52.7392,2054200.0],["2026-02-10",52.9682,53.3417,51.1459,52.7193,1724200.0],["2026-02-11",53.1873,55.418,51.5044,53.506,3360100.0],["2026-02-12",54.4222,55.2009,50.9367,51.2554,1940900.0],["2026-02-13",59.3216,61.1042,54.6412,56.3939,6298000.0],["2026-02-17",54.7707,55.2686,50.9965,52.321,3587300.0],["2026-02-18",53.2172,54.6014,49.0148,50.5882,3367600.0],["2026-02-19",50.3492,51.1558,48.6513,49.7716,2378200.0],["2026-02-20",48.6762,50.2695,47.053,49.0347,2213300.0],["2026-02-23",48.3775,50.9766,46.7045,50.4587,2957400.0],["2026-02-24",49.7816,53.6653,48.3376,53.2371,3199800.0],["2026-02-25",50.2397,56.5931,48.6961,54.9898,5810500.0],["2026-02-26",54.1931,54.3126,48.8256,50.7475,4279300.0],["2026-02-27",50.16,51.2853,48.8455,49.4231,2715500.0],["2026-03-02",48.5368,50.3392,47.3617,49.1044,1711700.0],["2026-03-03",47.2422,48.1205,45.8082,47.4015,2082700.0],["2026-03-04",49.0845,50.8272,47.3318,49.8214,3114200.0],["2026-03-05",49.3534,50.887,47.1227,50.2397,1792000.0],["2026-03-06",48.2978,51.7235,47.7999,48.7559,1880300.0],["2026-03-09",47.6704,49.438,46.4953,49.2438,2744400.0],["2026-03-10",49.0342,54.7242,48.4352,53.9356,4324700.0],["2026-03-11",53.5263,57.1899,52.9673,55.2533,2278600.0],["2026-03-12",54.3549,54.4847,51.3701,53.2369,2092100.0],["2026-03-13",53.3467,55.0736,51.4999,51.9092,1631400.0],["2026-03-16",53.6262,57.2049,52.5081,56.8905,2031800.0],["2026-03-17",59.446,66.5436,59.446,63.0796,6675100.0],["2026-03-18",64.028,70.0474,64.028,68.4402,6241600.0],["2026-03-19",66.314,67.5917,65.0462,65.7649,2345300.0],["2026-03-20",65.136,65.2858,60.5101,61.702,3527900.0],["2026-03-23",60.7737,64.2376,60.2246,60.7737,2722500.0],["2026-03-24",60.1547,64.4971,60.1048,60.8935,2386000.0],["2026-03-25",61.8917,63.414,60.2546,61.2229,1550000.0],["2026-03-26",60.6339,62.1612,58.8969,60.3444,1690000.0],["2026-03-27",59.5957,60.0799,56.601,57.729,2102700.0],["2026-03-30",58.8969,61.7949,51.5698,52.7477,3094100.0],["2026-03-31",53.5363,57.3546,53.1171,56.4113,2866000.0],["2026-04-01",57.8987,59.6955,54.4348,55.3731,2326800.0],["2026-04-02",53.2967,57.7789,52.8375,55.7025,1978700.0],["2026-04-06",55.7025,56.6998,53.0372,55.0637,1353100.0],["2026-04-07",54.6244,55.6975,52.2286,55.6227,1841100.0],["2026-04-08",58.8969,62.89,58.887,60.9334,4010800.0],["2026-04-09",60.7537,63.8882,60.4941,60.9034,2837400.0],["2026-04-10",60.5341,63.8383,59.3062,62.281,1949200.0],["2026-04-13",62.0414,63.6786,60.9833,61.742,1436500.0],["2026-04-14",63.3392,65.6651,63.3392,64.9164,3906000.0],["2026-04-15",65.0362,66.9728,64.3873,65.9346,1589300.0],["2026-04-16",66.2641,67.7515,65.166,67.0227,1449700.0],["2026-04-17",66.4138,68.3774,63.1595,65.5054,1658900.0],["2026-04-20",64.3973,65.9047,62.8001,64.8765,1376700.0],["2026-04-21",65.8448,67.0726,64.1627,65.3556,1199700.0],["2026-04-22",67.3522,68.8595,65.2858,66.0544,1615400.0],["2026-04-23",67.0427,71.5548,67.0327,69.3586,2520700.0],["2026-04-24",71.7345,73.6012,68.7397,72.2835,2292700.0],["2026-04-27",72.7727,73.9207,68.6,70.5066,3212900.0],["2026-04-28",76.9853,81.0981,70.7911,74.31,4881800.0],["2026-04-29",79.5907,80.6289,70.9259,71.0756,3248400.0],["2026-04-30",70.5815,76.8655,70.4447,73.711,2861400.0],["2026-05-01",73.1021,74.5995,72.0639,72.2037,2893600.0],["2026-05-04",72.8725,75.4679,71.0058,74.3499,2163000.0],["2026-05-05",75.0387,77.3946,74.3699,75.5478,2060400.0],["2026-05-06",74.7891,79.0716,71.2753,77.3147,2543900.0],["2026-05-07",76.3664,76.3664,70.876,72.9424,2766500.0],["2026-05-08",73.701,73.8907,71.2903,72.8326,1659700.0],["2026-05-11",73.4215,75.3681,72.8126,74.5296,1866600.0],["2026-05-12",74.0704,76.7657,70.4567,76.0968,2298700.0],["2026-05-13",77.0851,78.7023,73.5393,77.0552,2506300.0],["2026-05-14",77.0851,78.9219,75.8223,78.1333,1815400.0],["2026-05-15",75.2683,79.0317,74.31,78.4427,2660200.0],["2026-05-18",78.6124,78.7203,70.5366,72.004,3961000.0],["2026-05-19",70.1672,73.4115,67.8712,72.3135,4072500.0],["2026-05-20",74.0005,75.7075,71.0956,71.3252,2205100.0],["2026-05-21",71.415,74.3299,71.1655,73.3017,1740300.0],["2026-05-22",74.3699,76.027,72.7627,74.1403,1815400.0],["2026-05-26",76.0469,76.5161,72.9823,75.2383,2019200.0],["2026-05-27",74.4098,75.5478,71.1755,71.3651,2428600.0],["2026-05-28",71.0457,71.0457,67.6616,68.56,2794900.0],["2026-05-29",67.991,69.6282,65.4455,69.4185,3009900.0],["2026-06-01",69.6581,69.8777,66.2141,68.58,2000600.0],["2026-06-02",69.47,73.12,69.04,71.92,2416700.0],["2026-06-03",72.55,75.44,70.25,74.2,1535700.0],["2026-06-04",72.68,77.48,71.2,76.31,2607300.0],["2026-06-05",73.85,74.64,68.21,69.39,2694100.0],["2026-06-08",72.23,74.95,70.66,72.21,1715100.0],["2026-06-09",72.99,73.37,65.2,68.61,2590100.0],["2026-06-10",67.13,70.0,66.11,68.24,1900800.0],["2026-06-11",69.85,76.06,69.785,76.04,2050400.0],["2026-06-12",77.51,78.57,73.76,74.01,1562000.0],["2026-06-15",76.0,79.92,75.81,78.07,1958700.0],["2026-06-16",78.84,79.58,75.93,76.15,1614500.0],["2026-06-17",77.97,84.085,77.62,81.28,3043500.0],["2026-06-18",85.06,86.19,80.5,82.88,3217200.0],["2026-06-22",82.68,83.96,79.622,82.17,2222800.0],["2026-06-23",76.94,79.16,75.33,77.95,1930100.0],["2026-06-24",76.48,78.08,73.532,75.98,1781300.0],["2026-06-25",78.07,80.5,74.55,79.43,1690600.0],["2026-06-26",77.18,78.214,74.301,76.8,4155900.0],["2026-06-29",76.6,80.69,75.7,79.27,1344800.0],["2026-06-30",80.2,81.164,77.84,80.46,1433600.0],["2026-07-01",78.815,80.04,72.78,73.42,2109200.0],["2026-07-02",72.66,73.15,65.205,67.19,3938300.0],["2026-07-06",71.36,74.54,65.775,67.47,2884116.622798],["2026-07-07",67.2,67.2,63.4,65.35,2501485.859295],["2026-07-08",65.62,67.89,63.2001,66.27,2304236.488393],["2026-07-09",68.4,69.55,67.35,68.26,1740200.767599],["2026-07-10",72,72.88,70.11,71.57,3781724.16883],["2026-07-13",70.09,71.83,66.74,67.15,3374320.304769],["2026-07-14",68.89,69.9,67.475,69.5,10444367.892276],["2026-07-15",68.98,69.67,63.77,67.1,3189309.302765],["2026-07-16",64.01,65.66,60,61.39,4548920.09122],["2026-07-17",59.01,62.45,56.96,60.28,3211639.423769],["2026-07-20",60.39,62,59.54,60.54,1958032.383006],["2026-07-21",63.2,66.66,60.985,65.17,2657768.316171],["2026-07-22",63.01,64.96,62.65,63.04,1559731.466197],["2026-07-23",61.98,64.3,60.16,60.38,2117330.655659],["2026-07-24",60.28,61.04,53.825,54.03,4258150.105261],["2026-07-27",55.53,56.665,51.56,52.59,4146913.352795],["2026-07-28",50.19,50.535,45.99,47.31,7199218.556025],["2026-07-29",47.33,48.13,42.675,43.42,5302939.635132],["2026-07-30",45.89,51.99,45.89,51.28,5983036.734502],["2026-07-31",53.34,54.97,50.79,51.41,3110143.592055],["2026-08-03",50.39,56.5,50.08,55.52,3931975.825964],["2026-08-04",57.2,59.41,55.65,57.92,4296899.77872],["2026-08-05",57.36,59.42,55.56,55.57,3399558.083937],["2026-08-06",58,61.89,54.18,57.01,3850110.159428],["2026-08-07",57.93,59.64,55.81,57.96,2291344.425543],["2026-08-10",59.93,61.57,59.09,60.175,677718.43969],["2026-08-11",59.52,60.61,58.065,58.79,1906846.879325],["2026-08-12",61.73,63,60.7401,61.8,2071865.716789],["2026-08-13",61.4,62.5893,59.63,59.9,1613031.04973],["2026-08-14",60.5,63.65,59.06,63.3,1990421.684387]]}