{"t":"SUPV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-05-19",10.3681,10.5024,10.1427,10.3681,7098500.0],["2016-05-20",10.3681,10.6746,10.3681,10.3681,1085800.0],["2016-05-23",10.2779,10.359,10.0976,10.0976,511100.0],["2016-05-24",10.0976,10.4402,10.0525,10.3861,558100.0],["2016-05-25",10.3861,10.4672,10.2509,10.2689,365400.0],["2016-05-26",10.2418,10.3681,10.2418,10.2779,269000.0],["2016-05-27",10.2779,10.3681,10.2418,10.2959,272700.0],["2016-05-31",10.2779,10.35,10.2238,10.2689,199100.0],["2016-06-01",10.1877,10.2554,10.1427,10.2328,159300.0],["2016-06-02",10.2238,10.3049,10.1742,10.2869,245400.0],["2016-06-03",10.2509,10.7107,10.2509,10.5574,485100.0],["2016-06-06",10.5033,10.7107,10.5033,10.6566,153600.0],["2016-06-07",10.6385,10.9811,10.5664,10.936,497500.0],["2016-06-08",10.909,11.0442,10.8639,11.0442,71200.0],["2016-06-09",10.9992,11.0442,10.9631,11.0442,405400.0],["2016-06-10",11.0893,11.0983,10.7557,10.882,164400.0],["2016-06-13",10.9541,11.0983,10.936,11.0442,83500.0],["2016-06-14",10.9541,11.0442,10.6205,10.7377,135500.0],["2016-06-15",10.7729,10.8459,10.7197,10.7918,88200.0],["2016-06-16",10.8188,11.0496,10.7467,10.9541,204800.0],["2016-06-17",10.882,11.0893,10.8783,10.9631,401100.0],["2016-06-20",11.1164,11.8647,11.0352,11.6122,377200.0],["2016-06-21",11.6122,11.7384,11.4499,11.5852,314600.0],["2016-06-22",11.6303,11.8106,11.486,11.5131,181400.0],["2016-06-23",11.495,11.6663,11.4139,11.459,60800.0],["2016-06-24",11.2696,11.2696,9.0157,11.0623,742200.0],["2016-06-27",11.1705,11.2245,10.6295,10.7647,235500.0],["2016-06-28",10.8188,11.3237,10.8188,11.0713,76100.0],["2016-06-29",11.2245,11.6032,11.2245,11.3868,69600.0],["2016-06-30",11.3472,11.5311,11.2786,11.5311,81000.0],["2016-07-01",11.4049,11.8196,11.4049,11.7835,242400.0],["2016-07-05",11.9909,12.5318,11.4229,11.6753,141700.0],["2016-07-06",11.5311,11.7294,11.2246,11.486,94500.0],["2016-07-07",11.486,11.7114,11.3147,11.4499,58800.0],["2016-07-08",11.4499,11.7114,11.3958,11.4499,53400.0],["2016-07-11",11.3868,11.6393,11.3237,11.4319,36600.0],["2016-07-12",11.559,11.9097,11.3688,11.5401,168800.0],["2016-07-13",11.5401,11.5852,11.1975,11.3147,115900.0],["2016-07-14",11.3598,11.7835,11.1795,11.5852,119600.0],["2016-07-15",11.486,11.8827,11.486,11.8466,245900.0],["2016-07-18",11.7835,11.8286,11.7204,11.8286,27700.0],["2016-07-19",11.7664,12.3966,11.7664,12.2073,148000.0],["2016-07-20",12.2974,12.2974,12.0008,12.072,24100.0],["2016-07-21",12.0269,12.0901,11.9467,11.9909,10200.0],["2016-07-22",11.9999,12.2343,11.9999,12.1892,13500.0],["2016-07-25",12.1712,12.2253,12.0089,12.1712,12900.0],["2016-07-26",12.1802,12.2073,12.072,12.081,6000.0],["2016-07-27",11.9548,12.1712,11.9188,12.072,39300.0],["2016-07-28",11.8917,12.0269,11.8917,11.9638,21500.0],["2016-07-29",11.9638,12.2163,11.8917,12.2163,125000.0],["2016-08-01",12.1982,12.4867,11.9548,12.0089,152700.0],["2016-08-02",12.0179,12.1892,11.7114,11.9548,169700.0],["2016-08-03",11.9368,12.0901,11.7655,11.9458,45000.0],["2016-08-04",11.8647,12.0089,11.7835,11.9458,18700.0],["2016-08-05",11.9819,12.2163,11.9819,12.1982,452300.0],["2016-08-08",12.0901,12.4417,11.9909,12.2884,249300.0],["2016-08-09",12.5048,12.5048,11.1705,12.1532,342100.0],["2016-08-10",12.0991,12.1261,11.7565,12.036,74200.0],["2016-08-11",11.9188,12.2163,11.9188,12.2163,83900.0],["2016-08-12",12.3876,12.3876,12.1622,12.1892,228500.0],["2016-08-15",12.2523,12.3425,12.1442,12.1802,279000.0],["2016-08-16",12.081,12.081,11.7565,11.8647,110200.0],["2016-08-17",11.8556,11.9729,11.6844,11.7565,43800.0],["2016-08-18",11.8647,12.1982,11.7024,12.0991,436900.0],["2016-08-19",12.0991,12.2253,11.8556,12.1712,320700.0],["2016-08-22",12.0901,12.0982,11.9548,12.063,85800.0],["2016-08-23",12.2614,12.3876,12.081,12.1441,195700.0],["2016-08-24",12.0991,12.2163,11.7565,11.9909,54900.0],["2016-08-25",11.9909,12.1081,11.9007,12.045,19600.0],["2016-08-26",12.0179,12.2523,11.9819,12.072,44700.0],["2016-08-29",12.1081,12.2974,12.0315,12.2118,26200.0],["2016-08-30",12.3695,12.8023,12.2614,12.5138,447800.0],["2016-08-31",12.5499,12.7302,12.4417,12.6761,663700.0],["2016-09-01",12.6851,12.8474,12.4417,12.4867,294700.0],["2016-09-02",12.5589,12.6761,12.5228,12.622,76500.0],["2016-09-06",12.6671,13.199,12.622,12.9465,93100.0],["2016-09-07",13.0457,13.1629,12.9384,13.0097,97200.0],["2016-09-08",13.0006,13.0728,12.8744,12.9646,29800.0],["2016-09-09",12.9556,13.0547,12.8293,12.9826,70000.0],["2016-09-12",12.8474,12.8925,12.7212,12.7662,30100.0],["2016-09-13",12.658,12.8744,12.6175,12.6671,37800.0],["2016-09-14",12.6761,12.8834,12.5949,12.8384,539000.0],["2016-09-15",12.8474,13.2441,12.8474,13.199,805600.0],["2016-09-16",13.2891,13.5236,13.199,13.3432,227500.0],["2016-09-19",13.4875,13.8842,13.4244,13.8842,312800.0],["2016-09-20",13.8391,14.5694,13.7399,13.8842,277900.0],["2016-09-21",13.9383,13.9554,13.4469,13.4965,581300.0],["2016-09-22",13.4875,13.794,13.4695,13.4785,213300.0],["2016-09-23",13.5326,13.8301,13.4875,13.6588,231600.0],["2016-09-26",13.6047,13.6858,13.3072,13.4604,123800.0],["2016-09-27",13.5145,13.6137,13.19,13.2891,87600.0],["2016-09-28",13.199,13.3162,12.9465,13.3072,188800.0],["2016-09-29",13.208,13.3973,13.208,13.3432,75600.0],["2016-09-30",13.3252,13.4154,13.1629,13.3523,136200.0],["2016-10-03",13.2621,13.5867,13.226,13.5506,61100.0],["2016-10-04",13.5686,13.8391,13.5236,13.5596,143200.0],["2016-10-05",13.7039,13.7039,13.4875,13.6588,174100.0],["2016-10-06",13.5686,13.758,13.4514,13.758,93200.0],["2016-10-07",13.6768,13.712,13.3432,13.3973,69200.0],["2016-10-10",13.3973,13.5055,13.2801,13.3252,87800.0],["2016-10-11",13.3252,13.3748,13.1629,13.3072,41800.0],["2016-10-12",13.2891,13.2982,13.0998,13.208,67300.0],["2016-10-13",13.1178,13.2621,13.0006,13.2621,66000.0],["2016-10-14",13.3252,13.4334,12.9826,13.2982,87100.0],["2016-10-17",13.2711,13.4064,13.1178,13.3883,102700.0],["2016-10-18",13.4334,13.7039,13.4334,13.5867,94500.0],["2016-10-19",13.6588,13.6858,13.181,13.5326,107500.0],["2016-10-20",13.4334,13.7489,13.4334,13.6317,41400.0],["2016-10-21",13.5957,13.6408,13.5416,13.6137,54300.0],["2016-10-24",13.6408,13.6588,13.5686,13.6047,11900.0],["2016-10-25",13.6768,13.703,13.3883,13.5145,63800.0],["2016-10-26",13.4244,13.4469,13.2801,13.3613,252900.0],["2016-10-27",13.3793,13.4514,13.2441,13.3883,159200.0],["2016-10-28",13.3252,13.5867,13.1999,13.5867,41100.0],["2016-10-31",13.6588,13.6949,13.3703,13.6858,70900.0],["2016-11-01",13.5957,13.6227,13.3432,13.5416,50800.0],["2016-11-02",13.3883,13.4406,13.1719,13.3432,59600.0],["2016-11-03",13.3162,13.3342,13.1088,13.1719,39700.0],["2016-11-04",13.1449,13.3162,13.1178,13.19,35800.0],["2016-11-07",13.217,13.4875,13.217,13.4875,45200.0],["2016-11-08",13.4334,13.5506,13.4154,13.4785,69400.0],["2016-11-09",13.199,13.7084,13.0547,13.6777,90800.0],["2016-11-10",13.9653,14.0735,13.1629,13.226,579300.0],["2016-11-11",13.2891,13.3793,12.5589,12.9556,172600.0],["2016-11-14",13.0277,13.3162,12.9556,13.0547,140800.0],["2016-11-15",13.0547,13.7489,12.7031,13.1629,92800.0],["2016-11-16",13.3072,13.3162,13.0097,13.0547,83200.0],["2016-11-17",13.0728,13.1359,12.7212,13.0277,75400.0],["2016-11-18",13.0457,13.1449,12.5679,12.9907,123800.0],["2016-11-21",13.0187,13.1359,12.8474,13.0728,450200.0],["2016-11-22",13.1269,13.3973,13.0187,13.0728,159900.0],["2016-11-23",13.1178,13.3432,12.9375,13.0998,240500.0],["2016-11-25",13.1178,13.1359,13.0133,13.0728,196400.0],["2016-11-28",13.0097,13.2008,12.9015,13.0367,57600.0],["2016-11-29",13.0367,13.1719,12.8474,12.8925,36600.0],["2016-11-30",12.9556,12.9691,12.4146,12.8203,417500.0],["2016-12-01",12.8834,12.9556,12.5318,12.613,74400.0],["2016-12-02",12.604,12.64,12.3154,12.4146,103100.0],["2016-12-05",12.3966,12.9015,12.3245,12.7212,100900.0],["2016-12-06",12.8203,12.924,12.5769,12.7572,117200.0],["2016-12-07",12.8023,12.8474,12.4597,12.613,45400.0],["2016-12-08",12.5318,12.6761,12.1351,12.631,85800.0],["2016-12-09",12.64,12.64,12.3155,12.5318,52400.0],["2016-12-12",12.5949,12.5949,12.21,12.5499,58800.0],["2016-12-13",12.5769,12.64,12.3695,12.622,3155000.0],["2016-12-14",12.5679,12.7572,11.7204,12.2163,1635300.0],["2016-12-15",12.2523,12.658,12.072,12.3064,55300.0],["2016-12-16",12.2794,12.3425,11.9007,12.2163,83000.0],["2016-12-19",12.2614,12.3335,11.9007,11.9819,107600.0],["2016-12-20",11.9007,12.1712,11.5491,11.6753,186300.0],["2016-12-21",11.6393,11.7024,10.9451,11.3057,210800.0],["2016-12-22",11.3057,11.5401,10.7963,10.909,283300.0],["2016-12-23",10.8279,11.3147,10.8279,11.2696,110100.0],["2016-12-27",11.3237,11.4427,11.1254,11.3868,37500.0],["2016-12-28",11.3598,11.6663,11.3598,11.4499,50200.0],["2016-12-29",11.4139,11.8782,11.4139,11.7384,92200.0],["2016-12-30",11.6844,11.8737,11.5536,11.8466,67200.0],["2017-01-03",11.8106,12.2298,11.7655,12.081,73600.0],["2017-01-04",12.1442,12.5138,12.1171,12.2253,115900.0],["2017-01-05",12.3966,12.5499,12.3064,12.5228,151400.0],["2017-01-06",12.585,12.7392,12.4417,12.7031,227500.0],["2017-01-09",12.7121,12.7121,12.4056,12.5769,46900.0],["2017-01-10",12.5769,12.8744,12.4913,12.7121,104200.0],["2017-01-11",12.7753,12.8023,12.4777,12.649,100800.0],["2017-01-12",12.631,12.8925,12.4867,12.8925,15400.0],["2017-01-13",12.9375,12.9826,12.6094,12.9826,25400.0],["2017-01-17",13.0367,13.0367,12.6851,12.7212,21100.0],["2017-01-18",12.6761,12.6761,12.4236,12.5048,575200.0],["2017-01-19",12.6851,12.7482,12.1622,12.2614,219600.0],["2017-01-20",12.1982,12.2974,11.9909,12.1351,882300.0],["2017-01-23",12.1351,12.4867,12.0901,12.3515,99800.0],["2017-01-24",12.4056,12.7031,12.3813,12.64,343800.0],["2017-01-25",12.5949,12.7076,12.5138,12.658,517100.0],["2017-01-26",12.6761,12.906,12.5976,12.8654,170900.0],["2017-01-27",12.8925,12.9826,12.7572,12.8925,286900.0],["2017-01-30",12.9285,12.9285,12.613,12.8384,31400.0],["2017-01-31",12.7753,13.4154,12.7753,13.2801,654000.0],["2017-02-01",13.3432,13.5236,13.1269,13.2711,36600.0],["2017-02-02",13.2982,13.2982,12.9015,13.1269,129600.0],["2017-02-03",13.0836,13.1269,12.9465,13.0367,79800.0],["2017-02-06",13.0998,13.1088,12.8203,12.8925,97500.0],["2017-02-07",12.8384,12.9015,12.7392,12.7843,202000.0],["2017-02-08",12.7753,12.9285,12.7662,12.9105,71100.0],["2017-02-09",12.8654,13.226,12.8654,13.0547,230100.0],["2017-02-10",13.0547,13.3252,12.9015,13.2531,458200.0],["2017-02-13",13.3342,13.6768,13.2801,13.3793,86400.0],["2017-02-14",13.3432,13.785,13.3405,13.6317,172100.0],["2017-02-15",13.5686,13.9455,13.5596,13.776,109900.0],["2017-02-16",13.8571,13.9743,13.6768,13.794,39700.0],["2017-02-17",13.8842,14.2899,13.7309,14.0375,271600.0],["2017-02-21",14.2899,14.2989,14.0825,14.1907,231600.0],["2017-02-22",14.362,14.362,13.8662,14.1456,109600.0],["2017-02-23",14.1456,14.1547,13.8391,13.9653,109600.0],["2017-02-24",13.8662,14.1276,13.8121,13.9924,140700.0],["2017-02-27",13.8932,14.0915,13.5596,14.0014,99800.0],["2017-02-28",13.8842,13.9924,13.5867,13.8301,458800.0],["2017-03-01",13.9924,14.0915,13.5506,13.7399,132000.0],["2017-03-02",13.6678,13.7129,13.3432,13.5686,98100.0],["2017-03-03",13.4965,13.9293,13.4154,13.7219,258600.0],["2017-03-06",13.8211,13.9563,13.5145,13.6498,121300.0],["2017-03-07",13.7399,13.8301,13.4154,13.6588,36300.0],["2017-03-08",13.6678,13.785,13.5596,13.6678,63800.0],["2017-03-09",13.5957,13.758,13.2531,13.5416,236500.0],["2017-03-10",13.5506,13.785,13.5326,13.6858,46500.0],["2017-03-13",13.7219,13.794,13.5236,13.6949,102300.0],["2017-03-14",13.7309,13.8842,13.5641,13.7129,67600.0],["2017-03-15",13.794,14.0104,13.6137,13.9112,288600.0],["2017-03-16",14.0194,14.289,13.9788,14.1456,420200.0],["2017-03-17",14.2448,14.2448,14.0735,14.1547,463900.0],["2017-03-20",14.1817,14.1817,13.9202,14.0645,137300.0],["2017-03-21",14.1997,14.2538,13.6498,13.9473,266600.0],["2017-03-22",13.8481,13.9383,13.7129,13.8211,134200.0],["2017-03-23",13.8301,14.1907,13.6678,14.0104,566500.0],["2017-03-24",14.1637,14.4882,14.1637,14.371,74200.0],["2017-03-27",14.4161,14.5531,14.1907,14.4071,104800.0],["2017-03-28",14.4251,14.7253,14.4251,14.6054,122300.0],["2017-03-29",14.6054,14.8759,14.5063,14.7948,193700.0],["2017-03-30",14.93,15.1915,14.93,15.1554,249100.0],["2017-03-31",15.1824,15.507,15.1824,15.3267,297000.0],["2017-04-03",15.2546,15.6377,15.0292,15.3267,197900.0],["2017-04-04",15.3357,15.489,15.1824,15.3898,125800.0],["2017-04-05",15.3718,15.5431,15.2185,15.2636,169600.0],["2017-04-06",15.1644,15.4619,15.1238,15.3718,88000.0],["2017-04-07",15.3709,15.3718,15.1734,15.3177,83500.0],["2017-04-10",15.2816,15.489,15.0833,15.3447,66000.0],["2017-04-11",15.2996,15.489,15.2681,15.3718,69400.0],["2017-04-12",15.3087,15.4439,15.2591,15.3898,275700.0],["2017-04-13",15.4619,15.525,15.3447,15.4619,51200.0],["2017-04-17",15.507,15.507,15.2365,15.3267,61700.0],["2017-04-18",15.507,15.7144,15.3087,15.3808,156800.0],["2017-04-19",15.4439,15.4529,15.1464,15.1734,105800.0],["2017-04-20",15.2996,15.489,15.1824,15.3898,197700.0],["2017-04-21",15.4619,15.507,15.2546,15.3357,92800.0],["2017-04-24",15.3628,15.5972,15.3628,15.4619,242400.0],["2017-04-25",15.5972,15.5972,15.4259,15.48,94500.0],["2017-04-26",15.5431,15.5512,15.0923,15.2726,110800.0],["2017-04-27",15.4349,15.489,14.9841,15.0743,52300.0],["2017-04-28",15.1734,15.3718,15.0652,15.3177,93600.0],["2017-05-01",15.3718,15.5341,15.0743,15.1193,47500.0],["2017-05-02",15.177,15.4259,15.1193,15.3267,79000.0],["2017-05-03",15.2275,15.4349,15.1464,15.3718,78000.0],["2017-05-04",15.2906,15.3988,15.2365,15.3087,26200.0],["2017-05-05",15.2275,15.4078,15.1734,15.3087,103000.0],["2017-05-08",15.3357,15.3357,14.8579,14.9751,218800.0],["2017-05-09",15.0652,15.3537,14.9237,15.2365,207400.0],["2017-05-10",15.1464,15.3673,15.0562,15.2726,107200.0],["2017-05-11",15.3267,15.8316,15.2365,15.3808,105300.0],["2017-05-12",15.498,15.5611,15.2996,15.3808,349400.0],["2017-05-15",15.4709,16.0029,15.4709,15.9307,288800.0],["2017-05-16",16.048,16.1002,15.5494,15.7324,1519000.0],["2017-05-17",15.516,15.7324,15.3267,15.3988,75100.0],["2017-05-18",15.4513,15.4549,14.5738,15.0804,248400.0],["2017-05-19",15.1256,15.5418,14.8452,15.2342,121200.0],["2017-05-22",15.2885,15.2885,14.7773,14.9718,174100.0],["2017-05-23",14.9537,14.9537,14.5738,14.7999,478500.0],["2017-05-24",14.9356,15.0713,14.8361,14.9266,177400.0],["2017-05-25",14.9266,15.388,14.9266,15.1166,244800.0],["2017-05-26",15.0804,15.5644,15.0804,15.4603,322400.0],["2017-05-30",15.4965,15.6774,15.3789,15.4603,561100.0],["2017-05-31",15.4875,15.7227,15.3427,15.5327,179000.0],["2017-06-01",15.4513,15.8855,15.4513,15.6684,358300.0],["2017-06-02",15.6322,16.1479,15.5779,16.0122,795400.0],["2017-06-05",16.0664,16.5369,15.9669,16.4826,231600.0],["2017-06-06",16.5278,16.6002,16.4916,16.564,191200.0],["2017-06-07",16.4645,16.5097,16.2745,16.3559,125200.0],["2017-06-08",16.3107,16.3559,15.9488,16.1931,55500.0],["2017-06-09",16.2293,16.374,16.1388,16.2474,58100.0],["2017-06-12",16.3017,16.3017,15.6865,15.7498,353500.0],["2017-06-13",15.8765,15.976,15.2432,15.4151,199600.0],["2017-06-14",15.4242,15.7951,15.4242,15.5689,251800.0],["2017-06-15",15.5689,15.6051,15.3699,15.5237,98800.0],["2017-06-16",15.4603,15.5418,15.1889,15.4603,78300.0],["2017-06-19",15.4603,15.6847,15.388,15.6051,82400.0],["2017-06-20",15.6141,15.8493,15.4332,15.4694,214800.0],["2017-06-21",15.2704,15.4694,14.7999,15.2704,484800.0],["2017-06-22",15.1256,15.587,15.1256,15.587,156200.0],["2017-06-23",15.596,15.596,15.397,15.5056,80700.0],["2017-06-26",15.587,15.6358,15.4241,15.596,48700.0],["2017-06-27",15.4875,15.8131,15.4875,15.7408,206400.0],["2017-06-28",15.8041,16.3469,15.6775,16.1479,260600.0],["2017-06-29",16.2293,16.2836,15.9579,16.1931,354900.0],["2017-06-30",16.2745,16.4193,16.2293,16.3559,228200.0],["2017-07-03",16.3469,16.6816,16.3288,16.5278,105100.0],["2017-07-05",16.5188,16.611,16.1298,16.2383,189300.0],["2017-07-06",16.175,16.3424,15.4784,15.8674,813800.0],["2017-07-07",15.8855,16.0212,15.7317,15.8403,180500.0],["2017-07-10",15.8584,15.8946,15.7046,15.8222,178600.0],["2017-07-11",15.7408,15.9488,15.7408,15.8131,181000.0],["2017-07-12",15.7589,16.1931,15.7408,16.1388,316100.0],["2017-07-13",16.0484,16.3107,16.0122,16.1479,366300.0],["2017-07-14",16.2112,16.3514,15.8674,16.2383,360000.0],["2017-07-17",16.2655,16.2745,15.9036,16.1026,408700.0],["2017-07-18",16.1388,16.1388,15.1799,15.5146,544500.0],["2017-07-19",15.4248,15.9236,15.0984,15.9145,530600.0],["2017-07-20",16.0687,16.0687,15.7785,15.9327,197800.0],["2017-07-21",15.842,15.9689,15.7785,15.8692,160100.0],["2017-07-24",15.9599,15.9599,15.5427,15.6515,249900.0],["2017-07-25",15.7332,16.0505,15.5699,16.0505,246400.0],["2017-07-26",16.0687,16.1231,15.8692,16.0687,117800.0],["2017-07-27",16.0868,16.114,16.0052,16.0959,346000.0],["2017-07-28",16.0959,16.4677,16.0324,16.3135,216000.0],["2017-07-31",16.3135,16.4042,16.1594,16.25,128800.0],["2017-08-01",16.2682,16.5856,16.0596,16.2591,191900.0],["2017-08-02",16.241,16.241,16.0143,16.1049,232200.0],["2017-08-03",16.1594,16.2319,15.9961,16.1594,149800.0],["2017-08-04",16.2319,16.3044,16.0687,16.0959,174800.0],["2017-08-07",15.978,16.1775,15.7876,15.9236,135500.0],["2017-08-08",15.9236,16.1684,15.6062,15.6606,123500.0],["2017-08-09",15.6243,15.8329,15.2625,15.3614,135400.0],["2017-08-10",15.5971,16.0233,15.4158,15.9055,367300.0],["2017-08-11",15.5881,16.0505,15.5881,16.0324,129100.0],["2017-08-14",16.2319,18.1453,16.2319,17.9639,697500.0],["2017-08-15",18.1271,18.1362,17.2294,17.3654,159800.0],["2017-08-16",17.4017,17.6828,17.379,17.5921,253700.0],["2017-08-17",17.5558,17.846,17.5105,17.7463,222800.0],["2017-08-18",17.71,18.1725,17.574,18.0999,177800.0],["2017-08-21",18.1453,18.1652,17.7118,17.7463,140800.0],["2017-08-22",17.982,17.982,17.71,17.7735,167700.0],["2017-08-23",17.9004,18.6803,17.8007,18.6168,212800.0],["2017-08-24",18.7528,19.3831,18.5896,19.2879,284100.0],["2017-08-25",19.3967,20.0405,19.3332,19.9498,405700.0],["2017-08-28",18.8889,19.17,18.2269,18.5443,828100.0],["2017-08-29",18.5896,19.0158,18.0365,18.5987,473900.0],["2017-08-30",18.7891,18.8979,18.2269,18.2904,280700.0],["2017-08-31",18.372,18.5896,18.2904,18.5261,290800.0],["2017-09-01",18.5533,18.9433,18.4853,18.907,346100.0],["2017-09-05",18.9523,18.9523,18.6168,18.8617,567700.0],["2017-09-06",18.78,19.2606,18.5987,18.8163,428400.0],["2017-09-07",18.7438,19.0702,18.5896,18.9705,217900.0],["2017-09-08",18.8435,19.1246,18.7438,18.8617,307900.0],["2017-09-11",19.0249,19.2244,18.5896,18.771,546500.0],["2017-09-12",18.7438,19.0884,18.4717,18.644,837400.0],["2017-09-13",19.2425,19.8047,19.1246,19.4874,4741700.0],["2017-09-14",19.4783,19.7503,19.3151,19.5146,716500.0],["2017-09-15",19.3604,20.6118,19.3604,20.5211,2021500.0],["2017-09-18",20.6662,21.3372,20.503,20.766,417600.0],["2017-09-19",20.766,20.8657,20.2219,20.4939,495400.0],["2017-09-20",20.4939,20.7932,19.8138,20.766,581200.0],["2017-09-21",20.9292,20.9473,20.4123,20.6209,508100.0],["2017-09-22",20.8566,21.6909,20.7297,21.4823,408400.0],["2017-09-25",21.5005,21.6728,20.8204,20.8748,307500.0],["2017-09-26",20.9473,21.5095,20.9255,21.1922,366400.0],["2017-09-27",21.301,21.6546,20.3307,21.1468,880900.0],["2017-09-28",21.2466,21.6093,20.873,21.174,582600.0],["2017-09-29",21.301,22.507,21.301,22.3891,1102300.0],["2017-10-02",23.033,23.0375,22.1262,22.1987,569500.0],["2017-10-03",22.0627,22.2985,21.9267,22.2531,276800.0],["2017-10-04",22.0718,22.0808,21.5911,21.9085,426800.0],["2017-10-05",22.0083,22.2531,21.9085,22.099,343000.0],["2017-10-06",22.2078,22.2078,21.7462,21.9176,268100.0],["2017-10-09",21.8179,21.9539,21.4733,21.6637,296500.0],["2017-10-10",21.7544,22.1806,21.6274,21.836,302800.0],["2017-10-11",21.9176,22.1352,21.6546,22.099,245100.0],["2017-10-12",22.1896,22.4889,21.9811,22.3801,417100.0],["2017-10-13",22.3075,22.7247,22.2168,22.634,581000.0],["2017-10-16",22.6521,22.9332,22.5342,22.6975,271100.0],["2017-10-17",22.7156,23.6768,22.6521,23.6587,921500.0],["2017-10-18",23.7131,24.5201,22.955,23.3141,894400.0],["2017-10-19",23.3141,23.3957,23.0148,23.3322,258100.0],["2017-10-20",23.5045,23.5571,23.1146,23.2053,611300.0],["2017-10-23",24.2118,24.6743,23.5408,24.4929,476300.0],["2017-10-24",24.6108,24.7106,24.0504,24.1302,476400.0],["2017-10-25",24.0849,24.2481,23.9443,23.967,350600.0],["2017-10-26",24.1211,24.3479,23.5136,23.6587,235700.0],["2017-10-27",23.7856,23.84,22.9604,23.3232,359200.0],["2017-10-30",23.2053,23.5408,23.1962,23.5045,684100.0],["2017-10-31",23.6405,24.337,23.5789,24.3116,537000.0],["2017-11-01",24.4839,24.6018,23.831,24.0214,426100.0],["2017-11-02",24.0214,24.2572,23.7947,23.9851,313800.0],["2017-11-03",23.9851,24.0214,23.1962,23.4864,332700.0],["2017-11-06",23.4048,24.1429,23.2143,23.9489,224900.0],["2017-11-07",23.9761,24.0024,22.6975,23.1327,270500.0],["2017-11-08",23.2053,23.7312,23.0058,23.7312,483400.0],["2017-11-09",24.0577,24.1756,23.1327,23.2778,471600.0],["2017-11-10",23.4682,23.5408,22.3166,22.4889,374900.0],["2017-11-13",22.6703,22.7972,22.1262,22.3075,452900.0],["2017-11-14",22.5977,22.6884,21.174,21.2284,624600.0],["2017-11-15",20.9201,22.3438,20.2944,21.8813,940000.0],["2017-11-16",22.4073,23.042,22.2168,22.77,571600.0],["2017-11-17",22.6703,22.8516,21.9811,22.3347,668900.0],["2017-11-20",22.3801,23.2597,22.0536,23.2415,555800.0],["2017-11-21",23.9579,24.0803,23.3685,24.0305,344700.0],["2017-11-22",24.0305,24.8285,23.8038,24.6743,794500.0],["2017-11-24",24.7831,25.4995,24.6743,25.0914,628000.0],["2017-11-27",25.1821,25.4632,24.5102,24.6652,423100.0],["2017-11-28",24.7287,24.8285,24.2617,24.5746,267500.0],["2017-11-29",24.7196,24.7196,23.6224,24.0758,316900.0],["2017-11-30",24.0667,24.1211,23.6859,23.8491,480200.0],["2017-12-01",23.9035,24.23,23.6315,24.0305,569900.0],["2017-12-04",24.3569,24.7106,23.8038,23.9217,252900.0],["2017-12-05",23.9216,24.1211,23.8582,23.9398,112700.0],["2017-12-06",23.8219,24.7641,23.8219,24.5473,475900.0],["2017-12-07",24.5383,25.4542,24.4431,25.2184,317800.0],["2017-12-08",25.4814,25.9438,25.3,25.9438,534200.0],["2017-12-11",25.6809,26.0255,25.5992,25.8622,300000.0],["2017-12-12",26.0617,26.76,26.0164,26.76,422700.0],["2017-12-13",26.9232,27.4401,26.4517,26.5695,545800.0],["2017-12-14",26.5967,26.8506,25.8532,26.0255,746500.0],["2017-12-15",25.9801,26.5423,25.8985,25.962,433000.0],["2017-12-18",26.0889,26.2612,25.3816,25.6174,438900.0],["2017-12-19",25.7534,26.7146,25.7534,26.6058,457800.0],["2017-12-20",26.8053,27.7212,26.7056,27.2043,570500.0],["2017-12-21",27.2315,27.6396,26.9323,26.9957,325800.0],["2017-12-22",26.9867,27.3947,26.9051,27.2768,146200.0],["2017-12-26",27.2406,27.2406,26.6484,26.7781,167300.0],["2017-12-27",26.6602,27.2224,26.6239,27.2134,162200.0],["2017-12-28",27.2587,27.7484,26.7101,26.7781,361400.0],["2017-12-29",26.7781,26.7781,26.1977,26.5877,474200.0],["2018-01-02",26.8416,27.5571,26.3392,27.4401,340300.0],["2018-01-03",27.4582,27.6577,26.9957,27.1408,428500.0],["2018-01-04",27.3313,27.7484,26.8506,27.4582,421500.0],["2018-01-05",27.5217,27.8844,26.8688,26.9413,448800.0],["2018-01-08",26.9957,27.1771,26.76,26.9141,439800.0],["2018-01-09",27.0048,27.0774,26.6421,26.6602,182300.0],["2018-01-10",26.7962,27.2768,26.4925,26.9323,290500.0],["2018-01-11",26.9776,28.0114,26.9558,27.7665,305900.0],["2018-01-12",27.694,28.9091,27.694,28.7096,344200.0],["2018-01-16",28.9726,30.4416,28.8366,29.6618,634300.0],["2018-01-17",29.8975,30.0063,29.698,29.9066,471600.0],["2018-01-18",29.9247,30.088,29.7796,29.9338,383000.0],["2018-01-19",30.2965,30.3147,29.4804,29.698,473000.0],["2018-01-22",29.7343,30.0517,29.1993,29.5257,316800.0],["2018-01-23",29.4804,30.3237,29.29,29.4713,593000.0],["2018-01-24",29.6255,30.6955,29.0179,29.2628,661800.0],["2018-01-25",29.4895,29.7162,28.9272,29.7162,330400.0],["2018-01-26",29.6618,29.9701,28.7822,28.9182,427300.0],["2018-01-29",28.7549,28.8547,27.4945,27.9207,424900.0],["2018-01-30",27.6849,27.8935,27.1862,27.6124,324800.0],["2018-01-31",27.7847,29.3172,27.7303,28.9907,373000.0],["2018-02-01",29.0179,29.5439,28.5827,28.6643,337700.0],["2018-02-02",28.4738,28.6643,27.3494,27.558,782700.0],["2018-02-05",27.2043,27.4491,25.962,26.3882,737700.0],["2018-02-06",25.4814,27.6668,24.8557,27.3585,817000.0],["2018-02-07",27.5126,27.7792,26.9232,27.1408,380000.0],["2018-02-08",27.1952,27.2496,25.5993,25.6265,418500.0],["2018-02-09",25.5902,26.2703,25.1912,26.0345,534400.0],["2018-02-12",26.2794,27.431,26.2794,27.2315,277500.0],["2018-02-13",27.1771,27.6305,26.7237,27.1318,169100.0],["2018-02-14",26.9051,28.1837,26.7146,28.0386,397200.0],["2018-02-15",28.3015,29.5529,28.2743,29.5529,340400.0],["2018-02-16",29.562,29.9157,28.3832,28.4013,688100.0],["2018-02-20",29.1177,30.2639,28.9454,29.163,347600.0],["2018-02-21",29.1177,29.3444,28.8184,28.9454,237300.0],["2018-02-22",29.2356,29.7796,28.7822,28.9272,338300.0],["2018-02-23",29.0814,29.2174,28.5373,29.0361,392100.0],["2018-02-26",29.1539,29.299,28.2018,28.3106,350100.0],["2018-02-27",28.3287,28.3287,27.5217,27.6396,302500.0],["2018-02-28",27.6758,28.3197,27.5716,27.8481,541000.0],["2018-03-01",27.9025,28.0522,26.8506,26.9232,289900.0],["2018-03-02",26.5967,28.4285,26.1705,26.633,747000.0],["2018-03-05",26.4154,26.8098,26.2249,26.633,172000.0],["2018-03-06",26.6965,27.2859,26.6602,26.8688,277300.0],["2018-03-07",26.7056,26.8643,26.0436,26.2159,192100.0],["2018-03-08",26.2703,26.4335,25.2184,25.7534,336900.0],["2018-03-09",26.0345,26.9413,26.0254,26.5514,418000.0],["2018-03-12",26.6602,27.6668,26.6602,27.2043,393000.0],["2018-03-13",27.3313,27.6305,27.0501,27.3675,465300.0],["2018-03-14",27.6124,27.966,27.3675,27.6214,402300.0],["2018-03-15",27.6214,28.2381,27.3585,27.966,277200.0],["2018-03-16",27.9116,28.4738,27.7937,27.8844,262500.0],["2018-03-19",27.8935,27.8935,26.497,26.8506,324000.0],["2018-03-20",26.8506,27.3494,26.5877,27.1408,266300.0],["2018-03-21",27.0955,28.1746,26.7781,27.7575,363900.0],["2018-03-22",27.3494,27.567,26.9776,26.9776,201500.0],["2018-03-23",26.9776,27.3857,26.9776,27.2406,338000.0],["2018-03-26",27.4763,28.1837,27.4582,27.6214,478700.0],["2018-03-27",27.6577,27.9751,27.4945,27.6577,223000.0],["2018-03-28",27.7937,27.8209,27.295,27.4038,353700.0],["2018-03-29",27.6486,27.8391,27.2859,27.5126,340200.0],["2018-04-02",27.4491,27.703,26.9513,27.431,73600.0],["2018-04-03",27.5217,28.6053,27.2496,28.3015,482100.0],["2018-04-04",27.9116,28.492,27.9007,27.966,385000.0],["2018-04-05",28.1927,28.4285,27.9388,28.0476,253400.0],["2018-04-06",27.9298,28.1655,27.6486,27.7212,156200.0],["2018-04-09",27.6758,28.1837,27.2587,27.3403,223300.0],["2018-04-10",27.6486,28.3197,27.567,28.0476,269600.0],["2018-04-11",27.83,28.1156,27.5308,27.5761,241400.0],["2018-04-12",27.7031,28.3197,27.6124,28.1655,326500.0],["2018-04-13",28.3197,28.3197,27.3947,27.7665,285600.0],["2018-04-16",28.0204,28.0204,27.2496,27.2496,224000.0],["2018-04-17",27.2315,27.5126,27.0592,27.3585,486100.0],["2018-04-18",27.3585,27.431,27.0501,27.1499,378000.0],["2018-04-19",27.2678,27.2678,25.9257,26.0436,527600.0],["2018-04-20",25.826,26.1161,25.5312,26.0708,178600.0],["2018-04-23",26.0889,26.3247,25.8441,25.962,196500.0],["2018-04-24",26.0164,26.0889,25.6355,25.7262,388500.0],["2018-04-25",25.6809,25.6809,24.2209,24.6834,687700.0],["2018-04-26",24.6834,24.8647,24.0395,24.0758,416200.0],["2018-04-27",23.9217,25.4904,23.8944,25.0098,549100.0],["2018-04-30",24.9645,25.962,24.8557,25.3363,704200.0],["2018-05-01",25.3453,25.4814,23.7766,23.8944,711200.0],["2018-05-02",23.9398,24.2662,22.5977,22.7791,530900.0],["2018-05-03",22.8244,22.8607,20.8204,21.1377,1583300.0],["2018-05-04",21.3191,22.3982,20.9655,21.0743,2180300.0],["2018-05-07",20.9292,21.038,19.6052,19.7141,1115900.0],["2018-05-08",19.6052,19.6234,17.0027,19.569,2807500.0],["2018-05-09",19.6143,20.9655,19.5599,20.8476,1186700.0],["2018-05-10",20.8566,21.2284,20.4486,20.8294,745000.0],["2018-05-11",21.2828,21.5186,18.7256,18.907,992500.0],["2018-05-14",18.5987,18.5987,17.438,17.4833,862300.0],["2018-05-15",17.2747,18.9161,17.1659,17.9548,1356000.0],["2018-05-16",17.9639,19.0339,17.9548,18.245,950300.0],["2018-05-17",18.1453,19.0339,18.1453,18.8979,939400.0],["2018-05-18",18.8751,19.4952,18.5651,18.8934,881500.0],["2018-05-21",18.9937,18.9937,18.4283,18.5651,526100.0],["2018-05-22",18.4922,18.4922,17.1153,17.1153,1024700.0],["2018-05-23",17.0332,17.1153,16.5043,16.5317,650000.0],["2018-05-24",16.477,16.86,16.2034,16.249,545900.0],["2018-05-25",16.2034,16.2581,15.8205,15.9572,575500.0],["2018-05-29",15.8387,15.8524,15.1548,15.3372,653900.0],["2018-05-30",15.4831,15.5743,15.1092,15.2095,840500.0],["2018-05-31",15.246,15.7657,15.2232,15.6563,1075100.0],["2018-06-01",15.6563,15.9572,15.2734,15.3098,533300.0],["2018-06-04",15.5195,16.4314,15.4001,16.3402,735500.0],["2018-06-05",16.3402,17.7718,16.3402,17.553,1838600.0],["2018-06-06",17.5165,18.1183,17.2065,17.8721,790500.0],["2018-06-07",17.8812,17.8995,16.5317,17.0788,583200.0],["2018-06-08",17.6897,18.5195,16.86,17.5347,1501200.0],["2018-06-11",17.3979,18.1821,17.3569,17.4618,679300.0],["2018-06-12",17.4618,17.4618,16.5682,16.6229,732100.0],["2018-06-13",16.632,16.6958,15.2369,15.3554,1029300.0],["2018-06-14",15.5378,15.5378,13.3767,13.3858,1284600.0],["2018-06-15",13.395,13.705,13.1579,13.2673,1111900.0],["2018-06-18",13.1579,13.1606,11.8722,12.0363,1500200.0],["2018-06-19",11.9725,12.7931,11.8549,12.4922,1447600.0],["2018-06-20",13.0849,13.1944,12.4466,12.4922,765200.0],["2018-06-21",13.9484,14.3889,13.3767,13.55,5139400.0],["2018-06-22",13.3129,13.8326,12.7293,12.7658,1561600.0],["2018-06-25",12.702,12.7293,11.1518,11.2248,2083200.0],["2018-06-26",11.3068,11.5986,10.933,10.9421,983000.0],["2018-06-27",10.9877,10.9877,9.3044,9.5014,2503100.0],["2018-06-28",9.547,10.0759,9.2552,9.9026,2811900.0],["2018-06-29",9.7749,9.9391,9.1093,9.6473,1431500.0],["2018-07-02",9.5014,10.1944,9.237,10.0485,1431800.0],["2018-07-03",10.0485,11.553,9.9455,11.2886,1202800.0],["2018-07-05",11.2886,12.401,10.8327,11.8631,2086300.0],["2018-07-06",11.7628,12.2643,11.4527,11.626,585400.0],["2018-07-09",11.6716,12.4631,11.5348,11.8904,905700.0],["2018-07-10",11.8175,12.2278,11.5439,11.7628,522600.0],["2018-07-11",11.6716,11.7582,11.3479,11.5713,282800.0],["2018-07-12",11.7536,12.0546,11.0971,11.1701,950800.0],["2018-07-13",11.2248,11.2612,10.6594,10.7324,592200.0],["2018-07-16",10.7141,11.026,10.4543,10.5774,583800.0],["2018-07-17",10.5774,10.8874,10.2217,10.5227,1060100.0],["2018-07-18",10.5227,10.7324,10.2765,10.705,1263100.0],["2018-07-19",10.4771,10.5765,10.1397,10.24,1182700.0],["2018-07-20",10.3221,10.6047,10.1853,10.4132,1685400.0],["2018-07-23",10.2491,10.5227,10.0667,10.2673,1211400.0],["2018-07-24",10.5044,10.9147,10.4269,10.8418,1940500.0],["2018-07-25",10.7689,11.9087,10.7689,11.8266,1522600.0],["2018-07-26",11.8995,12.1184,11.6989,11.9998,754000.0],["2018-07-27",12.0545,12.5743,12.0181,12.3828,661100.0],["2018-07-30",12.3646,12.5378,11.8448,12.0181,989600.0],["2018-07-31",12.0363,12.4466,12.0363,12.319,583300.0],["2018-08-01",12.4102,12.4284,12.009,12.3919,332900.0],["2018-08-02",12.246,12.3555,11.9907,11.9998,516000.0],["2018-08-03",12.0819,12.3555,12.0637,12.1275,485000.0],["2018-08-06",12.1731,12.2004,11.9269,11.9816,474800.0],["2018-08-07",11.9725,12.0454,11.3707,11.4619,834800.0],["2018-08-08",11.4892,11.4892,10.5591,10.705,1100000.0],["2018-08-09",10.6138,11.0333,10.2491,10.7415,591000.0],["2018-08-10",10.2582,10.4041,9.6746,10.085,988600.0],["2018-08-13",9.9573,10.012,8.8905,9.2096,1644900.0],["2018-08-14",9.392,9.8479,8.9816,9.3099,1272000.0],["2018-08-15",9.0728,9.5014,8.7354,9.2278,880600.0],["2018-08-16",9.3099,9.6655,9.0364,9.0637,1259900.0],["2018-08-17",9.0637,9.0637,8.3069,8.5622,1078200.0],["2018-08-20",8.471,8.6169,7.9786,8.0516,1317400.0],["2018-08-21",8.0516,8.3889,8.0242,8.1427,698900.0],["2018-08-22",8.0242,8.626,7.8692,8.5531,939700.0],["2018-08-23",8.4801,8.6625,8.2066,8.3434,612800.0],["2018-08-24",7.1671,7.2036,5.5212,5.5714,12896100.0],["2018-08-27",5.7993,5.8814,5.389,5.5531,4901200.0],["2018-08-28",5.5714,5.5805,5.1072,5.3616,4236200.0],["2018-08-29",5.3981,5.7036,5.0881,5.1519,3338500.0],["2018-08-30",4.9969,5.0242,4.4771,4.8601,5211700.0],["2018-08-31",4.7598,6.3191,4.7233,6.237,5723700.0],["2018-09-04",5.9908,6.1823,5.3981,5.7537,2771000.0],["2018-09-05",5.7993,6.6017,5.7583,6.3464,2846300.0],["2018-09-06",6.4376,7.4406,6.3464,7.2309,4679200.0],["2018-09-07",7.2947,7.6595,6.9154,7.1488,2328800.0],["2018-09-10",7.0759,7.2856,6.702,6.9209,1464300.0],["2018-09-11",6.8479,6.9026,6.2826,6.7112,1481600.0],["2018-09-12",6.7567,6.8844,6.5561,6.7112,1076700.0],["2018-09-13",6.7659,7.0759,6.2188,6.3282,1581000.0],["2018-09-14",6.3464,6.4467,6.1185,6.3282,1364600.0],["2018-09-17",6.3191,6.8479,6.3191,6.7659,1369600.0],["2018-09-18",6.8115,6.9756,6.6382,6.7294,1156800.0],["2018-09-19",6.7203,7.5683,6.6564,7.2491,4087800.0],["2018-09-20",7.3403,8.9452,7.3403,8.2066,4574600.0],["2018-09-21",8.2978,8.854,7.9513,8.5166,2704700.0],["2018-09-24",8.4801,8.7446,7.623,7.8874,1915600.0],["2018-09-25",7.5227,8.3981,7.2628,8.3342,2648900.0],["2018-09-26",8.3616,8.8722,8.0424,8.2704,1489000.0],["2018-09-27",8.3434,8.3434,7.4634,7.5592,2231600.0],["2018-09-28",7.5045,7.5045,6.8571,6.9938,1705300.0],["2018-10-01",6.9938,7.5409,6.702,7.313,1459800.0],["2018-10-02",7.3859,7.9695,7.3586,7.623,1454000.0],["2018-10-03",7.9786,8.1701,7.4771,7.5592,1310900.0],["2018-10-04",7.4224,7.4497,6.8662,6.8753,1238200.0],["2018-10-05",6.9847,7.2127,6.702,6.7294,789100.0],["2018-10-08",6.9756,7.0941,6.6382,6.7476,974000.0],["2018-10-09",6.7385,6.7476,6.2334,6.5014,1145500.0],["2018-10-10",6.4741,6.5379,6.1002,6.1093,977500.0],["2018-10-11",6.1185,6.4185,5.7182,6.0182,1809800.0],["2018-10-12",6.4194,6.7704,6.3191,6.6747,1173500.0],["2018-10-15",6.7476,6.9756,6.3555,6.7476,789300.0],["2018-10-16",6.8662,6.9574,6.6473,6.8115,571300.0],["2018-10-17",6.8023,6.8023,6.3683,6.4467,614400.0],["2018-10-18",6.3464,6.62,6.2917,6.3555,537300.0],["2018-10-19",6.3738,6.7932,6.3738,6.4558,351900.0],["2018-10-22",6.5014,6.7203,6.3008,6.4285,507200.0],["2018-10-23",6.3555,6.5106,6.1093,6.4376,416500.0],["2018-10-24",6.4285,6.7385,6.2826,6.3464,518500.0],["2018-10-25",6.4011,7.2765,6.4011,7.1124,1211400.0],["2018-10-26",7.1124,7.3403,6.9209,7.1488,898900.0],["2018-10-29",7.2856,7.5501,7.1306,7.2765,1885300.0],["2018-10-30",7.3221,7.6339,7.3039,7.395,711200.0],["2018-10-31",7.4042,7.6321,7.1215,7.6048,850000.0],["2018-11-01",7.6595,8.2795,7.6595,8.1975,1093100.0],["2018-11-02",8.3434,8.4619,7.9513,8.3525,828000.0],["2018-11-05",8.316,8.316,7.9421,8.0151,495500.0],["2018-11-06",8.0698,8.3798,7.7233,7.9604,685600.0],["2018-11-07",8.006,8.1519,7.7826,7.9057,450300.0],["2018-11-08",7.9057,8.0607,7.6048,7.6595,531900.0],["2018-11-09",7.6595,7.7324,7.396,7.6139,390500.0],["2018-11-12",7.5592,7.623,7.3732,7.4497,161500.0],["2018-11-13",7.3768,7.7142,6.8935,6.93,520300.0],["2018-11-14",7.0394,7.468,6.9847,7.3494,364300.0],["2018-11-15",7.3494,7.851,7.1944,7.7415,599500.0],["2018-11-16",7.5592,8.2978,7.4142,8.088,1558000.0],["2018-11-19",8.0424,8.3889,7.9832,8.2978,714500.0],["2018-11-20",8.006,8.2066,7.8601,7.9239,865500.0],["2018-11-21",8.0242,8.3434,7.9877,8.316,972200.0],["2018-11-23",8.161,8.3981,7.933,8.3251,833500.0],["2018-11-26",8.3434,8.3889,7.8236,8.0607,993600.0],["2018-11-27",8.088,8.1336,7.4042,7.4953,732300.0],["2018-11-28",7.5956,7.9011,7.3221,7.7324,862200.0],["2018-11-29",7.7142,8.1336,7.6777,7.9421,499600.0],["2018-11-30",7.8874,8.0014,7.5528,7.9513,719200.0],["2018-12-03",8.3707,8.3889,8.1519,8.316,1132100.0],["2018-12-04",8.2522,8.2795,8.0424,8.2066,833400.0],["2018-12-06",7.933,8.3297,7.6595,8.2613,625800.0],["2018-12-07",8.2613,8.3889,8.088,8.161,575500.0],["2018-12-10",8.1427,8.1975,7.8428,8.1154,624500.0],["2018-12-11",8.1883,8.3889,8.0516,8.1519,578100.0],["2018-12-12",8.2978,8.3889,8.006,8.0516,483800.0],["2018-12-13",8.1792,8.2978,7.7962,7.8783,334300.0],["2018-12-14",7.7962,7.9786,7.7598,7.8966,341600.0],["2018-12-17",7.8966,7.8966,7.2172,7.2491,617600.0],["2018-12-18",7.2491,7.5181,7.2491,7.3221,330800.0],["2018-12-19",7.3677,7.5592,7.1488,7.1762,295800.0],["2018-12-20",7.24,7.3221,6.9574,6.9665,372900.0],["2018-12-21",6.9209,7.24,6.5653,6.9391,940400.0],["2018-12-24",6.6656,7.1032,6.4996,6.5561,323800.0],["2018-12-26",6.5835,6.9665,6.1732,6.9574,961800.0],["2018-12-27",6.8662,7.2674,6.7112,7.2674,548200.0],["2018-12-28",7.3221,7.7233,7.1397,7.6139,673500.0],["2018-12-31",7.6412,7.9513,7.5227,7.9148,447500.0],["2019-01-02",7.9604,7.9604,7.6686,7.7415,318200.0],["2019-01-03",7.7415,7.8145,7.4953,7.7871,311000.0],["2019-01-04",7.7507,8.2066,7.55,8.1154,663800.0],["2019-01-07",8.0972,8.471,7.933,8.0972,1195700.0],["2019-01-08",7.9421,8.2613,7.8692,8.1336,549400.0],["2019-01-09",8.161,8.5713,8.1427,8.4801,1310000.0],["2019-01-10",8.4619,8.8266,8.316,8.6443,942500.0],["2019-01-11",8.626,8.8266,8.5348,8.7993,515000.0],["2019-01-14",8.7719,8.8175,8.5713,8.5804,283000.0],["2019-01-15",8.5622,8.7993,8.4528,8.5531,643600.0],["2019-01-16",8.5713,8.8266,8.3434,8.3889,689900.0],["2019-01-17",8.3707,8.4528,8.1701,8.3889,567500.0],["2019-01-18",8.4801,8.7081,8.2157,8.626,794500.0],["2019-01-22",8.5896,8.5896,8.1792,8.3525,937800.0],["2019-01-23",8.4528,8.5622,8.3069,8.544,374900.0],["2019-01-24",8.5166,8.7446,8.3889,8.4254,1162100.0],["2019-01-25",8.5531,8.7309,8.471,8.6078,636500.0],["2019-01-28",8.4984,8.9908,8.3351,8.9269,730000.0],["2019-01-29",9.009,9.1184,8.7719,9.0364,653500.0],["2019-01-30",9.1002,9.3829,8.9725,9.3829,871600.0],["2019-01-31",9.474,9.6929,9.1914,9.5652,937700.0],["2019-02-01",9.4558,9.8114,9.2096,9.7658,580600.0],["2019-02-04",9.7111,10.4224,9.7111,10.3038,1324500.0],["2019-02-05",10.2947,10.5956,10.0759,10.3129,986000.0],["2019-02-06",10.1306,10.2582,9.7567,9.8114,980300.0],["2019-02-07",9.6838,9.7658,9.1549,9.6929,817100.0],["2019-02-08",9.7111,9.8935,9.3528,9.8388,649700.0],["2019-02-11",9.8479,9.9482,9.6108,9.8661,208200.0],["2019-02-12",10.0029,10.2673,9.9847,10.0485,641500.0],["2019-02-13",10.0394,10.167,9.6199,9.6473,366000.0],["2019-02-14",9.547,9.8844,9.4832,9.8661,405700.0],["2019-02-15",9.9117,9.9117,9.4467,9.6929,754700.0],["2019-02-19",9.6017,9.7202,9.0272,9.0911,1190500.0],["2019-02-20",9.1458,9.4649,8.6899,8.8266,1078100.0],["2019-02-21",8.6716,8.7628,8.4528,8.5713,695200.0],["2019-02-22",8.6807,9.1731,8.6351,9.1549,1516300.0],["2019-02-25",9.2643,9.4649,8.6807,8.781,762800.0],["2019-02-26",8.7354,8.8449,8.5257,8.7446,373000.0],["2019-02-27",8.7537,8.8631,8.3069,8.3251,715700.0],["2019-02-28",8.3889,8.5075,7.9148,8.1336,1152600.0],["2019-03-01",8.2066,8.3251,7.4862,7.5318,1483000.0],["2019-03-04",7.5318,7.6978,7.2674,7.4042,545500.0],["2019-03-05",7.4589,7.5774,7.3403,7.468,323000.0],["2019-03-06",7.4133,7.427,6.8297,6.8753,1462500.0],["2019-03-07",6.8844,7.158,6.5653,6.6656,1210100.0],["2019-03-08",6.7841,7.3403,6.775,6.9026,1454800.0],["2019-03-11",7.0668,7.2947,6.8388,6.8844,1066900.0],["2019-03-12",6.9026,6.9847,6.6747,6.8115,659300.0],["2019-03-13",6.8297,6.9391,6.6382,6.7841,860200.0],["2019-03-14",6.7659,6.8662,6.5881,6.6291,380000.0],["2019-03-15",6.7294,7.0668,6.6929,6.9847,1335100.0],["2019-03-18",6.9756,7.3494,6.9391,7.2947,1260700.0],["2019-03-19",7.3859,7.6595,6.9026,6.9756,1537500.0],["2019-03-20",6.9574,7.1397,6.6291,6.7841,1284400.0],["2019-03-21",6.7841,6.8844,6.5014,6.5561,1142900.0],["2019-03-22",6.4102,6.4604,5.8814,5.9452,2217000.0],["2019-03-25",5.9452,6.3601,5.9452,6.1093,1245400.0],["2019-03-26",6.0729,6.2644,5.6352,5.6443,1617400.0],["2019-03-27",5.544,5.7172,5.2704,5.5166,2369000.0],["2019-03-28",5.5075,5.6625,5.4072,5.6169,1126500.0],["2019-03-29",5.6625,5.7628,5.5349,5.544,1085100.0],["2019-04-01",5.7081,5.8723,5.5622,5.6534,2212300.0],["2019-04-02",5.6443,5.699,5.389,5.4893,608300.0],["2019-04-03",5.5075,5.6352,5.2431,5.3069,716600.0],["2019-04-04",5.2704,5.4711,5.161,5.3616,873800.0],["2019-04-05",5.4163,5.6534,5.3252,5.4528,1182900.0],["2019-04-08",5.4255,5.8631,5.4255,5.8084,1279400.0],["2019-04-09",5.7811,5.8267,5.2613,5.4437,1821000.0],["2019-04-10",5.4437,5.5987,5.2796,5.389,1746000.0],["2019-04-11",5.3981,5.4619,5.1975,5.3981,1562400.0],["2019-04-12",5.3707,5.5531,5.285,5.4346,1947800.0],["2019-04-15",5.4619,5.7081,5.3616,5.5531,1836900.0],["2019-04-16",5.5714,5.7802,5.4893,5.5166,1241300.0],["2019-04-17",5.5622,5.7902,5.3525,5.5805,1580600.0],["2019-04-18",5.5531,5.6717,5.0334,5.1519,1181900.0],["2019-04-22",5.2066,5.3188,5.0151,5.0607,1350100.0],["2019-04-23",5.161,5.3799,5.0334,5.2157,991400.0],["2019-04-24",5.1701,5.1975,4.5866,4.5957,2771300.0],["2019-04-25",4.5319,4.8145,3.9209,4.7416,6280000.0],["2019-04-26",4.8328,5.0607,4.4954,4.5319,2003200.0],["2019-04-29",4.5774,4.7142,4.4589,4.5592,1076500.0],["2019-04-30",4.5866,4.7233,4.5045,4.6322,1037600.0],["2019-05-01",4.6413,4.8328,4.5227,4.8145,1030000.0],["2019-05-02",4.7781,4.9057,4.6595,4.8692,1569200.0],["2019-05-03",4.9239,5.316,4.9148,5.234,3251600.0],["2019-05-06",4.9422,5.3799,4.9331,5.2431,1286200.0],["2019-05-07",5.1701,5.1701,4.8054,4.8145,1620300.0],["2019-05-08",4.8236,5.0972,4.7689,4.9695,1599700.0],["2019-05-09",4.9239,5.1246,4.7416,5.0881,2037600.0],["2019-05-10",5.0425,5.3799,4.8692,4.9604,1692600.0],["2019-05-13",4.8448,4.9835,4.683,4.8726,738300.0],["2019-05-14",4.9281,5.0205,4.7709,4.9003,759100.0],["2019-05-15",4.8541,5.1315,4.8541,5.1222,822800.0],["2019-05-16",5.1037,5.3071,5.0667,5.2239,888700.0],["2019-05-17",5.1407,5.3071,4.8911,4.8911,663100.0],["2019-05-20",4.8448,5.039,4.7431,5.0205,771900.0],["2019-05-21",5.0852,5.6492,5.0852,5.64,2081800.0],["2019-05-22",5.64,5.9636,5.3811,5.4366,1252300.0],["2019-05-23",5.4181,5.5198,5.2147,5.3164,488300.0],["2019-05-24",5.3719,5.4921,5.3349,5.4551,565500.0],["2019-05-28",5.5198,5.64,5.3904,5.4551,2335200.0],["2019-05-29",5.4088,5.5568,5.1758,5.5198,907100.0],["2019-05-30",5.4736,5.7787,5.4736,5.5013,2006900.0],["2019-05-31",5.4643,5.7232,5.3349,5.3996,1153800.0],["2019-06-03",5.5013,5.5013,5.2147,5.2794,777100.0],["2019-06-04",5.3349,5.6862,5.1962,5.6862,1410600.0],["2019-06-05",5.7787,5.8896,5.529,5.7047,1829000.0],["2019-06-06",5.714,5.7694,5.566,5.7325,1053600.0],["2019-06-07",5.7509,5.7879,5.6215,5.6307,771100.0],["2019-06-10",5.6677,5.8711,5.5938,5.8711,1029900.0],["2019-06-11",5.9174,6.9344,5.8804,6.9252,4215800.0],["2019-06-12",6.842,7.6464,6.7587,7.3043,5542900.0],["2019-06-13",7.3043,7.3043,6.7957,7.1008,2303500.0],["2019-06-14",7.1008,7.1609,6.768,6.8789,1807200.0],["2019-06-17",6.7587,6.9529,6.4906,6.7865,1103400.0],["2019-06-18",6.8512,7.1101,6.842,6.8605,1088400.0],["2019-06-19",6.8605,7.0176,6.4629,6.4814,1069400.0],["2019-06-20",6.5831,6.8789,6.5692,6.8789,1066300.0],["2019-06-21",6.8605,6.9002,6.6663,6.7125,705800.0],["2019-06-24",6.7033,6.9067,6.6293,6.8697,811100.0],["2019-06-25",6.8605,6.9714,6.768,6.8327,824600.0],["2019-06-26",6.8882,6.9899,6.5368,6.6201,996900.0],["2019-06-27",6.657,6.8974,6.5461,6.8327,1221100.0],["2019-06-28",7.0269,7.2978,6.9437,7.2858,1483400.0],["2019-07-01",7.5909,7.6556,7.2303,7.2858,1659900.0],["2019-07-02",7.221,7.6279,7.0962,7.5909,1027400.0],["2019-07-03",7.5446,7.785,7.4152,7.5446,625900.0],["2019-07-05",7.6186,7.7564,7.406,7.7111,1032800.0],["2019-07-08",7.6741,7.8498,7.4984,7.8035,777000.0],["2019-07-09",7.7573,8.2473,7.6741,8.1364,1120500.0],["2019-07-10",8.1641,8.349,7.7573,7.9237,1162700.0],["2019-07-11",7.9792,8.1364,7.7018,7.7203,1269700.0],["2019-07-12",7.785,7.8775,7.6833,7.7203,623200.0],["2019-07-15",7.7665,7.7758,7.258,7.3412,1338900.0],["2019-07-16",7.2858,7.6094,7.2858,7.3782,798100.0],["2019-07-17",7.369,7.7296,7.2673,7.5077,1384400.0],["2019-07-18",7.4707,7.5816,7.0639,7.221,1338700.0],["2019-07-19",7.221,7.2858,6.9529,7.0176,1001000.0],["2019-07-22",7.0176,7.1286,6.5923,6.6385,1254800.0],["2019-07-23",6.6848,6.7218,6.3704,6.5831,1887700.0],["2019-07-24",6.5831,6.731,6.4906,6.6201,506900.0],["2019-07-25",6.6201,6.7218,6.4333,6.5368,513100.0],["2019-07-26",6.5461,7.1563,6.5461,7.1378,1522100.0],["2019-07-29",7.1563,7.3967,6.8512,7.1748,1511000.0],["2019-07-30",7.1008,7.2386,6.9252,7.1008,855100.0],["2019-07-31",7.0731,7.2858,6.9899,7.1193,1552600.0],["2019-08-01",7.1933,7.2025,6.6755,6.7403,742300.0],["2019-08-02",6.7033,6.9991,6.5831,6.9437,854900.0],["2019-08-05",6.842,6.9344,6.5738,6.7865,1152300.0],["2019-08-06",6.842,6.9806,6.5923,6.7957,1212200.0],["2019-08-07",6.4906,6.731,6.4351,6.5553,825800.0],["2019-08-08",6.5646,6.7513,6.4259,6.5368,1214000.0],["2019-08-09",6.4906,7.1471,6.4906,7.0824,2797300.0],["2019-08-12",3.8555,3.8833,2.4964,2.9309,17956000.0],["2019-08-13",3.1251,3.421,3.0049,3.2361,7399500.0],["2019-08-14",3.1898,3.4025,3.0234,3.0974,5706000.0],["2019-08-15",3.3655,3.6984,3.2083,3.6244,4387200.0],["2019-08-16",3.7076,4.1422,3.6151,3.6336,4896200.0],["2019-08-19",3.5689,3.5689,3.0142,3.0604,4614400.0],["2019-08-20",3.1436,3.2823,3.0511,3.0881,3270600.0],["2019-08-21",3.1436,3.2638,3.0974,3.2361,1185100.0],["2019-08-22",3.2453,3.3563,3.2083,3.2176,1172300.0],["2019-08-23",3.2546,3.2823,3.0049,3.0789,1140500.0],["2019-08-26",3.1159,3.1806,2.894,3.0049,1176900.0],["2019-08-27",2.9309,3.0049,2.6813,2.7183,3494000.0],["2019-08-28",2.6536,2.8662,2.5888,2.6813,2156200.0],["2019-08-29",2.5888,2.7275,2.3762,2.4871,3810700.0],["2019-08-30",2.4871,2.5888,2.2375,2.2745,2887300.0],["2019-09-03",2.4964,2.5704,2.0803,2.1173,2491500.0],["2019-09-04",2.182,2.5796,2.0988,2.5149,3228900.0],["2019-09-05",2.5704,2.9032,2.5519,2.8847,4134600.0],["2019-09-06",2.8477,3.1159,2.8477,2.9679,3006200.0],["2019-09-09",3.0049,3.1344,2.8477,2.9402,1255500.0],["2019-09-10",2.9309,3.0234,2.8847,2.9309,919400.0],["2019-09-11",2.9309,3.0142,2.783,3.0142,1292300.0],["2019-09-12",3.0142,3.0419,2.8292,2.857,1056500.0],["2019-09-13",2.8662,2.9217,2.6906,2.6998,1302800.0],["2019-09-16",2.6813,2.8292,2.6813,2.709,739000.0],["2019-09-17",2.6998,2.8015,2.5888,2.7645,761300.0],["2019-09-18",2.746,2.7738,2.5981,2.746,1132700.0],["2019-09-19",2.5704,2.9125,2.5611,2.82,1526000.0],["2019-09-20",2.7738,2.894,2.6906,2.6906,683500.0],["2019-09-23",2.6628,2.6906,2.5981,2.6536,627200.0],["2019-09-24",2.7183,2.7183,2.5888,2.6073,594000.0],["2019-09-25",2.5888,2.7275,2.5519,2.709,636800.0],["2019-09-26",2.7275,2.9217,2.6536,2.7553,833600.0],["2019-09-27",2.7368,2.9772,2.7368,2.9679,1345500.0],["2019-09-30",3.0142,3.0142,2.8385,2.9679,1082900.0],["2019-10-01",2.9402,3.0049,2.8477,2.8755,735200.0],["2019-10-02",2.8477,2.9633,2.783,2.9402,678400.0],["2019-10-03",2.9679,2.9679,2.8292,2.857,409000.0],["2019-10-04",2.8292,3.0049,2.82,2.9957,844900.0],["2019-10-07",2.9679,3.2083,2.9383,3.0327,2081400.0],["2019-10-08",2.9957,3.0262,2.82,2.8292,568600.0],["2019-10-09",2.857,2.9309,2.7738,2.9032,492400.0],["2019-10-10",2.9309,3.0789,2.894,3.0696,1110300.0],["2019-10-11",3.1159,3.1991,2.9309,2.9494,819900.0],["2019-10-14",2.9402,2.9494,2.8477,2.8847,298600.0],["2019-10-15",2.894,2.9679,2.8477,2.8755,399300.0],["2019-10-16",2.8662,2.9494,2.8015,2.857,463800.0],["2019-10-17",2.8385,2.9032,2.7553,2.7553,765500.0],["2019-10-18",2.7645,2.7923,2.6166,2.6536,664400.0],["2019-10-21",2.6351,2.7183,2.5935,2.6998,373700.0],["2019-10-22",2.709,2.7183,2.5426,2.5796,762900.0],["2019-10-23",2.5611,2.6351,2.5426,2.6073,784500.0],["2019-10-24",2.6166,2.7738,2.5611,2.6073,823400.0],["2019-10-25",2.6351,2.6813,2.5426,2.5888,1753200.0],["2019-10-28",2.5426,2.7553,2.3762,2.4409,1774500.0],["2019-10-29",2.4409,2.5981,2.3485,2.4964,937300.0],["2019-10-30",2.5426,2.5426,2.4132,2.5149,473800.0],["2019-10-31",2.5149,2.5334,2.4317,2.5149,334400.0],["2019-11-01",2.5149,2.6027,2.4733,2.5704,782400.0],["2019-11-04",2.6351,2.8015,2.6073,2.7368,1742900.0],["2019-11-05",2.7738,2.9217,2.7553,2.8477,815000.0],["2019-11-06",2.82,2.8385,2.6721,2.709,568100.0],["2019-11-07",2.7183,2.8015,2.6721,2.6998,578500.0],["2019-11-08",2.6351,2.746,2.4779,2.5149,1371200.0],["2019-11-11",2.4871,2.6073,2.4566,2.4871,848500.0],["2019-11-12",2.5334,2.5611,2.3115,2.3762,1151000.0],["2019-11-13",2.3762,2.3762,2.2468,2.2837,942200.0],["2019-11-14",2.2837,2.3762,2.1728,2.1913,801700.0],["2019-11-15",2.2005,2.427,2.145,2.3669,1134600.0],["2019-11-18",2.3115,2.4132,2.2421,2.3022,762300.0],["2019-11-19",2.3207,2.4964,2.2468,2.4871,617400.0],["2019-11-20",2.4964,2.6906,2.4779,2.5981,1469000.0],["2019-11-21",2.6073,2.6351,2.5426,2.5704,432700.0],["2019-11-22",2.5796,2.6813,2.5056,2.6073,620800.0],["2019-11-25",2.6351,2.7183,2.5796,2.5888,731300.0],["2019-11-26",2.5704,2.5981,2.4502,2.5888,870000.0],["2019-11-27",2.5981,2.7923,2.5149,2.783,1302400.0],["2019-11-29",2.82,2.8292,2.5796,2.5888,710400.0],["2019-12-02",2.5981,2.709,2.5149,2.5334,812800.0],["2019-12-03",2.4964,2.5611,2.4326,2.5426,371700.0],["2019-12-04",2.5149,2.6536,2.5149,2.5888,624300.0],["2019-12-05",2.6073,2.6443,2.5149,2.5611,790900.0],["2019-12-06",2.5981,2.6813,2.5935,2.6628,875000.0],["2019-12-09",2.709,2.8108,2.6351,2.7275,1091200.0],["2019-12-10",2.7183,2.7645,2.5796,2.5796,634300.0],["2019-12-11",2.5704,2.6813,2.5519,2.6443,752800.0],["2019-12-12",2.6443,2.7738,2.6351,2.7738,1012000.0],["2019-12-13",2.7923,3.0049,2.783,2.9032,1354100.0],["2019-12-16",2.9587,3.0142,2.82,2.8292,1240500.0],["2019-12-17",2.8292,2.8847,2.7044,2.8662,957900.0],["2019-12-18",2.8662,3.0974,2.8662,2.9864,1650400.0],["2019-12-19",3.0049,3.1713,3.0049,3.0511,1010100.0],["2019-12-20",3.0881,3.1066,2.9679,3.0511,910800.0],["2019-12-23",3.0511,3.421,3.0511,3.421,2186200.0],["2019-12-24",3.4765,3.7816,3.384,3.4672,2648800.0],["2019-12-26",3.4857,3.8833,3.4857,3.8648,2790300.0],["2019-12-27",3.9018,3.9203,3.5689,3.6429,2877000.0],["2019-12-30",3.6429,3.6688,3.4395,3.4487,2230400.0],["2019-12-31",3.4395,3.4949,3.3563,3.4025,803100.0],["2020-01-02",3.421,3.5782,3.273,3.384,1323400.0],["2020-01-03",3.31,3.3378,3.0604,3.2361,1219500.0],["2020-01-06",3.1898,3.3563,3.1408,3.3193,681900.0],["2020-01-07",3.3285,3.3563,3.1251,3.1621,1435000.0],["2020-01-08",3.1436,3.2361,2.9772,3.1251,988500.0],["2020-01-09",3.1436,3.3655,3.1159,3.3285,1237000.0],["2020-01-10",3.4025,3.4765,3.2638,3.31,1035100.0],["2020-01-13",3.3008,3.421,3.1528,3.1528,1014900.0],["2020-01-14",3.1344,3.1436,3.0327,3.0789,1216300.0],["2020-01-15",3.0789,3.1344,2.9125,2.9217,853300.0],["2020-01-16",2.9217,3.1436,2.9217,3.0234,1311000.0],["2020-01-17",3.0419,3.1436,3.0234,3.1066,1103600.0],["2020-01-21",3.1159,3.1251,2.894,2.9032,1036800.0],["2020-01-22",2.9125,2.9957,2.8616,2.9402,885300.0],["2020-01-23",2.9125,2.9587,2.8292,2.8477,465300.0],["2020-01-24",2.8385,2.894,2.746,2.7553,1436300.0],["2020-01-27",2.6998,2.709,2.5888,2.6536,1766900.0],["2020-01-28",2.6628,2.8108,2.6628,2.783,974700.0],["2020-01-29",2.8015,2.9032,2.7368,2.746,954000.0],["2020-01-30",2.6813,2.7876,2.6813,2.7738,813600.0],["2020-01-31",2.746,2.783,2.6166,2.6721,1385000.0],["2020-02-03",2.7183,2.9494,2.6906,2.894,1126100.0],["2020-02-04",3.0789,3.1344,2.746,2.82,1474300.0],["2020-02-05",2.8755,2.9587,2.8108,2.9125,521600.0],["2020-02-06",2.9402,2.9864,2.8385,2.9032,491500.0],["2020-02-07",2.9402,3.0049,2.8662,2.9125,623300.0],["2020-02-10",2.9125,2.9494,2.8385,2.8662,354100.0],["2020-02-11",2.8477,2.8662,2.7183,2.7645,723200.0],["2020-02-12",2.7645,2.8292,2.7553,2.7738,604600.0],["2020-02-13",2.7183,2.7368,2.5611,2.6443,943300.0],["2020-02-14",2.6258,2.7183,2.6166,2.6536,520000.0],["2020-02-18",2.6813,2.7275,2.5888,2.6721,398600.0],["2020-02-19",2.6536,2.8015,2.6351,2.7738,821400.0],["2020-02-20",2.82,2.9309,2.6166,2.8477,1223700.0],["2020-02-21",2.8847,2.9189,2.7876,2.8477,753400.0],["2020-02-24",2.7368,2.82,2.5888,2.6906,1027800.0],["2020-02-25",2.6721,2.746,2.5611,2.5888,701200.0],["2020-02-26",2.5888,2.6998,2.5704,2.6443,623300.0],["2020-02-27",2.6073,2.6351,2.4039,2.4779,1056500.0],["2020-02-28",2.4317,2.5426,2.3762,2.4779,894600.0],["2020-03-02",2.5334,2.5888,2.3947,2.5704,1058400.0],["2020-03-03",2.6073,2.6767,2.4502,2.4779,893100.0],["2020-03-04",2.5796,2.5935,2.4964,2.5519,413600.0],["2020-03-05",2.5611,2.5611,2.4779,2.5241,345500.0],["2020-03-06",2.4224,2.5149,2.3669,2.3669,516300.0],["2020-03-09",2.2745,2.2837,1.9139,1.9231,1156300.0],["2020-03-10",2.0156,2.145,1.9694,2.145,920200.0],["2020-03-11",2.0988,2.1358,1.7937,1.8214,1083200.0],["2020-03-12",1.8214,1.8399,1.3407,1.3591,2518400.0],["2020-03-13",1.5348,1.6365,1.3684,1.5626,1425000.0],["2020-03-16",1.2482,1.5441,1.2482,1.3129,960600.0],["2020-03-17",1.3314,1.4886,1.2297,1.4516,862100.0],["2020-03-18",1.3591,1.3961,1.2297,1.3314,903500.0],["2020-03-19",1.4054,1.4239,1.2297,1.3684,752600.0],["2020-03-20",1.3961,1.6171,1.3407,1.3499,1103300.0],["2020-03-23",1.3869,1.3869,1.1835,1.3037,616900.0],["2020-03-24",1.4054,1.5441,1.3776,1.4701,723400.0],["2020-03-25",1.4054,1.7382,1.4054,1.7012,606100.0],["2020-03-26",1.7752,1.8399,1.6088,1.6828,561600.0],["2020-03-27",1.5348,1.6273,1.4701,1.4793,349200.0],["2020-03-30",1.4516,1.5163,1.4331,1.4331,245600.0],["2020-03-31",1.4516,1.5764,1.4054,1.4424,761700.0],["2020-04-01",1.3961,1.5163,1.3407,1.4886,459000.0],["2020-04-02",1.5348,1.5903,1.4239,1.581,358900.0],["2020-04-03",1.5718,1.5995,1.4793,1.581,315700.0],["2020-04-06",1.581,1.7105,1.4424,1.5163,648100.0],["2020-04-07",1.6273,1.6273,1.3869,1.4331,902800.0],["2020-04-08",1.4978,1.5718,1.4239,1.5348,530000.0],["2020-04-09",1.5718,1.6504,1.4978,1.4978,392900.0],["2020-04-13",1.5071,1.5441,1.3961,1.4701,324800.0],["2020-04-14",1.4886,1.5441,1.41,1.4978,819200.0],["2020-04-15",1.4331,1.6088,1.4054,1.581,698500.0],["2020-04-16",1.5995,1.5995,1.4793,1.581,274600.0],["2020-04-17",1.6273,1.655,1.5348,1.5718,539700.0],["2020-04-20",1.5348,1.6458,1.4978,1.618,419500.0],["2020-04-21",1.5718,1.6365,1.5071,1.5441,201700.0],["2020-04-22",1.5441,1.5829,1.4239,1.4424,394700.0],["2020-04-23",1.4516,1.5718,1.3869,1.4054,330300.0],["2020-04-24",1.4054,1.4239,1.3092,1.3268,407300.0],["2020-04-27",1.3684,1.4239,1.2482,1.3129,540400.0],["2020-04-28",1.3407,1.5441,1.3407,1.4793,1265800.0],["2020-04-29",1.618,1.7012,1.5441,1.6458,778400.0],["2020-04-30",1.6735,1.7012,1.4793,1.5626,449200.0],["2020-05-01",1.4978,1.5136,1.4035,1.4239,441200.0],["2020-05-04",1.4054,1.5256,1.4054,1.5071,389600.0],["2020-05-05",1.5441,1.6458,1.4516,1.4793,290100.0],["2020-05-06",1.5441,1.5718,1.4146,1.5256,363200.0],["2020-05-07",1.5718,1.7845,1.4886,1.729,1230600.0],["2020-05-08",1.8399,1.8492,1.655,1.6828,1206800.0],["2020-05-11",1.6643,1.9879,1.5441,1.9601,776100.0],["2020-05-12",1.9139,2.1404,1.8954,1.9139,1177100.0],["2020-05-13",1.9416,1.9416,1.6735,1.7845,374100.0],["2020-05-14",1.7382,1.9047,1.6726,1.8399,402100.0],["2020-05-15",1.8214,1.9416,1.7567,1.8029,671600.0],["2020-05-18",1.8862,1.9407,1.8492,1.9324,525500.0],["2020-05-19",1.9416,1.9416,1.8307,1.8677,243200.0],["2020-05-20",1.8492,2.0248,1.8492,1.9971,493100.0],["2020-05-21",2.0249,2.1635,1.9925,2.0896,672200.0],["2020-05-22",2.0803,2.2375,1.9694,2.2375,886600.0],["2020-05-26",2.3115,2.4465,2.182,2.2005,823900.0],["2020-05-27",2.255,2.3208,2.0671,2.2174,343100.0],["2020-05-28",2.1705,2.2099,1.9731,2.0201,469000.0],["2020-05-29",2.0295,2.1611,1.8134,1.851,942300.0],["2020-06-01",1.851,2.2362,1.851,2.0201,909900.0],["2020-06-02",2.1423,2.302,2.0671,2.2268,1967100.0],["2020-06-03",2.3396,2.4805,2.2456,2.3866,1271000.0],["2020-06-04",2.4899,2.4993,2.302,2.3208,511100.0],["2020-06-05",2.4805,2.5369,2.396,2.4523,503800.0],["2020-06-08",2.6309,2.7906,2.4711,2.753,1548100.0],["2020-06-09",2.4805,2.7342,2.2926,2.6215,933900.0],["2020-06-10",2.5839,2.8,2.4617,2.5933,705700.0],["2020-06-11",2.4241,2.5651,2.2456,2.2456,838800.0],["2020-06-12",2.4335,2.4711,2.2738,2.4241,670000.0],["2020-06-15",2.2832,2.396,2.255,2.302,396200.0],["2020-06-16",2.5369,2.5369,2.3208,2.349,631400.0],["2020-06-17",2.4335,2.4335,2.208,2.255,408300.0],["2020-06-18",2.1611,2.208,1.9262,1.945,2223800.0],["2020-06-19",2.1329,2.1799,1.9919,2.1423,1623200.0],["2020-06-22",2.1329,2.208,2.022,2.0765,369300.0],["2020-06-23",2.1611,2.2738,2.0953,2.1517,574700.0],["2020-06-24",2.1517,2.1705,2.0577,2.0577,809400.0],["2020-06-25",2.0765,2.3396,2.0746,2.302,1280900.0],["2020-06-26",2.3302,2.3396,2.1611,2.1986,386700.0],["2020-06-29",2.302,2.3302,2.1526,2.1705,548500.0],["2020-06-30",2.1517,2.1611,2.0483,2.0671,676100.0],["2020-07-01",2.0671,2.1892,2.0483,2.1705,322000.0],["2020-07-02",2.2362,2.2832,2.0671,2.0671,349700.0],["2020-07-06",2.2738,2.5557,2.1892,2.5369,1750200.0],["2020-07-07",2.5181,2.5181,2.3302,2.3866,605600.0],["2020-07-08",2.396,2.4805,2.3302,2.3772,448400.0],["2020-07-09",2.396,2.4147,2.2268,2.2644,371500.0],["2020-07-10",2.255,2.4523,2.2362,2.3866,721100.0],["2020-07-13",2.4617,2.5557,2.3678,2.3678,1118300.0],["2020-07-14",2.3584,2.4523,2.2644,2.4335,449000.0],["2020-07-15",2.4617,2.5369,2.4429,2.4899,638500.0],["2020-07-16",2.4711,2.4711,2.3678,2.4335,217600.0],["2020-07-17",2.4805,2.6027,2.4523,2.5369,847000.0],["2020-07-20",2.4993,2.5313,2.396,2.4054,293300.0],["2020-07-21",2.3772,2.5933,2.3772,2.5839,666600.0],["2020-07-22",2.5369,2.8028,2.5181,2.7718,1005800.0],["2020-07-23",2.8094,2.9785,2.6778,2.8,1742700.0],["2020-07-24",2.847,2.9221,2.7436,2.7624,877400.0],["2020-07-27",2.753,2.9221,2.6966,2.8282,575800.0],["2020-07-28",2.8188,2.8751,2.706,2.7718,589000.0],["2020-07-29",2.8188,2.8658,2.753,2.8094,137200.0],["2020-07-30",2.6684,2.8188,2.644,2.8,440900.0],["2020-07-31",2.7342,2.8658,2.6872,2.706,235500.0],["2020-08-03",2.659,3.1758,2.5557,3.0349,1832500.0],["2020-08-04",3.4389,3.4577,2.8845,2.9879,3003500.0],["2020-08-05",3.0443,3.1758,2.7906,2.8094,1224600.0],["2020-08-06",2.7624,2.847,2.6778,2.7718,769700.0],["2020-08-07",2.7342,2.8,2.6872,2.753,387200.0],["2020-08-10",2.8,2.8751,2.6778,2.706,399000.0],["2020-08-11",2.7718,2.7765,2.5369,2.5369,493900.0],["2020-08-12",2.6027,2.6403,2.4054,2.4805,970500.0],["2020-08-13",2.4335,2.6309,2.4335,2.5181,506600.0],["2020-08-14",2.5745,2.5745,2.4523,2.4523,289700.0],["2020-08-17",2.4711,2.4711,2.3302,2.4054,500600.0],["2020-08-18",2.4054,2.5181,2.3772,2.3866,266800.0],["2020-08-19",2.396,2.4852,2.3114,2.3208,414100.0],["2020-08-20",2.349,2.4899,2.2644,2.4054,493600.0],["2020-08-21",2.4429,2.5087,2.3565,2.3678,498200.0],["2020-08-24",2.3396,2.3819,2.2268,2.2926,663400.0],["2020-08-25",2.2832,2.349,2.2174,2.2926,310200.0],["2020-08-26",2.3396,2.349,2.2607,2.2738,230200.0],["2020-08-27",2.2926,2.3302,2.2137,2.2738,163900.0],["2020-08-28",2.255,2.5181,2.255,2.5181,332200.0],["2020-08-31",2.5839,2.6083,2.4147,2.4147,602300.0],["2020-09-01",2.4523,2.4805,2.396,2.4617,235500.0],["2020-09-02",2.4429,2.4429,2.3565,2.4054,215400.0],["2020-09-03",2.3772,2.5087,2.3772,2.4054,285700.0],["2020-09-04",2.4711,2.4711,2.3208,2.3584,282500.0],["2020-09-08",2.396,2.4335,2.2644,2.4054,197800.0],["2020-09-09",2.396,2.4711,2.3678,2.4241,380700.0],["2020-09-10",2.4711,2.551,2.4147,2.4617,339200.0],["2020-09-11",2.4711,2.4993,2.3396,2.3866,132500.0],["2020-09-14",2.3678,2.396,2.255,2.2738,273900.0],["2020-09-15",2.2926,2.4429,2.208,2.349,665500.0],["2020-09-16",2.255,2.2729,2.0483,2.1329,1147000.0],["2020-09-17",2.0671,2.1047,1.9825,1.9825,449800.0],["2020-09-18",2.0107,2.0483,1.9121,1.9262,465800.0],["2020-09-21",1.898,1.9074,1.7852,1.804,713400.0],["2020-09-22",1.8228,1.8698,1.6537,1.6631,560100.0],["2020-09-23",1.7007,1.757,1.5597,1.5691,780600.0],["2020-09-24",1.6255,1.8604,1.5597,1.7852,980000.0],["2020-09-25",1.8416,1.8416,1.6725,1.6913,418900.0],["2020-09-28",1.7288,1.7758,1.6161,1.6255,458900.0],["2020-09-29",1.6161,1.7288,1.5973,1.6725,423500.0],["2020-09-30",1.6631,1.7241,1.6631,1.7007,142300.0],["2020-10-01",1.6819,1.7664,1.6819,1.7476,159400.0],["2020-10-02",1.6631,1.757,1.6161,1.6819,265300.0],["2020-10-05",1.6631,1.7241,1.649,1.6725,182900.0],["2020-10-06",1.6537,1.696,1.5879,1.5973,818700.0],["2020-10-07",1.5973,1.6537,1.5785,1.5785,507500.0],["2020-10-08",1.5973,1.6349,1.5851,1.6067,388400.0],["2020-10-09",1.6349,1.6452,1.5879,1.6161,329600.0],["2020-10-12",1.6349,1.6349,1.5597,1.5785,304500.0],["2020-10-13",1.5973,1.5973,1.4846,1.5597,310000.0],["2020-10-14",1.5691,1.5973,1.5033,1.5127,306800.0],["2020-10-15",1.5033,1.5297,1.4752,1.5033,153600.0],["2020-10-16",1.4939,1.5879,1.4846,1.5785,446700.0],["2020-10-19",1.5315,1.6819,1.5315,1.6067,447400.0],["2020-10-20",1.6349,1.6819,1.5221,1.5691,773400.0],["2020-10-21",1.5691,1.6067,1.5503,1.5879,198100.0],["2020-10-22",1.5785,1.6161,1.5503,1.5597,371800.0],["2020-10-23",1.5597,1.602,1.555,1.5973,193700.0],["2020-10-26",1.5785,1.6161,1.5597,1.5879,183800.0],["2020-10-27",1.5785,1.6161,1.4846,1.5033,249900.0],["2020-10-28",1.4846,1.5785,1.4376,1.5691,717300.0],["2020-10-29",1.5127,1.6349,1.5127,1.6161,519700.0],["2020-10-30",1.6161,1.6537,1.5785,1.6067,325300.0],["2020-11-02",1.6443,1.7758,1.6255,1.6819,837600.0],["2020-11-03",1.7288,1.7758,1.6443,1.6725,326100.0],["2020-11-04",1.6913,1.7166,1.6443,1.6725,145800.0],["2020-11-05",1.6913,1.804,1.6725,1.7476,679800.0],["2020-11-06",1.7852,1.7993,1.6913,1.7007,392700.0],["2020-11-09",1.7852,1.9262,1.757,1.8228,1048700.0],["2020-11-10",1.9074,2.0295,1.7946,1.9919,1029500.0],["2020-11-11",2.0013,2.0079,1.8322,1.8698,645500.0],["2020-11-12",1.851,1.898,1.7382,1.7476,401200.0],["2020-11-13",1.757,1.851,1.757,1.8416,465200.0],["2020-11-16",1.8792,1.959,1.8416,1.9262,444300.0],["2020-11-17",1.898,1.9684,1.851,1.9262,448400.0],["2020-11-18",1.8604,1.9731,1.8181,1.8228,409200.0],["2020-11-19",1.7852,1.8886,1.7758,1.8228,430400.0],["2020-11-20",1.804,1.898,1.7946,1.8416,355400.0],["2020-11-23",1.8416,1.898,1.7946,1.7946,366900.0],["2020-11-24",1.8792,1.9262,1.8134,1.8604,845600.0],["2020-11-25",1.8604,1.9215,1.8134,1.8792,557900.0],["2020-11-27",1.8886,2.0201,1.851,1.9168,416600.0],["2020-11-30",1.9262,1.9262,1.7946,1.7946,1765600.0],["2020-12-01",1.8698,1.8726,1.7758,1.7758,622600.0],["2020-12-02",1.7758,2.0107,1.7758,1.9262,1419600.0],["2020-12-03",1.898,2.0107,1.898,1.945,343800.0],["2020-12-04",1.9825,2.0107,1.9168,1.9919,483700.0],["2020-12-07",2.0201,2.0295,1.9262,1.9637,328100.0],["2020-12-08",1.9731,2.0013,1.8792,1.9074,261000.0],["2020-12-09",1.9543,1.9543,1.8322,1.851,584400.0],["2020-12-10",1.8604,2.0107,1.8604,2.0013,321900.0],["2020-12-11",1.9731,2.0013,1.9121,1.9168,125200.0],["2020-12-14",1.945,1.9731,1.9074,1.9168,258100.0],["2020-12-15",1.9262,2.0201,1.9074,2.0107,306700.0],["2020-12-16",2.0013,2.0013,1.945,1.9825,131100.0],["2020-12-17",1.9731,2.0295,1.9262,1.9825,281900.0],["2020-12-18",1.9825,1.9825,1.898,1.9074,255600.0],["2020-12-21",1.9543,1.9543,1.7946,1.7946,397400.0],["2020-12-22",1.8698,1.8886,1.7852,1.851,313100.0],["2020-12-23",1.851,1.9356,1.851,1.9262,123900.0],["2020-12-24",1.945,1.945,1.8604,1.8839,151700.0],["2020-12-28",1.8604,1.9356,1.8322,1.851,573000.0],["2020-12-29",1.8698,2.0624,1.8416,2.0389,707400.0],["2020-12-30",2.0389,2.1611,2.0389,2.0671,509500.0],["2020-12-31",2.0389,2.0652,1.9919,1.9919,270900.0],["2021-01-04",1.9919,2.0107,1.8792,1.898,288300.0],["2021-01-05",1.8604,1.9074,1.8322,1.8416,355300.0],["2021-01-06",1.9168,1.9168,1.8322,1.8322,240000.0],["2021-01-07",1.9074,1.9074,1.804,1.851,476200.0],["2021-01-08",1.8134,1.8698,1.7946,1.8134,485100.0],["2021-01-11",1.8416,1.851,1.7852,1.8322,335500.0],["2021-01-12",1.8416,1.8416,1.7852,1.8228,339100.0],["2021-01-13",1.8134,1.8792,1.8134,1.851,398300.0],["2021-01-14",1.8604,1.8839,1.804,1.8322,477600.0],["2021-01-15",1.8604,1.8604,1.7871,1.8228,268600.0],["2021-01-19",1.8604,1.8604,1.7852,1.7852,265100.0],["2021-01-20",1.7852,1.8322,1.7664,1.8134,250800.0],["2021-01-21",1.8134,1.8181,1.7195,1.7288,564000.0],["2021-01-22",1.7195,1.7476,1.7007,1.7382,269500.0],["2021-01-25",1.7288,1.7288,1.6631,1.7101,382600.0],["2021-01-26",1.7382,1.7852,1.7007,1.7288,428500.0],["2021-01-27",1.7007,1.7382,1.6067,1.6725,1163500.0],["2021-01-28",1.6725,1.7288,1.6349,1.6725,218200.0],["2021-01-29",1.6725,1.7007,1.5973,1.6255,460000.0],["2021-02-01",1.6255,1.7007,1.6255,1.7007,514900.0],["2021-02-02",1.7382,1.7382,1.6631,1.6913,256000.0],["2021-02-03",1.7195,1.7195,1.6819,1.7101,102000.0],["2021-02-04",1.7288,1.757,1.6706,1.7382,347700.0],["2021-02-05",1.7476,1.7946,1.7335,1.7758,425300.0],["2021-02-08",1.8134,1.851,1.7758,1.7946,429500.0],["2021-02-09",1.8416,1.8651,1.7852,1.851,500100.0],["2021-02-10",1.898,1.898,1.7805,1.8228,345400.0],["2021-02-11",1.851,1.8792,1.8228,1.8792,299400.0],["2021-02-12",1.8416,1.898,1.7946,1.8134,523400.0],["2021-02-16",1.851,1.9543,1.8322,1.9543,556200.0],["2021-02-17",1.9168,2.1235,1.8416,2.0483,2037100.0],["2021-02-18",2.3208,3.4107,2.1517,2.2456,60940600.0],["2021-02-19",2.4335,2.6309,2.1517,2.2174,16075100.0],["2021-02-22",2.0013,2.0784,1.9074,1.9919,4522100.0],["2021-02-23",1.804,1.9168,1.7007,1.8416,2638000.0],["2021-02-24",1.8322,1.9543,1.804,1.851,1102600.0],["2021-02-25",1.8604,1.8698,1.7476,1.7852,1554200.0],["2021-02-26",1.7852,1.8181,1.6819,1.7758,1526500.0],["2021-03-01",1.7852,1.8341,1.7852,1.7946,704800.0],["2021-03-02",1.7946,1.8228,1.7476,1.7664,580900.0],["2021-03-03",1.7664,1.7805,1.6725,1.6913,869100.0],["2021-03-04",1.6255,1.757,1.5597,1.6913,2336100.0],["2021-03-05",1.6913,1.7148,1.5691,1.6631,996300.0],["2021-03-08",1.6537,1.6819,1.5785,1.6443,796600.0],["2021-03-09",1.5503,1.6537,1.5409,1.6067,1129600.0],["2021-03-10",1.6349,1.7664,1.6067,1.757,966100.0],["2021-03-11",1.757,1.7852,1.7101,1.7382,791500.0],["2021-03-12",1.7664,1.7664,1.7288,1.757,330000.0],["2021-03-15",1.7852,1.9168,1.7664,1.898,1244400.0],["2021-03-16",1.8886,1.945,1.8134,1.8134,685800.0],["2021-03-17",1.7946,1.851,1.7852,1.8228,475800.0],["2021-03-18",1.8416,1.8792,1.7288,1.757,434400.0],["2021-03-19",1.7195,1.8134,1.6913,1.7664,314900.0],["2021-03-22",1.7852,1.804,1.7335,1.7664,245600.0],["2021-03-23",1.757,1.7946,1.7241,1.7946,476700.0],["2021-03-24",1.7664,1.7946,1.6537,1.6631,655600.0],["2021-03-25",1.6443,1.7195,1.6302,1.6725,525700.0],["2021-03-26",1.6725,1.7101,1.6725,1.7007,393800.0],["2021-03-29",1.7195,1.7195,1.6443,1.6631,228800.0],["2021-03-30",1.6631,1.6725,1.6255,1.6537,249900.0],["2021-03-31",1.6537,1.6631,1.6255,1.6255,328300.0],["2021-04-01",1.6443,1.6537,1.6161,1.6349,330500.0],["2021-04-05",1.6631,1.6913,1.6161,1.6913,427900.0],["2021-04-06",1.6725,1.727,1.6631,1.7101,249800.0],["2021-04-07",1.7101,1.7185,1.6537,1.6537,255700.0],["2021-04-08",1.6913,1.6913,1.6537,1.6819,171600.0],["2021-04-09",1.6631,1.6725,1.6255,1.6443,184000.0],["2021-04-12",1.6443,1.7382,1.6067,1.6631,1020800.0],["2021-04-13",1.6443,1.6537,1.5973,1.5973,656100.0],["2021-04-14",1.5973,1.6631,1.5691,1.5691,499900.0],["2021-04-15",1.5691,1.5879,1.5409,1.5879,495600.0],["2021-04-16",1.5597,1.6255,1.5315,1.5973,521200.0],["2021-04-19",1.5973,1.6631,1.5973,1.6067,269200.0],["2021-04-20",1.5973,1.6161,1.5879,1.6067,288100.0],["2021-04-21",1.5879,1.6537,1.5785,1.6537,255300.0],["2021-04-22",1.6537,1.6631,1.6255,1.6631,183000.0],["2021-04-23",1.6443,1.6819,1.6443,1.6725,134300.0],["2021-04-26",1.6913,1.7007,1.6631,1.6631,284400.0],["2021-04-27",1.6725,1.757,1.6631,1.7288,439700.0],["2021-04-28",1.7195,1.8322,1.7195,1.7382,383900.0],["2021-04-29",1.7476,1.7758,1.7007,1.7101,222000.0],["2021-04-30",1.6725,1.7007,1.6631,1.6631,177100.0],["2021-05-03",1.6725,1.6837,1.6349,1.6349,234000.0],["2021-05-04",1.6349,1.649,1.5973,1.6161,636100.0],["2021-05-05",1.6255,1.6377,1.5879,1.5973,406400.0],["2021-05-06",1.6067,1.6631,1.5635,1.6537,1010600.0],["2021-05-07",1.6349,1.6941,1.5597,1.6913,1129800.0],["2021-05-10",1.6819,1.7664,1.6443,1.6631,804400.0],["2021-05-11",1.6443,1.6631,1.5842,1.6255,919400.0],["2021-05-12",1.6131,1.6513,1.6035,1.6131,587900.0],["2021-05-13",1.6226,1.6513,1.6035,1.6226,369200.0],["2021-05-14",1.6513,1.7658,1.6417,1.7372,848800.0],["2021-05-17",1.7181,1.7849,1.6799,1.7849,585800.0],["2021-05-18",1.804,1.8422,1.761,1.8231,951800.0],["2021-05-19",1.7849,1.8135,1.7276,1.7563,373800.0],["2021-05-20",1.7753,1.8231,1.7467,1.8135,922500.0],["2021-05-21",1.8231,1.8326,1.7276,1.7467,265700.0],["2021-05-24",1.7563,1.804,1.7181,1.7181,100600.0],["2021-05-25",1.7181,1.7372,1.6799,1.699,405900.0],["2021-05-26",1.6894,1.7753,1.6894,1.7563,403400.0],["2021-05-27",1.7563,1.7963,1.7372,1.7849,283700.0],["2021-05-28",1.7753,1.8899,1.7706,1.8708,925700.0],["2021-06-01",1.909,1.9472,1.8708,1.9376,1058900.0],["2021-06-02",1.9472,2.0235,1.9281,2.0044,939600.0],["2021-06-03",1.9949,2.0903,1.9281,2.0808,824100.0],["2021-06-04",2.0999,2.224,2.0617,2.224,1192800.0],["2021-06-07",2.243,2.3289,2.1972,2.2621,1146000.0],["2021-06-08",2.2717,2.3003,2.119,2.119,822000.0],["2021-06-09",2.1285,2.2755,2.0426,2.1953,1223400.0],["2021-06-10",2.1858,2.2908,2.1858,2.2144,557000.0],["2021-06-11",2.2621,2.2621,2.1094,2.1381,422400.0],["2021-06-14",2.1571,2.2745,2.1094,2.2717,591900.0],["2021-06-15",2.2621,2.3003,2.1667,2.2621,807100.0],["2021-06-16",2.2621,2.3385,2.2144,2.2621,488400.0],["2021-06-17",2.224,2.3099,2.1438,2.1762,493500.0],["2021-06-18",2.1667,2.2908,2.1667,2.2526,1559200.0],["2021-06-21",2.2526,2.2793,2.1476,2.1667,352100.0],["2021-06-22",2.1571,2.2621,2.1094,2.2049,624300.0],["2021-06-23",2.2335,2.2908,2.1476,2.1667,373700.0],["2021-06-24",2.2335,2.2621,2.1858,2.2335,442500.0],["2021-06-25",2.243,2.3003,2.0426,2.0521,1514000.0],["2021-06-28",2.0903,2.1094,2.0235,2.0903,606600.0],["2021-06-29",2.1381,2.1381,1.9853,2.014,358000.0],["2021-06-30",1.9853,2.014,1.9662,1.9758,175300.0],["2021-07-01",1.9662,1.9853,1.9185,1.9376,230200.0],["2021-07-02",1.9662,1.9662,1.8708,1.9376,468200.0],["2021-07-06",2.0044,2.014,1.8994,1.9472,211900.0],["2021-07-07",1.9472,1.9662,1.8708,1.8899,253800.0],["2021-07-08",1.8613,1.8613,1.804,1.8517,638000.0],["2021-07-09",1.8517,1.8708,1.8231,1.8613,399900.0],["2021-07-12",1.8899,1.9472,1.8326,1.9376,410600.0],["2021-07-13",1.9662,1.9662,1.8899,1.9472,216300.0],["2021-07-14",1.9567,2.0044,1.8613,1.8899,599900.0],["2021-07-15",1.8803,1.9281,1.8708,1.9185,333500.0],["2021-07-16",1.9472,1.9472,1.8517,1.909,300300.0],["2021-07-19",1.8899,1.8899,1.8326,1.8613,219400.0],["2021-07-20",1.8803,1.8803,1.8326,1.8708,210400.0],["2021-07-21",1.8803,1.9567,1.8613,1.9376,184000.0],["2021-07-22",1.9281,1.9376,1.8803,1.8899,83200.0],["2021-07-23",1.8899,1.9281,1.8517,1.8613,238600.0],["2021-07-26",1.8708,1.9376,1.8708,1.8803,175800.0],["2021-07-27",1.909,1.909,1.8326,1.8708,133700.0],["2021-07-28",1.9281,1.9281,1.8422,1.8803,183600.0],["2021-07-29",1.9185,1.9376,1.8708,1.8994,146200.0],["2021-07-30",1.8708,1.8994,1.8374,1.8613,150000.0],["2021-08-02",1.8803,1.8803,1.8135,1.8135,198800.0],["2021-08-03",1.8135,1.8517,1.7753,1.8517,254900.0],["2021-08-04",1.8326,1.8603,1.804,1.8135,157200.0],["2021-08-05",1.7944,1.887,1.7944,1.8326,175800.0],["2021-08-06",1.8517,1.8899,1.8183,1.8899,259400.0],["2021-08-09",1.8613,1.909,1.8565,1.8708,207500.0],["2021-08-10",1.8803,1.9949,1.8517,1.9949,495000.0],["2021-08-11",1.9949,2.0426,1.9233,2.0331,452800.0],["2021-08-12",2.0235,2.0426,1.9662,1.9662,269500.0],["2021-08-13",1.9662,1.9949,1.9185,1.9949,229600.0],["2021-08-16",1.9662,1.9834,1.9185,1.9185,229000.0],["2021-08-17",1.8994,1.9472,1.8517,1.8803,259200.0],["2021-08-18",1.8613,1.8994,1.8422,1.8422,161500.0],["2021-08-19",1.8231,1.8422,1.8135,1.8326,224400.0],["2021-08-20",1.8422,1.9281,1.8317,1.8899,304500.0],["2021-08-23",1.8899,1.9758,1.8899,1.9376,325300.0],["2021-08-24",1.9376,2.0999,1.9376,2.0999,671100.0],["2021-08-25",2.0999,2.2144,2.0999,2.2049,597200.0],["2021-08-26",2.0521,2.2049,2.0044,2.1285,941100.0],["2021-08-27",2.1381,2.2717,2.1381,2.1953,657300.0],["2021-08-30",2.2144,2.4626,2.2049,2.4244,1412100.0],["2021-08-31",2.3958,2.453,2.3089,2.4053,870100.0],["2021-09-01",2.3958,2.5342,2.2908,2.3385,750600.0],["2021-09-02",2.3194,2.4244,2.2812,2.3099,590800.0],["2021-09-03",2.2908,2.3958,2.2621,2.3671,566900.0],["2021-09-07",2.3958,2.5867,2.3814,2.5867,1025700.0],["2021-09-08",2.5294,2.6296,2.4005,2.4817,1077600.0],["2021-09-09",2.4339,2.558,2.3385,2.348,705000.0],["2021-09-10",2.3671,2.4244,2.3003,2.3576,814700.0],["2021-09-13",2.6344,2.7585,2.4626,2.5103,2336400.0],["2021-09-14",2.5008,2.5485,2.4053,2.4053,970500.0],["2021-09-15",2.3767,2.4521,2.3051,2.3385,802200.0],["2021-09-16",2.3385,2.3862,2.2144,2.348,917700.0],["2021-09-17",2.2717,2.3834,2.2717,2.3003,449900.0],["2021-09-20",2.1953,2.2144,2.0235,2.0331,1089600.0],["2021-09-21",2.0808,2.0999,1.9853,1.9949,640700.0],["2021-09-22",2.014,2.1476,2.014,2.0808,505100.0],["2021-09-23",2.1094,2.1381,2.0598,2.0617,341300.0],["2021-09-24",2.0521,2.0693,2.0092,2.0235,205100.0],["2021-09-27",2.0044,2.1361,1.9758,2.119,334500.0],["2021-09-28",2.0712,2.1571,2.034,2.0999,617000.0],["2021-09-29",2.1094,2.1476,2.0808,2.0999,398500.0],["2021-09-30",2.0999,2.1953,2.0903,2.1476,545300.0],["2021-10-01",2.1381,2.2049,2.1295,2.1858,271300.0],["2021-10-04",2.1953,2.1963,2.1381,2.1762,152600.0],["2021-10-05",2.1571,2.2335,2.1094,2.1953,350300.0],["2021-10-06",2.1667,2.1953,2.1094,2.1858,282900.0],["2021-10-07",2.2144,2.224,2.1381,2.1476,237800.0],["2021-10-08",2.1381,2.2144,2.1285,2.1571,242400.0],["2021-10-11",2.1571,2.2335,2.1476,2.1571,228700.0],["2021-10-12",2.1381,2.243,2.1266,2.1953,215900.0],["2021-10-13",2.2049,2.2144,2.1381,2.1667,260000.0],["2021-10-14",2.2717,2.2717,2.1571,2.224,207200.0],["2021-10-15",2.243,2.2908,2.2049,2.2621,308100.0],["2021-10-18",2.2812,2.3003,2.2144,2.2335,343400.0],["2021-10-19",2.2335,2.2717,2.1858,2.2526,270400.0],["2021-10-20",2.2144,2.4196,2.2144,2.4053,494600.0],["2021-10-21",2.3671,2.4053,2.3146,2.348,365400.0],["2021-10-22",2.3385,2.3576,2.243,2.3194,322100.0],["2021-10-25",2.3385,2.3958,2.3385,2.3576,435500.0],["2021-10-26",2.3671,2.4053,2.3099,2.3289,372100.0],["2021-10-27",2.3194,2.348,2.2049,2.224,248300.0],["2021-10-28",2.2144,2.2621,2.1848,2.2144,213500.0],["2021-10-29",2.1571,2.181,2.0712,2.0808,231300.0],["2021-11-01",2.1094,2.1571,2.0903,2.1285,254300.0],["2021-11-02",2.0903,2.1762,2.0712,2.1381,246200.0],["2021-11-03",2.1094,2.243,2.1094,2.2335,198300.0],["2021-11-04",2.243,2.243,2.1237,2.1476,251700.0],["2021-11-05",2.1571,2.1858,2.0913,2.0999,141000.0],["2021-11-08",2.1094,2.2135,2.1094,2.1858,284000.0],["2021-11-09",2.1667,2.2621,2.1667,2.2335,276300.0],["2021-11-10",2.243,2.3032,2.1953,2.1953,588600.0],["2021-11-11",2.2144,2.2621,2.1571,2.1667,246000.0],["2021-11-12",2.1953,2.2049,2.1046,2.1953,544700.0],["2021-11-15",2.2049,2.224,2.0903,2.2049,471200.0],["2021-11-16",2.1858,2.1858,1.9949,2.0235,656500.0],["2021-11-17",2.014,2.0999,1.909,1.9662,677500.0],["2021-11-18",1.9567,1.9758,1.8231,1.9185,613300.0],["2021-11-19",1.8708,1.9109,1.7944,1.8135,391200.0],["2021-11-22",1.7944,1.8708,1.7849,1.8135,238600.0],["2021-11-23",1.8231,1.9472,1.7658,1.7944,596500.0],["2021-11-24",1.7944,1.8231,1.7372,1.8135,342500.0],["2021-11-26",1.804,1.8517,1.7181,1.804,284100.0],["2021-11-29",1.804,1.8326,1.7181,1.7467,516400.0],["2021-11-30",1.7181,1.8517,1.7181,1.8517,478700.0],["2021-12-01",1.8613,1.9472,1.8326,1.8422,583000.0],["2021-12-02",1.8899,2.0426,1.8803,1.9853,722400.0],["2021-12-03",1.9758,1.9758,1.8708,1.9185,386100.0],["2021-12-06",1.9185,1.9949,1.8613,1.9662,320500.0],["2021-12-07",1.9662,2.076,1.9662,2.0521,411100.0],["2021-12-08",2.0235,2.0617,1.9949,2.0235,195800.0],["2021-12-09",2.0044,2.0617,1.9758,1.9949,175600.0],["2021-12-10",1.9853,2.0044,1.9185,1.9472,275000.0],["2021-12-13",1.8803,1.909,1.7753,1.7944,861000.0],["2021-12-14",1.7849,1.8517,1.7849,1.8135,619800.0],["2021-12-15",1.7563,1.8613,1.7563,1.7944,552600.0],["2021-12-16",1.7753,1.8431,1.7753,1.7944,590600.0],["2021-12-17",1.7944,1.8183,1.7372,1.7753,1628600.0],["2021-12-20",1.7563,1.7944,1.7181,1.7944,343400.0],["2021-12-21",1.7944,1.8565,1.7944,1.7944,217300.0],["2021-12-22",1.804,1.8422,1.7849,1.8422,155100.0],["2021-12-23",1.8135,1.9185,1.8135,1.9185,355400.0],["2021-12-27",1.909,1.9519,1.8851,1.9281,381200.0],["2021-12-28",1.909,1.9758,1.8422,1.8422,714000.0],["2021-12-29",1.8517,1.8756,1.7706,1.8613,381100.0],["2021-12-30",1.8613,1.9109,1.8422,1.8517,231800.0],["2021-12-31",1.8613,1.8803,1.8326,1.8613,139900.0],["2022-01-03",1.8613,1.9281,1.8517,1.8613,181000.0],["2022-01-04",1.8613,1.9185,1.8517,1.8803,77300.0],["2022-01-05",1.8613,1.888,1.7944,1.8231,84200.0],["2022-01-06",1.8231,1.8613,1.8135,1.8326,175600.0],["2022-01-07",1.8326,1.9137,1.8326,1.8994,128700.0],["2022-01-10",1.8899,1.8994,1.8422,1.8613,175000.0],["2022-01-11",1.8231,1.8899,1.8231,1.8708,263100.0],["2022-01-12",1.8803,1.9281,1.8326,1.8422,264900.0],["2022-01-13",1.8326,1.8937,1.8326,1.8708,327400.0],["2022-01-14",1.8326,1.8899,1.8183,1.8422,137900.0],["2022-01-18",1.8135,1.8326,1.7658,1.7753,176100.0],["2022-01-19",1.7849,1.8231,1.7467,1.7467,270400.0],["2022-01-20",1.7181,1.7944,1.7181,1.7467,225400.0],["2022-01-21",1.7181,1.7372,1.6704,1.6894,351500.0],["2022-01-24",1.6226,1.6799,1.5367,1.6799,554100.0],["2022-01-25",1.6322,1.7448,1.6226,1.7085,390100.0],["2022-01-26",1.7467,1.7849,1.6894,1.7085,411300.0],["2022-01-27",1.7085,1.7553,1.656,1.6799,162800.0],["2022-01-28",1.7181,1.8517,1.7181,1.7753,980800.0],["2022-01-31",1.7658,1.8613,1.7066,1.8613,317200.0],["2022-02-01",1.8422,1.8708,1.8078,1.8613,127900.0],["2022-02-02",1.8422,1.8613,1.7944,1.8231,127600.0],["2022-02-03",1.8135,1.8326,1.7849,1.7849,103500.0],["2022-02-04",1.7849,1.8049,1.7658,1.804,75400.0],["2022-02-07",1.7944,1.8517,1.7849,1.8422,94700.0],["2022-02-08",1.8326,1.8803,1.7658,1.7658,198100.0],["2022-02-09",1.7753,1.8135,1.7658,1.804,194800.0],["2022-02-10",1.7944,1.8422,1.7372,1.7372,263400.0],["2022-02-11",1.7181,1.8756,1.7181,1.7753,341500.0],["2022-02-14",1.7181,1.7944,1.7181,1.7276,190300.0],["2022-02-15",1.7849,1.7849,1.7372,1.7849,211400.0],["2022-02-16",1.8231,1.8851,1.804,1.8613,341500.0],["2022-02-17",1.8517,1.8708,1.7658,1.7753,220100.0],["2022-02-18",1.7849,1.8613,1.7658,1.8517,310500.0],["2022-02-22",1.8613,1.9567,1.8517,1.8708,593600.0],["2022-02-23",1.909,1.9376,1.8422,1.909,276200.0],["2022-02-24",1.8613,1.866,1.7563,1.8422,669400.0],["2022-02-25",1.8422,1.8851,1.804,1.8708,322200.0],["2022-02-28",1.8517,1.8899,1.7563,1.7753,283800.0],["2022-03-01",1.7849,1.7849,1.7276,1.7563,245000.0],["2022-03-02",1.7372,1.909,1.7372,1.8994,436400.0],["2022-03-03",1.909,1.9376,1.7849,1.8708,459600.0],["2022-03-04",1.8517,1.8708,1.7849,1.8135,139000.0],["2022-03-07",1.8422,1.8994,1.7515,1.7753,465600.0],["2022-03-08",1.7753,1.8994,1.7744,1.8326,472200.0],["2022-03-09",1.8708,1.9071,1.8326,1.8422,693300.0],["2022-03-10",1.8135,1.9281,1.8135,1.909,753500.0],["2022-03-11",1.9949,1.9949,1.8422,1.8613,345700.0],["2022-03-14",1.8517,1.8708,1.7944,1.8135,284000.0],["2022-03-15",1.8135,1.8298,1.7658,1.7849,252700.0],["2022-03-16",1.7658,1.8231,1.7563,1.7944,411300.0],["2022-03-17",1.7849,1.8517,1.7849,1.8422,320700.0],["2022-03-18",1.7944,1.8803,1.7944,1.8231,509900.0],["2022-03-21",1.8135,1.8803,1.8088,1.8231,262000.0],["2022-03-22",1.8135,1.8708,1.7849,1.8231,235100.0],["2022-03-23",1.8231,1.8994,1.804,1.804,316900.0],["2022-03-24",1.804,1.9137,1.804,1.8613,396900.0],["2022-03-25",1.8517,1.9137,1.8517,1.8899,186500.0],["2022-03-28",1.8517,1.8899,1.8469,1.8899,162700.0],["2022-03-29",1.8803,1.9472,1.8803,1.9185,374900.0],["2022-03-30",1.8994,1.9758,1.8994,1.9281,305200.0],["2022-03-31",1.9376,1.9853,1.909,1.9281,214600.0],["2022-04-01",1.9185,1.9949,1.9185,1.9853,352500.0],["2022-04-04",2.0044,2.0149,1.9472,1.9758,175800.0],["2022-04-05",1.9949,2.0044,1.8803,1.909,293400.0],["2022-04-06",1.8708,1.909,1.8326,1.8708,294300.0],["2022-04-07",1.8708,1.8994,1.8517,1.8803,130800.0],["2022-04-08",1.8613,1.9137,1.8613,1.8994,189000.0],["2022-04-11",1.8803,1.8899,1.8469,1.8613,130200.0],["2022-04-12",1.8422,1.8803,1.804,1.8326,287700.0],["2022-04-13",1.8326,1.8565,1.8135,1.8326,194500.0],["2022-04-14",1.8135,1.8899,1.8126,1.8422,364200.0],["2022-04-18",1.8517,1.8937,1.8135,1.8517,286600.0],["2022-04-19",1.8708,1.8708,1.8231,1.8422,208400.0],["2022-04-20",1.8326,1.8708,1.7944,1.8135,308300.0],["2022-04-21",1.825,1.8364,1.7276,1.7563,464300.0],["2022-04-22",1.804,1.8231,1.699,1.7276,685300.0],["2022-04-25",1.7181,1.7753,1.6656,1.7753,389800.0],["2022-04-26",1.7563,1.7563,1.6799,1.6799,463400.0],["2022-04-27",1.6799,1.7372,1.6465,1.7276,569500.0],["2022-04-28",1.7467,1.7658,1.6942,1.7563,380900.0],["2022-04-29",1.7276,1.7897,1.699,1.7085,223800.0],["2022-05-02",1.7276,1.7276,1.6799,1.7276,262700.0],["2022-05-03",1.7276,1.7849,1.7276,1.7658,222600.0],["2022-05-04",1.7563,1.7725,1.7085,1.7658,267000.0],["2022-05-05",1.7372,1.7372,1.6608,1.6704,146500.0],["2022-05-06",1.6513,1.6704,1.6369,1.6513,424100.0],["2022-05-09",1.6226,1.6322,1.5606,1.5749,417500.0],["2022-05-10",1.6026,1.6083,1.5367,1.5749,289900.0],["2022-05-11",1.5558,1.6417,1.5463,1.5749,516100.0],["2022-05-12",1.5367,1.6131,1.5176,1.594,513000.0],["2022-05-13",1.5795,1.6855,1.5795,1.6566,367900.0],["2022-05-16",1.6373,1.7529,1.6364,1.7336,513400.0],["2022-05-17",1.7818,1.8829,1.7625,1.8011,457400.0],["2022-05-18",1.7914,1.8155,1.7231,1.7433,288800.0],["2022-05-19",1.7144,1.7818,1.6759,1.7144,417100.0],["2022-05-20",1.724,1.7818,1.6903,1.7433,342300.0],["2022-05-23",1.7529,1.8974,1.7394,1.8685,696100.0],["2022-05-24",1.8396,1.8974,1.7866,1.8011,512500.0],["2022-05-25",1.7635,1.83,1.7635,1.83,93300.0],["2022-05-26",1.8396,1.8685,1.8011,1.83,259200.0],["2022-05-27",1.8203,1.8589,1.8107,1.8203,152000.0],["2022-05-31",1.8203,1.8203,1.7625,1.7914,301700.0],["2022-06-01",1.7722,1.8011,1.724,1.7433,315900.0],["2022-06-02",1.7625,1.8107,1.724,1.7818,320800.0],["2022-06-03",1.7625,1.8107,1.7336,1.7625,129100.0],["2022-06-06",1.7818,1.7914,1.7192,1.7433,420100.0],["2022-06-07",1.7336,1.7529,1.7144,1.7336,351300.0],["2022-06-08",1.724,1.7529,1.7144,1.7433,278100.0],["2022-06-09",1.724,1.7336,1.6643,1.6759,469200.0],["2022-06-10",1.6855,1.6855,1.6084,1.6277,755700.0],["2022-06-13",1.5795,1.6084,1.4543,1.4543,558700.0],["2022-06-14",1.464,1.4929,1.3966,1.4062,585100.0],["2022-06-15",1.3966,1.4784,1.3927,1.4447,459000.0],["2022-06-16",1.3966,1.4351,1.3484,1.358,528900.0],["2022-06-17",1.358,1.384,1.2906,1.3195,434600.0],["2022-06-21",1.358,1.3773,1.3291,1.3388,174700.0],["2022-06-22",1.3099,1.3966,1.3099,1.358,357200.0],["2022-06-23",1.3773,1.3773,1.3099,1.3291,325000.0],["2022-06-24",1.3388,1.4447,1.3291,1.358,360200.0],["2022-06-27",1.3677,1.385,1.3195,1.3484,382300.0],["2022-06-28",1.358,1.3966,1.3311,1.3484,197500.0],["2022-06-29",1.358,1.3869,1.3195,1.3195,314000.0],["2022-06-30",1.3099,1.3388,1.2713,1.3099,139800.0],["2022-07-01",1.3002,1.3484,1.2617,1.3484,354100.0],["2022-07-05",1.3195,1.3484,1.2569,1.3388,289900.0],["2022-07-06",1.3484,1.3484,1.3012,1.3099,265200.0],["2022-07-07",1.3099,1.3628,1.2713,1.2713,231800.0],["2022-07-08",1.2713,1.358,1.2713,1.3195,224400.0],["2022-07-11",1.3195,1.3388,1.2713,1.281,140800.0],["2022-07-12",1.281,1.3002,1.2521,1.2521,264600.0],["2022-07-13",1.2521,1.281,1.2232,1.2424,114500.0],["2022-07-14",1.2232,1.2424,1.1847,1.2136,392900.0],["2022-07-15",1.2232,1.2521,1.2039,1.2424,346300.0],["2022-07-18",1.2521,1.2858,1.2328,1.2424,252100.0],["2022-07-19",1.2617,1.2665,1.2424,1.2521,129900.0],["2022-07-20",1.2232,1.2502,1.2039,1.2039,214900.0],["2022-07-21",1.2039,1.2473,1.1558,1.2039,372500.0],["2022-07-22",1.2906,1.4351,1.2232,1.4351,983800.0],["2022-07-25",1.464,1.5314,1.4254,1.4832,492600.0],["2022-07-26",1.4351,1.4832,1.3917,1.4447,197100.0],["2022-07-27",1.4447,1.5603,1.4206,1.5218,239300.0],["2022-07-28",1.5314,1.6277,1.4938,1.6084,450400.0],["2022-07-29",1.6277,1.7433,1.5795,1.6566,840800.0],["2022-08-01",1.647,1.7336,1.6036,1.6277,358800.0],["2022-08-02",1.5795,1.6614,1.541,1.5795,528300.0],["2022-08-03",1.5988,1.6373,1.5795,1.6373,214600.0],["2022-08-04",1.6373,1.6951,1.5699,1.6181,335500.0],["2022-08-05",1.5651,1.7625,1.5507,1.7433,392700.0],["2022-08-08",1.7625,1.8011,1.7144,1.724,312700.0],["2022-08-09",1.6951,1.7144,1.6181,1.647,186200.0],["2022-08-10",1.7336,1.7433,1.6566,1.7336,378500.0],["2022-08-11",1.724,1.7722,1.6951,1.6951,173000.0],["2022-08-12",1.7048,1.7722,1.6951,1.7625,124200.0],["2022-08-15",1.7144,1.7625,1.7096,1.7529,24600.0],["2022-08-16",1.7144,1.8396,1.6855,1.83,230200.0],["2022-08-17",1.8396,1.8685,1.7625,1.8203,288600.0],["2022-08-18",1.7914,1.8781,1.6759,1.6855,822100.0],["2022-08-19",1.6373,1.6566,1.6084,1.6373,254400.0],["2022-08-22",1.5892,1.7529,1.5699,1.7048,246200.0],["2022-08-23",1.7048,1.83,1.6566,1.8203,299100.0],["2022-08-24",1.8011,1.8589,1.7529,1.8396,311900.0],["2022-08-25",1.8685,1.8685,1.7674,1.8589,228500.0],["2022-08-26",1.8502,1.8974,1.7674,1.7914,372500.0],["2022-08-29",1.7914,1.881,1.7529,1.83,353900.0],["2022-08-30",1.83,1.9263,1.7818,1.8589,452200.0],["2022-08-31",1.8203,1.9166,1.7336,1.7336,259400.0],["2022-09-01",1.724,1.8011,1.6855,1.7818,206300.0],["2022-09-02",1.7625,1.8781,1.7336,1.8011,226500.0],["2022-09-06",1.7818,1.8396,1.7491,1.7818,312300.0],["2022-09-07",1.7818,1.8733,1.7818,1.8492,476600.0],["2022-09-08",1.8492,1.8878,1.7914,1.8492,329200.0],["2022-09-09",1.9263,1.9263,1.8203,1.8781,276300.0],["2022-09-12",1.9166,1.9744,1.8492,1.8878,249200.0],["2022-09-13",1.8685,1.9263,1.8203,1.8396,252000.0],["2022-09-14",1.8714,1.8974,1.8396,1.8878,260800.0],["2022-09-15",1.8839,1.9205,1.7818,1.7818,256000.0],["2022-09-16",1.7433,1.7818,1.7144,1.7625,212400.0],["2022-09-19",1.7433,1.854,1.7433,1.83,190000.0],["2022-09-20",1.7924,1.854,1.7818,1.8011,126600.0],["2022-09-21",1.8396,1.8396,1.7433,1.7529,234400.0],["2022-09-22",1.7336,1.7741,1.7144,1.7529,182700.0],["2022-09-23",1.7144,1.7336,1.5988,1.7048,858300.0],["2022-09-26",1.6855,1.7096,1.5988,1.647,389400.0],["2022-09-27",1.6566,1.7048,1.6084,1.6373,281900.0],["2022-09-28",1.6518,1.6855,1.6277,1.6662,329400.0],["2022-09-29",1.6181,1.6951,1.5988,1.6566,181600.0],["2022-09-30",1.6277,1.7134,1.6277,1.6855,271300.0],["2022-10-03",1.6855,1.83,1.6759,1.8107,234900.0],["2022-10-04",1.8492,1.8878,1.83,1.8492,222800.0],["2022-10-05",1.8589,1.8945,1.8011,1.8685,367000.0],["2022-10-06",1.8492,1.8878,1.8011,1.8107,95600.0],["2022-10-07",1.7828,1.8059,1.7433,1.7529,139000.0],["2022-10-10",1.7722,1.7722,1.7288,1.7433,96300.0],["2022-10-11",1.7529,1.8011,1.6855,1.724,168200.0],["2022-10-12",1.7048,1.7433,1.6874,1.7048,96200.0],["2022-10-13",1.6951,1.7818,1.6865,1.7529,160800.0],["2022-10-14",1.7433,1.7529,1.7048,1.7144,356700.0],["2022-10-17",1.7529,1.7818,1.7433,1.7433,104300.0],["2022-10-18",1.8203,1.8203,1.7385,1.8011,219700.0],["2022-10-19",1.8001,1.8011,1.6855,1.7433,218200.0],["2022-10-20",1.7433,1.7905,1.7048,1.7048,102700.0],["2022-10-21",1.7144,1.7625,1.7134,1.7625,242500.0],["2022-10-24",1.7365,1.8396,1.699,1.8155,264900.0],["2022-10-25",1.8011,1.854,1.7818,1.8396,321600.0],["2022-10-26",1.7885,1.8878,1.7885,1.83,479900.0],["2022-10-27",1.8011,1.8492,1.7722,1.7818,239900.0],["2022-10-28",1.7529,1.7818,1.724,1.7722,192100.0],["2022-10-31",1.7336,1.8107,1.6951,1.7914,257400.0],["2022-11-01",1.8011,1.8685,1.7625,1.8589,407000.0],["2022-11-02",1.83,1.854,1.7914,1.8396,289700.0],["2022-11-03",1.8203,1.8685,1.8107,1.8203,183300.0],["2022-11-04",1.8492,1.8685,1.8203,1.8589,160500.0],["2022-11-07",1.8589,1.8781,1.8203,1.8203,190000.0],["2022-11-08",1.8203,1.8492,1.7818,1.8396,145800.0],["2022-11-09",1.8203,1.83,1.7625,1.8107,257300.0],["2022-11-10",1.7625,1.7857,1.7048,1.7144,188000.0],["2022-11-11",1.7529,1.7625,1.7144,1.7625,56400.0],["2022-11-14",1.7336,1.7751,1.7144,1.724,63900.0],["2022-11-15",1.7336,1.7789,1.7048,1.7144,71200.0],["2022-11-16",1.7144,1.7336,1.6566,1.6566,121000.0],["2022-11-17",1.6181,1.6518,1.4929,1.5699,598200.0],["2022-11-18",1.541,1.5795,1.5179,1.5507,156900.0],["2022-11-21",1.5699,1.5699,1.4832,1.5025,65000.0],["2022-11-22",1.4929,1.5892,1.4929,1.5603,109500.0],["2022-11-23",1.5603,1.6133,1.5507,1.6084,86500.0],["2022-11-25",1.5901,1.724,1.5507,1.7144,185700.0],["2022-11-28",1.6855,1.7144,1.647,1.6566,118100.0],["2022-11-29",1.6566,1.724,1.6373,1.6566,206300.0],["2022-11-30",1.6605,1.7048,1.6181,1.6951,94000.0],["2022-12-01",1.6855,1.7722,1.6566,1.7433,119300.0],["2022-12-02",1.6951,1.7279,1.6759,1.7144,46200.0],["2022-12-05",1.7048,1.7173,1.6633,1.6759,334400.0],["2022-12-06",1.6662,1.6855,1.6393,1.6855,31500.0],["2022-12-07",1.6932,1.7625,1.6807,1.7529,89200.0],["2022-12-08",1.7625,1.7625,1.6662,1.6662,85100.0],["2022-12-09",1.6373,1.6951,1.6373,1.6373,11100.0],["2022-12-12",1.6373,1.7722,1.6277,1.6566,268000.0],["2022-12-13",1.7144,1.7336,1.6759,1.6999,197300.0],["2022-12-14",1.6566,1.7336,1.6373,1.7336,80000.0],["2022-12-15",1.6855,1.7048,1.6624,1.6855,113600.0],["2022-12-16",1.6691,1.6951,1.6662,1.6855,37800.0],["2022-12-19",1.6662,1.7433,1.6662,1.7336,111400.0],["2022-12-20",1.6951,1.8434,1.6951,1.7625,388900.0],["2022-12-21",1.7336,1.8781,1.7336,1.8492,264100.0],["2022-12-22",1.8011,1.9908,1.8011,1.9841,504800.0],["2022-12-23",2.0033,2.09,1.9359,2.0804,400600.0],["2022-12-27",2.1093,2.196,2.0804,2.0996,531700.0],["2022-12-28",2.0033,2.1767,1.9263,2.0419,479500.0],["2022-12-29",2.0226,2.1536,1.9956,2.0804,441700.0],["2022-12-30",2.0996,2.1574,2.0322,2.0804,402800.0],["2023-01-03",2.09,2.1449,2.0515,2.0804,294200.0],["2023-01-04",2.0707,2.1478,2.0698,2.1189,208500.0],["2023-01-05",2.1382,2.3019,2.1016,2.3019,786400.0],["2023-01-06",2.3115,2.4464,2.2248,2.2826,915800.0],["2023-01-09",2.3212,2.4444,2.3212,2.4078,493300.0],["2023-01-10",2.456,2.456,2.379,2.456,290700.0],["2023-01-11",2.4367,2.6583,2.4367,2.5908,908300.0],["2023-01-12",2.6486,2.7642,2.5716,2.7642,728100.0],["2023-01-13",2.7064,2.8413,2.6294,2.822,673800.0],["2023-01-17",2.822,3.0243,2.7353,2.9857,1925500.0],["2023-01-18",3.0146,3.1013,2.5812,2.6005,1825900.0],["2023-01-19",2.5331,2.6005,2.3404,2.5427,2059400.0],["2023-01-20",2.5523,2.7931,2.5427,2.7257,638700.0],["2023-01-23",2.6679,2.7738,2.6005,2.6101,858000.0],["2023-01-24",2.5908,2.6583,2.5571,2.5812,351800.0],["2023-01-25",2.5523,2.8027,2.5427,2.7835,535400.0],["2023-01-26",2.7931,2.8124,2.6872,2.6872,423100.0],["2023-01-27",2.6872,2.7064,2.5908,2.5908,231500.0],["2023-01-30",2.5619,2.5908,2.509,2.5331,338900.0],["2023-01-31",2.5523,2.6872,2.5523,2.6679,363800.0],["2023-02-01",2.6583,2.6631,2.5446,2.5619,266200.0],["2023-02-02",2.5716,2.6101,2.4753,2.5331,770300.0],["2023-02-03",2.5138,2.5668,2.3982,2.4656,692200.0],["2023-02-06",2.4367,2.483,2.3655,2.4656,522400.0],["2023-02-07",2.4656,2.6005,2.4271,2.5042,630400.0],["2023-02-08",2.4656,2.5523,2.4618,2.5042,202000.0],["2023-02-09",2.5148,2.5619,2.4271,2.4367,426300.0],["2023-02-10",2.4175,2.5042,2.3886,2.5042,216000.0],["2023-02-13",2.5042,2.6775,2.456,2.6486,678400.0],["2023-02-14",2.6005,2.7883,2.5908,2.7546,523500.0],["2023-02-15",2.7931,2.7931,2.7064,2.7161,214800.0],["2023-02-16",2.7642,2.8894,2.7257,2.8605,855700.0],["2023-02-17",2.8413,2.8596,2.5908,2.6005,760500.0],["2023-02-21",2.6197,2.6872,2.5427,2.5812,317000.0],["2023-02-22",2.5619,2.6294,2.5523,2.5619,253000.0],["2023-02-23",2.6101,2.7209,2.6005,2.6968,324000.0],["2023-02-24",2.6583,2.7016,2.5908,2.6583,347400.0],["2023-02-27",2.6486,2.8316,2.6246,2.7835,443500.0],["2023-02-28",2.8894,2.8894,2.7064,2.7931,675800.0],["2023-03-01",2.7835,2.7835,2.6775,2.7161,338300.0],["2023-03-02",2.6872,2.6997,2.5619,2.5716,415000.0],["2023-03-03",2.5812,2.7353,2.5812,2.7064,390500.0],["2023-03-06",2.6968,2.8124,2.6679,2.7931,299600.0],["2023-03-07",2.7931,2.7931,2.6583,2.6679,317500.0],["2023-03-08",2.6583,2.7671,2.6583,2.7161,228100.0],["2023-03-09",2.6968,2.7449,2.5812,2.5908,197000.0],["2023-03-10",2.5619,2.5908,2.4367,2.4656,298300.0],["2023-03-13",2.4078,2.4656,2.3549,2.379,436700.0],["2023-03-14",2.4175,2.4656,2.3163,2.3212,326700.0],["2023-03-15",2.2537,2.273,2.0515,2.0996,1019100.0],["2023-03-16",2.0611,2.2104,2.0515,2.1767,512900.0],["2023-03-17",2.1478,2.1613,2.0226,2.0226,150700.0],["2023-03-20",2.0419,2.143,2.0178,2.0611,330200.0],["2023-03-21",2.1189,2.2393,2.1189,2.2056,316000.0],["2023-03-22",2.1671,2.2152,2.0996,2.0996,518200.0],["2023-03-23",2.1093,2.1478,2.0419,2.09,369200.0],["2023-03-24",2.0804,2.1478,2.0611,2.1382,47900.0],["2023-03-27",2.1382,2.2441,2.1189,2.2056,552200.0],["2023-03-28",2.2152,2.2923,2.1767,2.2537,305900.0],["2023-03-29",2.2634,2.326,2.2537,2.3019,332300.0],["2023-03-30",2.3019,2.3212,2.2345,2.2634,266000.0],["2023-03-31",2.2634,2.3067,2.1478,2.1671,342500.0],["2023-04-03",2.1285,2.2634,2.1189,2.2537,321000.0],["2023-04-04",2.2923,2.2923,2.1622,2.2056,182800.0],["2023-04-05",2.1574,2.2393,2.1334,2.2152,349200.0],["2023-04-06",2.2056,2.2826,2.1574,2.1671,136000.0],["2023-04-10",2.1574,2.2634,2.1574,2.2441,195800.0],["2023-04-11",2.273,2.3452,2.2634,2.3212,461200.0],["2023-04-12",2.3404,2.4464,2.3212,2.4367,476500.0],["2023-04-13",2.4367,2.4522,2.3684,2.3886,435100.0],["2023-04-14",2.4078,2.5427,2.4078,2.5427,665400.0],["2023-04-17",2.5427,2.5908,2.4656,2.5523,382000.0],["2023-04-18",2.5523,2.5668,2.3982,2.4367,287800.0],["2023-04-19",2.3597,2.3886,2.2345,2.2441,649200.0],["2023-04-20",2.2345,2.3212,2.2345,2.2634,275600.0],["2023-04-21",2.2634,2.3356,2.2537,2.2826,368600.0],["2023-04-24",2.2826,2.3173,2.2248,2.2441,235100.0],["2023-04-25",2.2056,2.2846,2.1093,2.1671,498300.0],["2023-04-26",2.1478,2.2152,2.1478,2.1767,336400.0],["2023-04-27",2.1574,2.2094,2.1382,2.1574,284900.0],["2023-04-28",2.1285,2.1622,2.0707,2.1478,422100.0],["2023-05-01",2.1189,2.1719,1.9841,2.0419,207800.0],["2023-05-02",2.0226,2.0322,1.9744,2.0226,383600.0],["2023-05-03",2.013,2.0563,1.9985,2.0033,198300.0],["2023-05-04",2.0033,2.013,1.9292,1.9744,287200.0],["2023-05-05",2.013,2.0948,1.9937,2.0515,252700.0],["2023-05-08",2.0322,2.2056,2.0322,2.196,496700.0],["2023-05-09",2.1767,2.2537,2.1199,2.1863,367300.0],["2023-05-10",2.2345,2.2826,2.1825,2.2634,421000.0],["2023-05-11",2.196,2.3212,2.196,2.2826,432900.0],["2023-05-12",2.2826,2.3212,2.2345,2.2537,293600.0],["2023-05-15",2.2249,2.2595,2.1911,2.2152,181700.0],["2023-05-16",2.1863,2.2826,2.0804,2.0804,447400.0],["2023-05-17",2.1093,2.1622,2.0804,2.1478,359000.0],["2023-05-18",2.1093,2.1382,2.0756,2.0996,219400.0],["2023-05-19",2.1208,2.1671,2.0804,2.1671,215200.0],["2023-05-22",2.1863,2.196,2.0707,2.0707,395200.0],["2023-05-23",2.1382,2.2152,2.0707,2.1189,460100.0],["2023-05-24",2.0996,2.1285,2.0419,2.1189,402400.0],["2023-05-25",2.0996,2.1093,2.0515,2.0611,120900.0],["2023-05-26",2.0611,2.1285,2.0515,2.0996,134800.0],["2023-05-30",2.09,2.1006,2.0322,2.0996,480800.0],["2023-05-31",2.0707,2.1574,2.0515,2.1574,220100.0],["2023-06-01",2.1382,2.2277,2.1382,2.1767,267900.0],["2023-06-02",2.2152,2.2345,2.1574,2.1671,260400.0],["2023-06-05",2.1382,2.2537,2.1334,2.2441,298500.0],["2023-06-06",2.2537,2.6005,2.2537,2.5619,1322400.0],["2023-06-07",2.5427,2.6563,2.5186,2.5427,806500.0],["2023-06-08",2.5331,2.5908,2.456,2.5042,401600.0],["2023-06-09",2.4656,2.5619,2.4608,2.5042,431000.0],["2023-06-12",2.4849,2.5234,2.429,2.456,364800.0],["2023-06-13",2.4656,2.5619,2.4656,2.5331,534200.0],["2023-06-14",2.5427,2.5764,2.4753,2.5234,326100.0],["2023-06-15",2.5138,2.7161,2.5138,2.7016,701800.0],["2023-06-16",2.7642,2.9376,2.6534,2.899,949600.0],["2023-06-20",2.8605,3.0194,2.8413,2.9857,832600.0],["2023-06-21",2.9857,3.1109,2.9568,3.1013,1196400.0],["2023-06-22",3.082,3.1013,2.8124,2.8124,1257200.0],["2023-06-23",2.8124,2.8827,2.7257,2.8509,573800.0],["2023-06-26",2.9857,3.0531,2.8702,3.005,1286800.0],["2023-06-27",3.0243,3.0243,2.8509,2.899,801800.0],["2023-06-28",2.9183,3.0917,2.9077,2.9568,891700.0],["2023-06-29",2.9472,3.0194,2.8702,2.9954,501500.0],["2023-06-30",3.0146,3.0243,2.9087,2.9954,456200.0],["2023-07-03",2.9568,3.0917,2.9568,3.0146,250600.0],["2023-07-05",2.9954,3.1109,2.9665,3.1013,419700.0],["2023-07-06",3.1109,3.1109,2.7738,2.7931,705100.0],["2023-07-07",2.7931,2.8894,2.7931,2.8413,282600.0],["2023-07-10",2.8413,2.8605,2.6978,2.8316,733900.0],["2023-07-11",2.822,2.8798,2.7449,2.8413,528200.0],["2023-07-12",2.8798,2.9183,2.8307,2.899,533500.0],["2023-07-13",2.9087,3.0917,2.8798,3.0531,471500.0],["2023-07-14",3.0531,3.0531,2.8509,2.8702,905100.0],["2023-07-17",2.8605,3.0772,2.8605,3.0628,436400.0],["2023-07-18",3.0531,3.1495,3.0281,3.0531,392000.0],["2023-07-19",3.0531,3.1109,2.9578,2.9761,297800.0],["2023-07-20",2.9954,3.0435,2.9328,3.0339,365100.0],["2023-07-21",3.0435,3.2747,2.9761,3.2361,878800.0],["2023-07-24",3.2747,3.4384,3.1109,3.1302,820400.0],["2023-07-25",3.1109,3.188,3.0589,3.1495,302500.0],["2023-07-26",3.1398,3.2458,3.1206,3.2458,290100.0],["2023-07-27",3.2361,3.2458,2.9376,2.9665,879200.0],["2023-07-28",3.0435,3.1109,3.005,3.1109,460600.0],["2023-07-31",3.0531,3.1591,3.0435,3.0531,193900.0],["2023-08-01",3.0339,3.058,2.899,2.9665,341600.0],["2023-08-02",2.9568,2.9568,2.822,2.8413,461700.0],["2023-08-03",2.8124,2.9183,2.8075,2.8509,282300.0],["2023-08-04",2.8509,2.9472,2.822,2.8894,270600.0],["2023-08-07",2.9183,2.9279,2.822,2.8509,289200.0],["2023-08-08",2.822,3.005,2.8124,2.9376,536500.0],["2023-08-09",2.899,2.9761,2.8894,2.9472,322200.0],["2023-08-10",2.9183,3.0628,2.8894,2.9472,488800.0],["2023-08-11",2.9279,3.1013,2.9279,3.0243,806400.0],["2023-08-14",2.8798,2.9472,2.4416,2.7738,1957800.0],["2023-08-15",2.7449,2.7931,2.6486,2.6679,704500.0],["2023-08-16",2.6775,2.7449,2.639,2.6775,826900.0],["2023-08-17",2.6583,2.7642,2.639,2.6583,483300.0],["2023-08-18",2.6005,2.6852,2.5908,2.6486,367800.0],["2023-08-21",2.6775,2.6872,2.5619,2.5812,118000.0],["2023-08-22",2.6005,2.6583,2.5908,2.6005,730200.0],["2023-08-23",2.6005,2.7257,2.586,2.6775,458500.0],["2023-08-24",2.7064,2.8268,2.7064,2.7546,755000.0],["2023-08-25",2.7161,2.8682,2.7161,2.8413,481500.0],["2023-08-28",2.8798,3.1302,2.8509,3.1013,872100.0],["2023-08-29",3.1013,3.1928,3.0146,3.0917,837600.0],["2023-08-30",3.0917,3.1543,2.9279,2.9376,776100.0],["2023-08-31",2.9954,2.9954,2.8586,2.9568,697800.0],["2023-09-01",3.0435,3.0435,2.8124,2.8124,691800.0],["2023-09-05",2.7931,2.8461,2.7546,2.7546,424800.0],["2023-09-06",2.7546,2.873,2.6872,2.6968,421300.0],["2023-09-07",2.6679,2.7161,2.5812,2.5908,559700.0],["2023-09-08",2.6486,2.7112,2.4849,2.5042,786200.0],["2023-09-11",2.5138,2.5812,2.3684,2.4078,1029500.0],["2023-09-12",2.4656,2.5138,2.3982,2.4367,509300.0],["2023-09-13",2.5331,2.5716,2.4367,2.4849,536500.0],["2023-09-14",2.5042,2.5812,2.456,2.5138,528100.0],["2023-09-15",2.4945,2.5427,2.4656,2.4849,314300.0],["2023-09-18",2.4945,2.5716,2.4656,2.5427,312700.0],["2023-09-19",2.5427,2.5908,2.4464,2.4656,536600.0],["2023-09-20",2.4656,2.5253,2.379,2.379,558200.0],["2023-09-21",2.3597,2.3982,2.3019,2.3212,488400.0],["2023-09-22",2.3308,2.3597,2.2923,2.3019,217800.0],["2023-09-25",2.3308,2.3597,2.2248,2.2345,352600.0],["2023-09-26",2.2056,2.2634,2.1565,2.1671,456200.0],["2023-09-27",2.1767,2.2345,2.1574,2.1671,556900.0],["2023-09-28",2.1478,2.2248,2.1382,2.196,207200.0],["2023-09-29",2.1767,2.248,2.1093,2.1382,422600.0],["2023-10-02",2.0996,2.1478,2.0322,2.0515,375900.0],["2023-10-03",2.0707,2.0707,1.907,1.9359,622100.0],["2023-10-04",1.9744,1.9744,1.8685,1.9166,604000.0],["2023-10-05",1.9455,1.9792,1.9176,1.9648,245600.0],["2023-10-06",1.9263,2.0033,1.9166,1.9937,349100.0],["2023-10-09",1.9937,2.0515,1.9359,1.9455,178800.0],["2023-10-10",1.9263,1.9841,1.8685,1.8974,537500.0],["2023-10-11",1.9455,2.013,1.9263,1.9552,458700.0],["2023-10-12",1.9263,1.9744,1.8974,1.9455,407500.0],["2023-10-13",1.9937,2.0033,1.907,1.9166,225500.0],["2023-10-16",1.9166,2.013,1.9166,1.9841,135700.0],["2023-10-17",1.9648,2.0322,1.9552,1.9744,464600.0],["2023-10-18",1.9937,2.0707,1.9648,2.0515,557000.0],["2023-10-19",2.0419,2.0707,1.9263,1.9359,684600.0],["2023-10-20",1.9648,1.9648,1.8492,1.907,644000.0],["2023-10-23",1.7914,1.9841,1.7722,1.9455,928200.0],["2023-10-24",1.9359,1.9937,1.8203,1.8396,468500.0],["2023-10-25",1.8878,2.013,1.8396,1.9648,538900.0],["2023-10-26",1.9552,2.0226,1.9166,1.9937,409900.0],["2023-10-27",1.9841,2.0226,1.8974,1.9166,238900.0],["2023-10-30",1.8685,1.9427,1.7385,1.7529,754700.0],["2023-10-31",1.7336,1.7818,1.6951,1.724,542400.0],["2023-11-01",1.7577,1.8685,1.7144,1.8685,586500.0],["2023-11-02",1.83,1.9552,1.83,1.907,403600.0],["2023-11-03",1.9744,2.0226,1.9455,2.0033,436000.0],["2023-11-06",2.0226,2.0226,1.9552,1.9744,87600.0],["2023-11-07",1.9841,2.0419,1.9359,1.9552,342700.0],["2023-11-08",1.9455,1.9638,1.8685,1.8781,220100.0],["2023-11-09",1.8781,1.9311,1.8107,1.8396,278300.0],["2023-11-10",1.8589,1.8772,1.7914,1.8107,274300.0],["2023-11-13",1.8011,1.8781,1.8011,1.8492,220400.0],["2023-11-14",1.8878,1.907,1.8589,1.8878,266700.0],["2023-11-15",1.9263,1.9263,1.8685,1.8974,180500.0],["2023-11-16",1.9166,1.9263,1.8396,1.8878,278000.0],["2023-11-17",1.9263,1.9841,1.8685,1.9744,780200.0],["2023-11-20",2.4464,2.5138,2.22,2.4464,2572800.0],["2023-11-21",2.4078,2.4656,2.2826,2.4464,1060100.0],["2023-11-22",2.4078,2.5523,2.2634,2.3115,1325000.0],["2023-11-24",2.3886,2.9183,2.3886,2.9183,1862200.0],["2023-11-27",3.1495,3.3662,3.004,3.1495,3599600.0],["2023-11-28",3.2265,3.265,2.9183,3.1976,2161100.0],["2023-11-29",3.1784,3.4432,3.1013,3.4095,1876700.0],["2023-11-30",3.448,3.4673,3.2747,3.2843,1121200.0],["2023-12-01",3.3517,3.4288,3.2265,3.265,908100.0],["2023-12-04",3.2458,3.2766,3.1013,3.2169,1046200.0],["2023-12-05",3.1976,3.3912,3.1976,3.3421,986500.0],["2023-12-06",3.3999,3.4288,3.2361,3.3614,1100700.0],["2023-12-07",3.371,3.6936,3.3421,3.6021,1465200.0],["2023-12-08",3.6696,3.8526,3.5732,3.6985,1094600.0],["2023-12-11",3.6021,3.7948,3.5482,3.7948,1081100.0],["2023-12-12",3.8429,3.9392,3.5347,3.5829,1718800.0],["2023-12-13",3.5829,3.8526,3.4288,3.8237,1495300.0],["2023-12-14",3.8526,3.9874,3.6599,3.7466,1047800.0],["2023-12-15",3.6503,3.7273,3.5636,3.5636,638800.0],["2023-12-18",3.5925,3.7177,3.5251,3.6985,612900.0],["2023-12-19",3.7081,3.7081,3.5636,3.6696,663500.0],["2023-12-20",3.7177,4.1039,3.7177,3.9778,1701500.0],["2023-12-21",4.0548,4.599,4.0548,4.3052,2540900.0],["2023-12-22",4.3052,4.546,4.1319,4.2956,1318200.0],["2023-12-26",4.4112,4.4882,4.1222,4.1993,760400.0],["2023-12-27",4.2378,4.2802,4.0741,4.0933,393700.0],["2023-12-28",4.0933,4.1126,3.9778,3.9874,634200.0],["2023-12-29",3.9681,4.0693,3.8285,3.9103,1046800.0],["2024-01-02",3.8911,3.9103,3.6744,3.7948,1115200.0],["2024-01-03",3.6985,3.8526,3.5636,3.5636,701600.0],["2024-01-04",3.554,3.554,3.2843,3.3036,1711700.0],["2024-01-05",3.3325,3.3517,3.2275,3.2458,719100.0],["2024-01-08",3.2554,3.4384,3.2506,3.4288,729300.0],["2024-01-09",3.4095,3.4288,3.2169,3.2554,777600.0],["2024-01-10",3.2458,3.448,3.2063,3.4288,787200.0],["2024-01-11",3.5251,3.5443,3.3228,3.3806,818300.0],["2024-01-12",3.3325,3.501,3.3325,3.4191,548500.0],["2024-01-16",3.371,3.4288,3.3276,3.4095,549200.0],["2024-01-17",3.3614,3.6407,3.3565,3.631,946600.0],["2024-01-18",3.6407,3.7948,3.5155,3.7851,1012900.0],["2024-01-19",3.7659,3.9152,3.737,3.9103,1330400.0],["2024-01-22",3.92,4.1993,3.92,4.0259,1292600.0],["2024-01-23",4.0837,4.0837,3.8718,3.9681,1207000.0],["2024-01-24",4.0259,4.1752,3.9758,4.0259,1015700.0],["2024-01-25",4.1126,4.4064,4.0539,4.3919,1452000.0],["2024-01-26",4.3245,4.4786,4.2089,4.363,1582400.0],["2024-01-29",4.2763,4.2763,3.92,4.2089,1618300.0],["2024-01-30",4.1897,4.4015,4.1897,4.2378,606000.0],["2024-01-31",4.2282,4.4112,4.18,4.2089,866600.0],["2024-02-01",4.2185,4.4256,4.2185,4.4015,1081700.0],["2024-02-02",4.3919,4.5653,4.3341,4.546,1092700.0],["2024-02-05",4.469,4.7194,4.1531,4.3823,1395100.0],["2024-02-06",4.363,4.4593,4.2715,4.2956,881600.0],["2024-02-07",3.9585,4.1222,3.7755,3.8622,1484400.0],["2024-02-08",3.7562,3.8333,3.5684,3.5925,1497300.0],["2024-02-09",3.5925,3.8429,3.5925,3.7948,1309900.0],["2024-02-12",3.7755,3.8699,3.7562,3.814,501600.0],["2024-02-13",3.6985,3.814,3.6888,3.7659,544700.0],["2024-02-14",3.7948,4.0115,3.7948,3.9296,715900.0],["2024-02-15",3.9489,4.0461,3.8718,3.9778,788600.0],["2024-02-16",3.9681,4.0933,3.9537,4.0933,816100.0],["2024-02-20",4.0933,4.2763,4.0356,4.1511,758800.0],["2024-02-21",4.1126,4.2089,4.0211,4.1222,673000.0],["2024-02-22",4.2089,4.3823,4.1222,4.1222,1265000.0],["2024-02-23",4.18,4.2474,4.0307,4.2089,963800.0],["2024-02-26",4.2185,4.4834,4.1993,4.2474,1409900.0],["2024-02-27",4.2571,4.3775,4.0356,4.0356,1664000.0],["2024-02-28",3.997,4.1945,3.92,3.9296,984900.0],["2024-02-29",3.9296,4.1983,3.9296,4.1897,1428100.0],["2024-03-01",4.1319,4.3052,4.0548,4.1511,1005200.0],["2024-03-04",4.3341,4.4979,4.1608,4.2089,1681000.0],["2024-03-05",4.18,4.3341,4.0452,4.0644,783700.0],["2024-03-06",4.18,4.4979,4.1222,4.4015,2230100.0],["2024-03-07",4.4979,4.6375,4.286,4.6231,1705500.0],["2024-03-08",4.6327,4.6327,4.31,4.4112,1135200.0],["2024-03-11",4.4208,4.4304,4.1945,4.2282,851000.0],["2024-03-12",4.286,4.4969,4.2185,4.3341,2125200.0],["2024-03-13",4.3341,5.0806,4.3341,5.0083,3563400.0],["2024-03-14",4.9794,5.0468,4.7049,4.7772,2056500.0],["2024-03-15",4.7386,5.1046,4.6905,5.095,1698500.0],["2024-03-18",5.1143,5.2202,4.9216,5.2009,1544200.0],["2024-03-19",5.1528,5.5958,5.0565,5.3165,1747100.0],["2024-03-20",5.3069,5.4851,5.1817,5.461,2072700.0],["2024-03-21",5.4899,5.697,5.2828,5.6633,1624100.0],["2024-03-22",5.7403,5.9715,5.5669,5.6825,1967400.0],["2024-03-25",5.721,5.9811,5.6007,5.7596,1893000.0],["2024-03-26",5.7596,5.7596,5.4321,5.4321,1460900.0],["2024-03-27",5.4803,5.6344,5.3358,5.6151,1005500.0],["2024-03-28",5.644,5.7548,5.3839,5.4995,990900.0],["2024-04-01",5.4706,5.5756,5.3965,5.4514,650900.0],["2024-04-02",5.4803,5.4803,5.2337,5.2587,669300.0],["2024-04-03",5.2684,5.644,5.2395,5.538,1198000.0],["2024-04-04",5.6055,5.7788,5.4321,5.4899,1436900.0],["2024-04-05",5.4899,5.8077,5.4321,5.7307,1842600.0],["2024-04-08",5.8559,5.9715,5.7162,5.8848,1126600.0],["2024-04-09",5.9233,6.1448,5.6633,5.8077,1563400.0],["2024-04-10",5.7018,5.9426,5.5188,5.6825,1987900.0],["2024-04-11",5.7981,5.8405,5.4687,5.7885,1562900.0],["2024-04-12",5.7307,5.7788,5.5169,5.6151,1679300.0],["2024-04-15",5.6536,5.7403,5.1432,5.1528,1687300.0],["2024-04-16",5.018,5.2924,4.9505,5.1913,1346500.0],["2024-04-17",5.2202,5.2347,4.9794,5.1432,1139000.0],["2024-04-18",5.1528,5.278,5.0757,5.1046,988800.0],["2024-04-19",4.9987,5.3743,4.9987,5.2973,1177100.0],["2024-04-22",5.3069,5.9715,5.278,5.9715,2635300.0],["2024-04-23",5.9715,6.1545,5.7885,5.8559,2889300.0],["2024-04-24",5.9426,5.9618,5.4465,5.5092,1839200.0],["2024-04-25",5.4225,5.6151,5.3599,5.538,1258900.0],["2024-04-26",5.5766,5.8077,5.4899,5.8077,1417500.0],["2024-04-29",5.8559,6.0562,5.7403,6.01,1147900.0],["2024-04-30",5.9811,6.4328,5.9811,6.0967,2020600.0],["2024-05-01",6.0678,6.3278,5.9233,6.193,1073500.0],["2024-05-02",6.1833,6.3663,6.0485,6.27,1307300.0],["2024-05-03",6.5012,6.6457,6.2026,6.6168,2140100.0],["2024-05-06",6.6553,7.2332,6.6457,7.1946,2680100.0],["2024-05-07",7.3199,7.3199,6.8046,6.925,2780200.0],["2024-05-08",7.002,7.3025,6.9057,7.0213,2401000.0],["2024-05-09",6.9635,7.002,6.6938,6.9539,1324800.0],["2024-05-10",7.0309,7.1561,6.7709,6.8383,1510300.0],["2024-05-13",6.9057,6.9442,6.5975,6.742,1321700.0],["2024-05-14",6.7516,7.1513,6.6697,7.1369,1381100.0],["2024-05-15",7.3199,7.5317,7.1754,7.4354,2208100.0],["2024-05-16",7.4547,7.4643,7.1995,7.3295,1304000.0],["2024-05-17",7.3584,7.473,7.2428,7.3102,1263100.0],["2024-05-20",7.291,7.551,7.2139,7.3873,936000.0],["2024-05-21",7.368,7.4749,7.0983,7.2332,1336000.0],["2024-05-22",7.1946,7.2235,6.559,6.7516,1658000.0],["2024-05-23",6.8503,6.8809,6.2926,6.3173,2140300.0],["2024-05-24",6.4061,6.642,6.1445,6.3963,1653300.0],["2024-05-28",6.5246,6.7319,6.3765,6.4653,1462400.0],["2024-05-29",6.3173,6.6825,6.3173,6.6825,1156500.0],["2024-05-30",6.8503,7.4426,6.7812,7.3932,2668800.0],["2024-05-31",7.4129,7.4327,6.875,7.1464,1238000.0],["2024-06-03",7.2057,7.3142,6.801,6.87,1317000.0],["2024-06-04",6.7615,6.7713,6.1692,6.3173,1739600.0],["2024-06-05",6.3666,6.4357,6.0409,6.3173,2039000.0],["2024-06-06",6.3963,6.3963,6.031,6.0804,1138700.0],["2024-06-07",6.0014,6.2679,5.9225,6.1199,817600.0],["2024-06-10",6.0705,6.416,5.9323,6.3666,1134500.0],["2024-06-11",6.3568,6.3963,6.11,6.11,804800.0],["2024-06-12",6.3074,6.723,6.0952,6.4752,1693800.0],["2024-06-13",7.0675,7.3932,6.8207,7.1168,3319300.0],["2024-06-14",7.1366,7.1366,6.9293,7.0773,739400.0],["2024-06-17",7.0576,7.1267,6.7368,6.7615,543000.0],["2024-06-18",6.6628,7.0329,6.6628,6.8997,676300.0],["2024-06-20",6.9391,6.9391,6.495,6.6035,735500.0],["2024-06-21",6.5344,6.5443,6.3272,6.495,621700.0],["2024-06-24",6.6035,6.6529,6.3765,6.6233,607800.0],["2024-06-25",6.6628,6.7516,6.5838,6.643,524400.0],["2024-06-26",6.6035,6.7516,6.4111,6.4357,574900.0],["2024-06-27",6.4653,6.8108,6.416,6.7615,658200.0],["2024-06-28",6.8108,6.8404,6.5246,6.6924,809600.0],["2024-07-01",6.7319,6.7319,5.957,6.0508,2083700.0],["2024-07-02",5.9225,6.189,5.8731,6.1594,914300.0],["2024-07-03",6.1199,6.416,6.1199,6.3765,647500.0],["2024-07-05",6.3272,6.3666,6.1712,6.2186,562800.0],["2024-07-08",6.2383,6.3913,6.1594,6.2778,462400.0],["2024-07-09",6.2975,6.569,6.2482,6.3074,361100.0],["2024-07-10",6.2975,6.5887,6.2896,6.4555,561100.0],["2024-07-11",6.5739,6.5789,6.342,6.3666,967400.0],["2024-07-12",6.4259,6.4752,6.2186,6.2482,458600.0],["2024-07-15",6.4259,6.4357,5.9521,5.9619,721400.0],["2024-07-16",5.9422,6.2383,5.883,6.2087,1031800.0],["2024-07-17",6.1297,6.189,5.8237,5.9521,1048800.0],["2024-07-18",6.0014,6.0409,5.7744,5.8237,917700.0],["2024-07-19",5.7843,6.1909,5.7744,6.0113,964000.0],["2024-07-22",5.9916,6.1673,5.9916,6.0014,810900.0],["2024-07-23",5.9619,6.416,5.9619,6.4061,903900.0],["2024-07-24",6.3666,6.4357,6.11,6.1396,502400.0],["2024-07-25",6.1495,6.2285,5.8978,5.9916,536200.0],["2024-07-26",6.0903,6.1396,6.0014,6.1001,414200.0],["2024-07-29",6.1199,6.1199,5.8287,5.9323,631500.0],["2024-07-30",5.9323,6.0261,5.804,5.804,693900.0],["2024-07-31",5.8928,6.3469,5.883,6.1988,702900.0],["2024-08-01",6.1988,6.2778,5.9323,5.9817,828600.0],["2024-08-02",5.804,5.804,5.5375,5.5375,970700.0],["2024-08-05",5.044,5.5424,4.9354,5.498,1510500.0],["2024-08-06",5.5276,5.7744,5.3993,5.6856,713800.0],["2024-08-07",5.8237,5.883,5.5375,5.5869,926800.0],["2024-08-08",5.7448,6.4259,5.73,6.416,2375100.0],["2024-08-09",6.416,6.7615,6.416,6.7615,1270800.0],["2024-08-12",6.7615,6.8997,6.7171,6.87,968800.0],["2024-08-13",6.9095,7.0576,6.7911,7.0379,1597400.0],["2024-08-14",7.1168,7.3044,7.0181,7.0971,1806300.0],["2024-08-15",7.176,7.4623,7.0477,7.2846,1485600.0],["2024-08-16",7.3044,7.4228,7.0477,7.0675,858300.0],["2024-08-19",7.0082,7.2945,6.8503,7.2649,1255400.0],["2024-08-20",7.2649,7.408,6.9885,7.255,965600.0],["2024-08-21",7.255,7.255,6.9786,7.0379,902900.0],["2024-08-22",7.0082,7.028,6.6726,6.6726,935400.0],["2024-08-23",6.6628,6.9194,6.6628,6.8602,1034600.0],["2024-08-26",7.0082,7.0082,6.6628,6.7911,925000.0],["2024-08-27",6.7121,6.9885,6.6628,6.9095,885900.0],["2024-08-28",6.8602,7.0073,6.7516,6.9095,628700.0],["2024-08-29",6.9095,7.2945,6.8306,7.2057,1511000.0],["2024-08-30",7.3044,7.8769,7.176,7.2451,2436400.0],["2024-09-03",7.1267,7.6104,7.0872,7.2748,1279300.0],["2024-09-04",7.255,7.7436,7.2185,7.6992,1768200.0],["2024-09-05",7.6992,7.8374,7.4919,7.6104,1474500.0],["2024-09-06",7.64,7.6893,7.2846,7.3735,924600.0],["2024-09-09",7.4919,7.793,7.482,7.6498,1245100.0],["2024-09-10",7.6893,7.7288,7.0576,7.4426,1134700.0],["2024-09-11",7.4426,7.8917,7.3241,7.7387,1117700.0],["2024-09-12",7.7584,8.1483,7.7189,8.0644,1699000.0],["2024-09-13",8.1236,8.2125,7.9854,8.173,1197800.0],["2024-09-16",8.2223,8.627,8.1148,8.173,2034900.0],["2024-09-17",8.2421,8.2914,7.9558,8.1039,901100.0],["2024-09-18",8.1631,8.3645,8.0447,8.1532,868700.0],["2024-09-19",8.4592,8.4889,8.1829,8.2717,1312300.0],["2024-09-20",8.2322,8.2816,8.1138,8.1631,943200.0],["2024-09-23",8.1631,8.2421,7.946,8.173,809100.0],["2024-09-24",8.2322,8.2322,7.7298,7.8275,949800.0],["2024-09-25",7.788,7.8275,7.4672,7.4919,1700300.0],["2024-09-26",7.5906,7.6498,7.2698,7.334,916200.0],["2024-09-27",7.3537,7.4524,7.2649,7.2846,700900.0],["2024-09-30",7.2649,7.2649,6.9293,7.0181,1588800.0],["2024-10-01",7.0082,7.2353,6.8108,7.0872,1283800.0],["2024-10-02",7.1464,7.1514,6.8651,7.0675,814300.0],["2024-10-03",7.0082,7.3221,6.9954,7.2846,1316000.0],["2024-10-04",7.2945,7.3735,7.1958,7.2451,549800.0],["2024-10-07",7.2254,7.2254,6.875,6.9391,986900.0],["2024-10-08",6.8602,7.1958,6.8602,7.1958,1005400.0],["2024-10-09",7.1859,7.5363,7.0576,7.4919,1431400.0],["2024-10-10",7.5018,7.788,7.3932,7.7189,1054600.0],["2024-10-11",7.7288,7.9262,7.6696,7.8275,600000.0],["2024-10-14",7.8078,8.02,7.5314,7.5709,754000.0],["2024-10-15",7.6005,7.8423,7.4426,7.8275,1124600.0],["2024-10-16",7.8769,8.0052,7.5265,7.5314,1332100.0],["2024-10-17",7.5511,7.793,7.5116,7.64,812000.0],["2024-10-18",7.6202,7.8176,7.5215,7.8078,668500.0],["2024-10-21",7.7782,8.0447,7.6301,7.946,960600.0],["2024-10-22",7.946,8.0733,7.788,7.8275,510500.0],["2024-10-23",7.788,7.788,7.5116,7.6795,687200.0],["2024-10-24",7.7288,8.3507,7.7288,8.3408,998400.0],["2024-10-25",8.4198,8.7554,8.2717,8.7159,1281400.0],["2024-10-28",8.7652,9.1008,8.7356,8.8146,1927300.0],["2024-10-29",8.8936,9.2785,8.8639,8.9923,1349100.0],["2024-10-30",8.9824,9.1403,8.6665,8.7948,1439100.0],["2024-10-31",8.7948,9.0515,8.6468,8.9824,1308600.0],["2024-11-01",9.0219,9.2588,8.7573,8.7948,1158500.0],["2024-11-04",8.8047,9.0515,8.5777,8.7356,801700.0],["2024-11-05",8.7356,9.0021,8.4889,8.706,1105400.0],["2024-11-06",8.9627,9.6141,8.785,9.545,1988300.0],["2024-11-07",9.6043,9.9102,9.4759,9.6733,1909300.0],["2024-11-08",9.6733,9.8609,9.4118,9.5944,1369100.0],["2024-11-11",9.624,9.6733,9.2785,9.5746,681400.0],["2024-11-12",9.6141,9.8115,9.3575,9.7721,849200.0],["2024-11-13",9.8708,9.9399,9.6733,9.8313,1046000.0],["2024-11-14",9.93,10.3465,9.851,10.2459,1396100.0],["2024-11-15",10.2162,10.6209,10.1175,10.4827,1303700.0],["2024-11-18",10.6111,11.2981,10.463,11.1046,1709700.0],["2024-11-19",11.0158,11.2211,10.7789,11.0158,1303500.0],["2024-11-20",11.0651,11.2724,10.7098,11.2724,1500800.0],["2024-11-21",11.3514,11.4698,10.4778,10.5617,1535500.0],["2024-11-22",10.5025,10.7641,10.2074,10.5617,2214800.0],["2024-11-25",10.8085,10.8608,10.3149,10.7493,1736700.0],["2024-11-26",10.4235,11.5488,10.1274,11.2724,2281000.0],["2024-11-27",11.3711,11.7166,11.0849,11.2428,1233400.0],["2024-11-29",11.154,11.835,10.9763,11.7758,663100.0],["2024-12-02",12.0423,12.3582,11.6623,12.0325,1999000.0],["2024-12-03",11.993,12.3385,11.8745,12.0621,784600.0],["2024-12-04",12.1312,12.2299,11.4797,11.5883,1173400.0],["2024-12-05",11.6672,12.3898,11.6475,12.2299,1172100.0],["2024-12-06",12.2694,12.4816,12.0423,12.3878,1046700.0],["2024-12-09",12.4075,12.6741,12.0226,12.2891,1053100.0],["2024-12-10",12.5161,12.7333,11.8548,12.0028,964500.0],["2024-12-11",12.0621,12.8715,11.6179,12.8616,1293500.0],["2024-12-12",13.1281,13.3255,12.7629,13.0097,1261300.0],["2024-12-13",13.0689,13.2762,12.7925,13.0491,792300.0],["2024-12-16",13.7006,15.4971,13.4835,15.201,2744300.0],["2024-12-17",15.2997,16.0597,14.6877,15.3392,2311700.0],["2024-12-18",15.655,15.7537,14.0856,14.283,1983300.0],["2024-12-19",14.6482,15.4576,14.3126,14.3126,1502500.0],["2024-12-20",14.1152,15.3885,13.9178,15.2108,1503900.0],["2024-12-23",15.2997,15.3589,14.665,15.2898,1265700.0],["2024-12-24",15.2997,15.6254,15.2207,15.6254,524200.0],["2024-12-26",15.4872,15.7192,15.2898,15.3194,775500.0],["2024-12-27",15.6155,15.6304,14.9049,15.3096,1019200.0],["2024-12-30",15.2207,15.3925,14.6877,14.9345,1295300.0],["2024-12-31",14.9739,15.201,14.6581,14.9147,340300.0],["2025-01-02",15.0529,16.5829,14.7726,16.4546,1830600.0],["2025-01-03",16.6026,16.9116,15.9709,16.8593,1579000.0],["2025-01-06",17.5502,18.0635,17.1949,17.412,1554900.0],["2025-01-07",17.9253,18.9509,17.4416,18.0832,2478900.0],["2025-01-08",18.1721,18.8532,17.6687,18.2905,1808900.0],["2025-01-10",18.5669,19.2085,18.0734,18.9124,1884100.0],["2025-01-13",18.6163,18.9124,17.1356,17.57,2200000.0],["2025-01-14",18.2412,19.1591,17.8957,18.9025,1553100.0],["2025-01-15",19.4651,19.4948,18.1227,18.4781,1647000.0],["2025-01-16",18.4978,18.5965,17.4712,17.718,1673900.0],["2025-01-17",17.6785,17.9065,16.3993,16.573,2118300.0],["2025-01-21",16.7309,17.5996,16.4546,17.5897,1392500.0],["2025-01-22",17.5996,17.7378,17.106,17.5305,931400.0],["2025-01-23",17.4515,17.6687,16.6717,16.8691,1060800.0],["2025-01-24",16.8543,17.3528,15.9512,16.4546,1201000.0],["2025-01-27",16.0301,16.188,15.349,15.9018,2412100.0],["2025-01-28",16.0301,16.3855,15.3204,15.9018,1456200.0],["2025-01-29",16.0104,16.7507,15.5563,16.6125,1255100.0],["2025-01-30",16.9481,17.183,16.5829,16.7309,1022200.0],["2025-01-31",16.7803,16.8593,16.1486,16.2374,607800.0],["2025-02-03",15.734,15.9117,15.3096,15.7636,1233300.0],["2025-02-04",15.7537,16.1979,15.4971,15.8623,739700.0],["2025-02-05",15.8722,15.8722,15.2108,15.3096,792000.0],["2025-02-06",15.3984,16.3509,15.2997,16.3065,842000.0],["2025-02-07",16.2177,16.2868,14.9345,15.122,1328400.0],["2025-02-10",15.2701,15.9808,14.8752,14.9739,1221700.0],["2025-02-11",14.737,14.8298,13.7006,13.75,1613500.0],["2025-02-12",13.6019,14.3916,13.4835,13.9375,1304900.0],["2025-02-13",14.1547,14.3916,13.898,14.3422,969400.0],["2025-02-14",14.3718,14.5396,14.1547,14.4014,968400.0],["2025-02-18",13.5427,14.5001,13.2762,14.3126,1353200.0],["2025-02-19",14.3126,14.6285,14.0441,14.1645,1024700.0],["2025-02-20",14.3027,14.6778,13.8388,14.6087,974300.0],["2025-02-21",14.6383,14.9443,13.7401,13.8191,853400.0],["2025-02-24",14.0165,14.2435,13.3848,13.7302,815400.0],["2025-02-25",13.7796,13.7895,12.9504,13.4835,1283500.0],["2025-02-26",13.4341,14.0066,13.3749,13.6414,927900.0],["2025-02-27",13.7993,13.7993,12.5753,12.5951,908900.0],["2025-02-28",12.4372,13.3354,12.2891,13.1182,1304100.0],["2025-03-03",13.6907,14.1843,13.0699,13.2663,918200.0],["2025-03-04",12.9702,13.4736,12.4075,13.0985,639100.0],["2025-03-05",13.0689,13.9375,12.8419,13.9079,573000.0],["2025-03-06",13.6907,13.9573,13.1627,13.3157,834300.0],["2025-03-07",13.597,13.7006,12.8517,13.671,1062000.0],["2025-03-10",12.8419,13.4045,12.3088,12.3681,1341400.0],["2025-03-11",12.5457,12.7234,11.8548,12.4372,1540600.0],["2025-03-12",12.6839,13.5624,12.4608,13.5328,1201800.0],["2025-03-13",13.4736,13.5822,12.7836,12.9504,662500.0],["2025-03-14",13.1676,14.0115,13.1182,13.9967,969600.0],["2025-03-17",14.0856,14.1744,13.4933,13.5229,856100.0],["2025-03-18",13.3551,13.3699,12.6642,12.7432,1096000.0],["2025-03-19",12.8122,13.7302,12.8122,13.7105,802600.0],["2025-03-20",13.3551,13.7895,13.2959,13.4144,813100.0],["2025-03-21",13.2268,14.2731,13.059,14.0658,916600.0],["2025-03-24",14.3817,14.6087,13.7993,13.7993,719000.0],["2025-03-25",13.7993,14.9641,13.7302,14.8851,932400.0],["2025-03-26",14.9049,15.2108,14.1349,14.3916,1223100.0],["2025-03-27",14.8259,15.1812,13.8388,13.898,1039300.0],["2025-03-28",13.5526,13.8585,13.1479,13.4835,641100.0],["2025-03-31",12.8616,13.1084,12.5359,12.8912,1087100.0],["2025-04-01",12.911,13.2762,12.6938,13.059,754400.0],["2025-04-02",12.8517,13.1528,12.7728,13.0788,558300.0],["2025-04-03",12.3385,12.6543,12.2348,12.3483,779700.0],["2025-04-04",11.5981,11.6179,10.4137,10.8282,2163400.0],["2025-04-07",10.009,11.075,9.8017,10.4235,1637300.0],["2025-04-08",11.0059,11.3563,10.5025,10.69,2351600.0],["2025-04-09",10.7493,12.141,9.9714,11.993,3022700.0],["2025-04-10",11.7758,11.9239,10.9516,11.6574,1271300.0],["2025-04-11",11.8153,13.2959,11.7462,12.9208,1590500.0],["2025-04-14",14.2929,15.7735,14.2633,15.2207,3134500.0],["2025-04-15",15.0529,15.507,14.5001,14.6778,1581300.0],["2025-04-16",14.4508,15.1911,14.3916,14.9641,982300.0],["2025-04-17",15.1319,15.5761,14.9739,15.1615,400500.0],["2025-04-21",15.1023,15.4477,14.7173,14.895,789700.0],["2025-04-22",15.0628,15.9265,15.0628,15.7537,1145700.0],["2025-04-23",16.4052,16.8,15.7932,16.0597,1126400.0],["2025-04-24",16.0104,16.4516,15.4083,15.5761,969100.0],["2025-04-25",15.5958,15.8376,15.3589,15.6353,855600.0],["2025-04-28",15.6057,15.9808,15.048,15.3589,719900.0],["2025-04-29",15.2701,15.5445,15.1417,15.4083,835000.0],["2025-04-30",14.9542,15.1911,14.6413,14.8061,675100.0],["2025-05-01",14.9246,15.349,14.2534,14.3422,707200.0],["2025-05-02",14.7173,14.8831,14.2139,14.2633,470900.0],["2025-05-05",14.2139,14.7568,13.8339,13.8783,776600.0],["2025-05-06",13.7598,14.6778,13.592,14.4113,674500.0],["2025-05-07",14.4607,14.6531,14.1843,14.4113,920800.0],["2025-05-08",14.6087,14.7963,14.0747,14.4113,596800.0],["2025-05-09",14.362,15.0825,14.362,14.8654,676100.0],["2025-05-12",15.5563,15.7389,15.0233,15.6057,1356600.0],["2025-05-13",15.4774,16.1683,15.4774,15.7439,947400.0],["2025-05-14",15.6846,15.8919,15.2799,15.6452,841500.0],["2025-05-15",15.4576,15.8031,14.8555,15.201,740900.0],["2025-05-16",15.1319,15.4675,14.9049,15.428,801200.0],["2025-05-19",15.5,16.897,15.41,16.46,1393000.0],["2025-05-20",16.5,16.75,16.02,16.38,993400.0],["2025-05-21",16.37,16.71,15.6,15.68,1393400.0],["2025-05-22",15.93,16.36,15.44,15.94,1191900.0],["2025-05-23",15.18,15.99,15.04,15.7,1054900.0],["2025-05-27",15.91,15.91,14.682,14.71,2023800.0],["2025-05-28",14.5,14.594,13.01,14.04,2954700.0],["2025-05-29",14.53,14.75,13.18,13.18,1446100.0],["2025-05-30",13.09,13.195,12.8,13.02,1062300.0],["2025-06-02",12.81,13.32,12.63,12.78,986100.0],["2025-06-03",12.8,12.985,12.52,12.63,1100300.0],["2025-06-04",12.56,12.655,11.69,11.71,1755300.0],["2025-06-05",11.79,11.97,11.56,11.83,1400700.0],["2025-06-06",12.01,12.33,11.57,12.1,1257200.0],["2025-06-09",12.1,12.28,11.77,11.9,1648900.0],["2025-06-10",11.91,12.78,11.91,12.49,1906000.0],["2025-06-11",12.5,12.6,11.77,11.89,1856000.0],["2025-06-12",11.76,12.12,11.7,12.08,994700.0],["2025-06-13",11.93,11.93,11.23,11.36,1231600.0],["2025-06-16",11.32,11.5,11.235,11.29,452700.0],["2025-06-17",11.17,11.48,10.871,11.11,802600.0],["2025-06-18",11.04,11.35,10.9,10.94,935200.0],["2025-06-20",10.9,10.94,10.58,10.69,917100.0],["2025-06-23",10.51,10.708,10.26,10.5,1235600.0],["2025-06-24",10.67,11.55,10.6,11.39,1639600.0],["2025-06-25",11.46,11.51,11.03,11.07,1021600.0],["2025-06-26",11.24,11.371,11.02,11.07,801800.0],["2025-06-27",11.1,11.12,10.76,10.98,769900.0],["2025-06-30",11.11,11.19,10.28,10.59,1111300.0],["2025-07-01",10.47,10.79,10.31,10.63,1030800.0],["2025-07-02",10.59,10.88,10.53,10.63,716900.0],["2025-07-03",10.61,10.85,10.59,10.75,451500.0],["2025-07-07",10.72,10.72,10.01,10.11,937000.0],["2025-07-08",10.3,10.94,10.03,10.94,1352800.0],["2025-07-09",10.96,11.085,10.576,10.6,735600.0],["2025-07-10",10.72,10.76,10.25,10.41,977500.0],["2025-07-11",10.22,10.3,9.83,9.86,1058900.0],["2025-07-14",9.93,10.09,9.55,9.94,1244800.0],["2025-07-15",10.0,10.22,9.71,10.1,1058500.0],["2025-07-16",10.11,10.165,9.48,9.63,1605100.0],["2025-07-17",9.64,10.1,9.64,9.94,1025300.0],["2025-07-18",10.09,10.29,9.71,9.75,805500.0],["2025-07-21",9.81,9.98,9.52,9.62,980100.0],["2025-07-22",9.63,9.895,9.53,9.65,844600.0],["2025-07-23",9.81,10.06,9.68,9.97,787400.0],["2025-07-24",9.91,10.22,9.77,10.14,706800.0],["2025-07-25",10.15,10.58,10.12,10.35,1308900.0],["2025-07-28",10.31,10.43,9.97,10.0,1652100.0],["2025-07-29",10.03,11.018,9.97,10.93,2197300.0],["2025-07-30",11.11,11.188,10.57,10.68,1499000.0],["2025-07-31",10.6,10.75,10.229,10.34,1059200.0],["2025-08-01",10.1,10.308,9.91,9.95,1256300.0],["2025-08-04",10.05,10.465,9.99,10.42,975700.0],["2025-08-05",10.45,11.11,10.32,10.99,1431400.0],["2025-08-06",11.02,11.705,11.02,11.7,1916600.0],["2025-08-07",11.8,11.89,11.18,11.26,1309800.0],["2025-08-08",11.26,11.365,10.73,10.96,1054600.0],["2025-08-11",10.88,11.085,10.715,10.95,1228100.0],["2025-08-12",11.1,11.36,10.85,11.02,1138500.0],["2025-08-13",10.95,11.28,10.78,10.92,1238200.0],["2025-08-14",10.67,10.75,9.46,9.87,4002000.0],["2025-08-15",9.87,10.0,9.6,9.68,824800.0],["2025-08-18",9.54,10.16,9.49,10.05,1249800.0],["2025-08-19",10.12,10.13,9.367,9.42,1788800.0],["2025-08-20",9.31,9.67,9.23,9.34,874800.0],["2025-08-21",9.29,9.52,9.09,9.24,1017300.0],["2025-08-22",9.18,9.53,9.04,9.08,1155800.0],["2025-08-25",9.0,9.0,8.12,8.17,2183500.0],["2025-08-26",8.11,8.48,8.11,8.33,1683500.0],["2025-08-27",8.22,8.275,7.8,7.93,2133200.0],["2025-08-28",8.01,8.29,7.94,7.96,1119300.0],["2025-08-29",7.91,7.962,7.77,7.84,705700.0],["2025-09-02",7.62,7.79,7.27,7.78,2135500.0],["2025-09-03",7.83,7.89,7.41,7.5,1476900.0],["2025-09-04",7.44,8.0,7.42,7.86,1540500.0],["2025-09-05",8.22,8.302,7.515,8.01,2305400.0],["2025-09-08",6.645,6.93,6.03,6.09,4006100.0],["2025-09-09",6.095,6.44,5.84,5.9,2257700.0],["2025-09-10",6.0,6.36,5.98,6.26,2077600.0],["2025-09-11",6.4,6.4,5.84,5.92,2157900.0],["2025-09-12",5.88,5.938,5.35,5.53,3465600.0],["2025-09-15",5.51,5.67,5.32,5.36,1957500.0],["2025-09-16",5.51,5.79,5.39,5.51,1289100.0],["2025-09-17",5.57,5.796,5.455,5.6,2174900.0],["2025-09-18",5.62,5.71,5.02,5.15,3228900.0],["2025-09-19",5.16,5.221,4.87,5.02,1685500.0],["2025-09-22",5.795,6.24,5.67,6.22,4466300.0],["2025-09-23",6.41,6.46,6.1,6.12,3878200.0],["2025-09-24",6.73,7.08,6.26,6.31,3352200.0],["2025-09-25",6.15,6.23,5.79,5.82,2235200.0],["2025-09-26",5.83,6.085,5.36,5.4,2163300.0],["2025-09-29",5.39,5.56,5.295,5.35,1748900.0],["2025-09-30",5.37,5.37,4.9,4.95,3388100.0],["2025-10-01",4.95,5.03,4.655,4.69,3300900.0],["2025-10-02",4.72,4.99,4.54,4.99,2840300.0],["2025-10-03",5.05,5.21,4.85,4.95,2718600.0],["2025-10-06",5.08,5.139,4.74,5.05,2451900.0],["2025-10-07",5.06,5.16,4.8,4.8,2148900.0],["2025-10-08",4.82,5.03,4.74,4.98,1637700.0],["2025-10-09",5.01,6.52,4.99,6.34,8009100.0],["2025-10-10",6.3,6.35,5.705,5.72,3520300.0],["2025-10-13",5.9,6.65,5.9,6.51,2971900.0],["2025-10-14",6.46,6.78,5.748,5.98,4712100.0],["2025-10-15",6.16,6.575,5.97,6.36,3597100.0],["2025-10-16",6.27,6.44,6.105,6.26,2021300.0],["2025-10-17",6.22,6.49,6.185,6.43,2565500.0],["2025-10-20",6.45,6.74,6.07,6.15,3319600.0],["2025-10-21",6.14,6.58,6.08,6.22,1869200.0],["2025-10-22",6.01,6.2,5.83,6.04,3315000.0],["2025-10-23",6.06,6.92,5.937,6.87,3867600.0],["2025-10-24",6.86,7.07,6.561,6.73,3922400.0],["2025-10-27",9.17,10.5,9.17,9.96,16572100.0],["2025-10-28",9.93,11.09,9.61,10.57,5092500.0],["2025-10-29",10.99,11.6,10.38,11.52,3993800.0],["2025-10-30",11.42,11.72,10.98,11.11,2564100.0],["2025-10-31",11.25,12.81,11.144,12.42,2911400.0],["2025-11-03",13.33,13.55,12.22,12.86,4410300.0],["2025-11-04",12.33,12.974,12.11,12.58,2177400.0],["2025-11-05",12.99,13.25,12.363,12.68,1643000.0],["2025-11-06",12.55,12.7,11.93,11.98,1749400.0],["2025-11-07",11.78,12.24,11.24,11.81,2081900.0],["2025-11-10",12.41,12.455,11.5,11.64,1416700.0],["2025-11-11",11.53,11.851,11.25,11.38,1016900.0],["2025-11-12",11.6,11.99,11.53,11.65,1144800.0],["2025-11-13",11.5,11.702,10.61,11.11,1615500.0],["2025-11-14",10.74,11.77,10.71,11.53,1412000.0],["2025-11-17",11.36,11.61,10.89,11.04,1526700.0],["2025-11-18",10.62,11.16,10.43,10.78,1668800.0],["2025-11-19",10.52,11.26,10.45,10.75,1227800.0],["2025-11-20",11.01,11.01,10.075,10.08,1396700.0],["2025-11-21",9.7,9.959,9.39,9.62,2264800.0],["2025-11-24",9.63,9.765,9.24,9.69,1575300.0],["2025-11-25",9.54,10.27,9.415,10.26,1968400.0],["2025-11-26",10.02,11.1,9.78,10.96,3537800.0],["2025-11-28",11.01,11.5,10.81,11.24,1128300.0],["2025-12-01",11.06,11.54,10.97,11.18,1381800.0],["2025-12-02",11.33,11.39,10.89,10.92,1705000.0],["2025-12-03",10.84,11.89,10.75,11.72,1959200.0],["2025-12-04",12.09,12.13,11.445,11.46,1620800.0],["2025-12-05",12.0,12.09,10.985,11.01,1465000.0],["2025-12-08",10.85,11.027,10.35,10.59,1606500.0],["2025-12-09",10.75,10.91,10.44,10.49,1494500.0],["2025-12-10",10.37,11.04,10.335,10.7,1315500.0],["2025-12-11",10.5,11.19,10.42,10.92,955100.0],["2025-12-12",10.91,11.175,10.725,11.04,910700.0],["2025-12-15",11.1,11.39,10.75,11.38,748900.0],["2025-12-16",11.23,11.29,10.69,11.05,960000.0],["2025-12-17",11.08,11.18,10.81,10.99,853700.0],["2025-12-18",11.11,12.259,11.07,12.23,1837700.0],["2025-12-19",12.18,12.4,11.729,11.91,1453500.0],["2025-12-22",12.05,12.149,11.83,11.91,987200.0],["2025-12-23",11.89,12.46,11.89,12.14,830900.0],["2025-12-24",11.94,12.27,11.91,12.14,313500.0],["2025-12-26",12.27,12.41,11.91,12.15,671500.0],["2025-12-29",12.06,12.39,11.86,12.05,1255400.0],["2025-12-30",12.02,12.148,11.76,11.78,1383500.0],["2025-12-31",11.62,11.97,11.05,11.82,966300.0],["2026-01-02",11.76,11.9,11.24,11.51,2050100.0],["2026-01-05",11.56,12.235,11.49,12.14,851100.0],["2026-01-06",12.16,12.48,11.58,11.58,1190400.0],["2026-01-07",11.77,11.91,11.17,11.4,1292800.0],["2026-01-08",11.41,12.05,11.18,12.05,1021600.0],["2026-01-09",11.97,12.16,11.77,12.01,845500.0],["2026-01-12",11.83,12.115,11.61,11.66,795200.0],["2026-01-13",11.7,11.8,11.14,11.26,961400.0],["2026-01-14",11.25,11.55,10.71,10.81,1158300.0],["2026-01-15",10.79,11.08,10.405,10.56,1091000.0],["2026-01-16",10.56,10.84,10.5,10.71,765000.0],["2026-01-20",10.42,10.83,10.33,10.47,648800.0],["2026-01-21",10.56,11.29,10.47,11.21,1217500.0],["2026-01-22",11.37,11.595,11.13,11.29,964800.0],["2026-01-23",11.27,11.64,11.14,11.43,965000.0],["2026-01-26",11.43,12.14,11.26,11.61,1349600.0],["2026-01-27",11.71,12.25,11.66,12.2,1646700.0],["2026-01-28",12.38,12.5,11.91,12.27,1410700.0],["2026-01-29",12.28,12.55,11.675,12.55,1134700.0],["2026-01-30",12.41,12.63,12.0,12.21,1091000.0],["2026-02-02",12.01,12.29,11.51,11.6,1053000.0],["2026-02-03",11.7,11.78,11.02,11.65,1107300.0],["2026-02-04",11.52,11.58,10.64,11.24,1023600.0],["2026-02-05",10.91,11.1,10.22,10.28,1537100.0],["2026-02-06",10.43,11.057,10.43,11.01,1230100.0],["2026-02-09",10.92,11.79,10.755,11.79,1227900.0],["2026-02-10",11.72,12.135,11.26,11.87,1429800.0],["2026-02-11",12.06,12.08,11.53,11.65,734200.0],["2026-02-12",11.82,11.94,10.67,10.75,1798500.0],["2026-02-13",10.64,10.95,10.362,10.52,698200.0],["2026-02-17",10.5,10.525,9.925,10.35,557200.0],["2026-02-18",10.5,10.59,10.02,10.2,876500.0],["2026-02-19",9.9,11.0,9.9,10.91,799000.0],["2026-02-20",10.93,11.135,10.695,10.99,752600.0],["2026-02-23",10.83,10.881,10.355,10.38,537600.0],["2026-02-24",10.49,10.68,10.33,10.52,477200.0],["2026-02-25",10.61,10.67,10.21,10.47,731800.0],["2026-02-26",10.27,10.6,9.665,9.89,1000400.0],["2026-02-27",9.72,9.86,9.12,9.36,1816500.0],["2026-03-02",9.08,9.409,8.575,8.97,1987600.0],["2026-03-03",8.08,8.88,7.89,8.55,1636300.0],["2026-03-04",8.81,9.045,8.453,8.82,1064700.0],["2026-03-05",8.67,8.96,8.17,8.52,1415500.0],["2026-03-06",8.23,8.44,8.12,8.29,958300.0],["2026-03-09",8.08,8.655,8.08,8.63,994400.0],["2026-03-10",8.6,9.28,8.59,9.05,1151000.0],["2026-03-11",9.05,9.45,9.045,9.25,763400.0],["2026-03-12",8.97,9.12,8.77,8.78,550400.0],["2026-03-13",8.89,8.95,8.06,8.2,949900.0],["2026-03-16",8.31,8.4,7.96,8.06,986900.0],["2026-03-17",8.14,8.275,8.02,8.03,565500.0],["2026-03-18",7.92,8.23,7.71,8.09,449400.0],["2026-03-19",7.86,8.51,7.83,8.44,617100.0],["2026-03-20",8.38,8.49,8.01,8.11,431300.0],["2026-03-23",8.26,9.15,8.15,8.86,1191000.0],["2026-03-24",8.59,8.94,8.55,8.78,733900.0],["2026-03-25",9.1,9.4,8.78,9.06,1622400.0],["2026-03-26",8.92,9.19,8.565,8.68,636500.0],["2026-03-27",8.56,8.94,8.27,8.27,768500.0],["2026-03-30",8.3,8.71,8.225,8.42,715600.0],["2026-03-31",8.51,9.5,8.51,9.43,1207500.0],["2026-04-01",9.64,9.8,9.21,9.54,971800.0],["2026-04-02",9.25,9.47,9.105,9.42,315300.0],["2026-04-06",9.45,9.69,9.315,9.37,332900.0],["2026-04-07",9.36,9.36,8.93,9.17,425600.0],["2026-04-08",9.88,10.0,9.53,9.85,797000.0],["2026-04-09",9.78,10.02,9.43,9.66,796200.0],["2026-04-10",9.78,10.135,9.675,9.7,544500.0],["2026-04-13",9.63,10.06,9.56,9.7,551400.0],["2026-04-14",9.92,10.0,9.512,9.62,531400.0],["2026-04-15",9.67,9.75,9.42,9.75,442700.0],["2026-04-16",9.95,9.99,9.6,9.9,797900.0],["2026-04-17",10.07,10.08,9.65,9.79,682000.0],["2026-04-20",9.72,10.02,9.483,9.91,686800.0],["2026-04-21",9.84,10.02,9.71,9.84,527000.0],["2026-04-22",9.93,10.005,9.475,9.54,771200.0],["2026-04-23",9.35,9.57,8.92,8.96,981800.0],["2026-04-24",8.99,9.268,8.7,8.98,664600.0],["2026-04-27",8.96,9.12,8.78,8.83,483900.0],["2026-04-28",8.78,8.96,8.665,8.92,520400.0],["2026-04-29",8.83,8.855,8.41,8.53,768900.0],["2026-04-30",8.59,8.7,8.085,8.23,1411100.0],["2026-05-01",8.23,8.29,7.66,7.89,1208200.0],["2026-05-04",7.95,8.29,7.85,7.95,1311900.0],["2026-05-05",8.07,8.255,7.88,8.14,806600.0],["2026-05-06",8.56,8.92,8.33,8.74,1108000.0],["2026-05-07",8.91,8.91,8.38,8.58,415500.0],["2026-05-08",8.67,8.67,7.94,7.97,681700.0],["2026-05-11",7.95,8.28,7.883,8.18,644700.0],["2026-05-12",8.02,8.186,7.69,7.82,946200.0],["2026-05-13",7.82,7.89,7.51,7.63,1020500.0],["2026-05-14",7.69,7.94,7.59,7.89,483300.0],["2026-05-15",7.66,7.795,7.37,7.5,652300.0],["2026-05-18",7.55,7.88,7.4,7.84,920700.0],["2026-05-19",7.73,7.785,7.33,7.35,881900.0],["2026-05-20",7.4,7.85,7.33,7.79,748000.0],["2026-05-21",7.67,8.36,7.63,8.36,842400.0],["2026-05-22",8.33,8.57,7.91,7.93,466500.0],["2026-05-26",8.12,8.49,8.03,8.44,845800.0],["2026-05-27",8.41,9.55,8.33,9.22,2550800.0],["2026-05-28",9.09,9.82,9.008,9.29,1316300.0],["2026-05-29",9.3,9.76,9.145,9.74,1176100.0],["2026-06-01",9.81,9.99,9.58,9.86,791600.0],["2026-06-02",9.69,10.1,9.54,10.07,798400.0],["2026-06-03",9.81,9.88,9.42,9.52,532100.0],["2026-06-04",9.54,9.81,9.523,9.59,277800.0],["2026-06-05",9.45,9.48,9.17,9.45,272200.0],["2026-06-08",9.47,9.54,9.16,9.31,441500.0],["2026-06-09",9.34,9.96,9.3,9.82,1036200.0],["2026-06-10",9.74,10.06,9.6,9.66,485900.0],["2026-06-11",10.03,10.96,10.03,10.89,1947900.0],["2026-06-12",10.94,11.18,10.68,11.0,772800.0],["2026-06-15",11.1,11.465,11.0,11.29,698500.0],["2026-06-16",11.06,11.41,10.9,11.03,850100.0],["2026-06-17",11.13,11.8,11.07,11.21,1078200.0],["2026-06-18",11.41,11.74,11.28,11.38,1492600.0],["2026-06-22",11.25,11.32,10.32,10.32,1491800.0],["2026-06-23",10.13,10.365,9.84,10.12,1545600.0],["2026-06-24",10.23,10.23,9.31,9.35,1026600.0],["2026-06-25",9.61,9.61,9.18,9.44,437900.0],["2026-06-26",9.31,9.71,9.274,9.57,336300.0],["2026-06-29",9.49,9.97,9.49,9.7,418600.0],["2026-06-30",9.69,9.91,9.54,9.66,252200.0],["2026-07-01",9.68,9.8,9.03,9.25,653000.0],["2026-07-02",9.45,9.7,9.36,9.55,428819.0],["2026-07-06",9.3,10.25,9.02,10.14,553576.266153],["2026-07-07",10.14,10.42,9.69,9.79,407207.164545],["2026-07-08",9.6,9.735,9.41,9.56,176249.632932],["2026-07-09",9.7,9.7,9.2,9.28,309221.948742],["2026-07-10",9.24,10.04,9.24,9.87,520355.003318],["2026-07-13",10,10.08,9.51,9.53,335601.972853],["2026-07-14",9.7,10.01,9.62,9.65,394268.634963],["2026-07-15",9.66,10.29,9.66,10.29,683385.280788],["2026-07-16",10.22,10.34,9.56,9.66,370826.374209],["2026-07-17",9.37,10.0072,9.3,9.71,311514.478579],["2026-07-20",9.67,9.74,9.4,9.65,239915.190328],["2026-07-21",9.72,9.9999,9.66,9.69,224085.821448],["2026-07-22",9.83,10.32,9.83,10.24,536167.421975],["2026-07-23",10.05,10.33,9.62,9.67,431346.493364],["2026-07-24",9.67,9.96,9.485,9.52,366440.195528],["2026-07-27",9.83,9.84,9.5905,9.79,206993.839315],["2026-07-28",9.53,9.66,9.27,9.62,428580.63358],["2026-07-29",9.45,9.72,9.26,9.4,442558.2116],["2026-07-30",9.69,10.07,9.53,10.05,549356.118099],["2026-07-31",10.09,10.21,9.41,9.46,626880.528775],["2026-08-03",9.45,9.698,9.34,9.35,566085.640934],["2026-08-04",9.47,9.47,8.94,9.05,607653.759276],["2026-08-05",9.01,9.25,8.92,8.98,369082.860586],["2026-08-06",8.9,8.9995,8.615,8.72,345424.00579],["2026-08-07",8.85,8.87,8.36,8.6,527705.599495],["2026-08-10",8.46,8.55,8.3,8.48,1037302.244371],["2026-08-11",8.86,9.36,8.32,8.37,1122905.182889],["2026-08-12",8.47,8.51,8.22,8.28,504043.682932],["2026-08-13",8.36,8.45,8.08,8.43,1064740.938523]]}