{"t":"TRMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-02-23",3.5558,3.5558,3.5558,3.5558,200.0],["2018-02-26",3.5558,3.5558,3.5558,3.5558,0.0],["2018-02-27",3.5558,3.5558,3.5558,3.5558,0.0],["2018-02-28",3.5558,3.5558,3.5558,3.5558,0.0],["2018-03-01",3.5558,3.5558,3.5558,3.5558,0.0],["2018-03-02",3.5558,3.5558,3.5558,3.5558,0.0],["2018-03-05",3.5558,3.5558,3.5558,3.5558,0.0],["2018-03-06",3.5558,3.5558,3.5558,3.5558,0.0],["2018-03-07",3.5792,3.5792,3.4388,3.4622,3800.0],["2018-03-08",3.5792,3.7429,3.5792,3.626,19300.0],["2018-03-09",3.6493,3.6727,3.6026,3.6026,1100.0],["2018-03-12",3.7429,3.8131,3.7429,3.7897,5300.0],["2018-03-13",3.7429,3.8599,3.7429,3.7897,16300.0],["2018-03-14",3.7429,3.7663,3.7429,3.7663,5600.0],["2018-03-15",3.7663,3.7663,3.7663,3.7663,0.0],["2018-03-16",3.4856,3.509,3.4823,3.509,10200.0],["2018-03-19",3.5792,3.6727,3.5792,3.6727,5200.0],["2018-03-20",3.6727,3.6727,3.6727,3.6727,0.0],["2018-03-21",3.4856,3.4856,3.4833,3.4833,2100.0],["2018-03-22",3.4388,3.4622,3.4388,3.4622,600.0],["2018-03-23",3.4856,3.502,3.4786,3.502,2000.0],["2018-03-26",3.509,3.523,3.509,3.523,3100.0],["2018-03-27",3.4903,3.4903,3.4622,3.4622,1400.0],["2018-03-28",3.4856,3.4856,3.4622,3.4622,2500.0],["2018-03-29",3.4622,3.4622,3.4622,3.4622,200.0],["2018-04-02",3.4622,3.4622,3.4622,3.4622,0.0],["2018-04-03",3.4856,3.4856,3.4856,3.4856,100.0],["2018-04-04",3.3686,3.3686,3.3186,3.3218,5500.0],["2018-04-05",3.4154,3.4154,3.4154,3.4154,200.0],["2018-04-06",3.4154,3.4154,3.4154,3.4154,0.0],["2018-04-09",3.4154,3.4154,3.4154,3.4154,0.0],["2018-04-10",3.4823,3.4856,3.4823,3.4851,1500.0],["2018-04-11",3.4786,3.4856,3.4786,3.4856,800.0],["2018-04-12",3.4692,3.4692,3.4692,3.4692,1100.0],["2018-04-13",3.4692,3.4692,3.4692,3.4692,0.0],["2018-04-16",3.4809,3.4856,3.4809,3.4856,2400.0],["2018-04-17",3.4856,3.495,3.4856,3.495,500.0],["2018-04-18",3.5558,3.5698,3.5558,3.5698,1100.0],["2018-04-19",3.5698,3.5698,3.5698,3.5698,0.0],["2018-04-20",3.7663,3.7803,3.7663,3.7803,2800.0],["2018-04-23",3.7663,3.7663,3.7663,3.7663,600.0],["2018-04-24",3.8365,3.8365,3.8365,3.8365,200.0],["2018-04-25",3.6681,3.6681,3.6026,3.603,11100.0],["2018-04-26",3.626,3.6493,3.626,3.6493,1300.0],["2018-04-27",3.6493,3.6493,3.6493,3.6493,0.0],["2018-04-30",3.7429,3.7429,3.7429,3.7429,100.0],["2018-05-01",3.7429,3.7429,3.7429,3.7429,0.0],["2018-05-02",3.7429,3.7429,3.7429,3.7429,0.0],["2018-05-03",3.7429,3.7429,3.7429,3.7429,0.0],["2018-05-04",3.626,3.626,3.626,3.626,400.0],["2018-05-07",3.626,3.626,3.626,3.626,0.0],["2018-05-08",3.626,3.626,3.626,3.626,0.0],["2018-05-09",3.626,3.626,3.626,3.626,0.0],["2018-05-10",3.626,3.626,3.626,3.626,0.0],["2018-05-11",3.626,3.626,3.626,3.626,0.0],["2018-05-14",3.7102,3.7106,3.7003,3.7003,2400.0],["2018-05-15",3.7148,3.7148,3.7008,3.7102,1200.0],["2018-05-16",3.7102,3.7102,3.7102,3.7102,0.0],["2018-05-17",3.7102,3.7102,3.7102,3.7102,0.0],["2018-05-18",3.6119,3.6119,3.5558,3.5558,1900.0],["2018-05-21",3.7429,3.7429,3.7429,3.7429,500.0],["2018-05-22",3.7429,3.7429,3.7429,3.7429,0.0],["2018-05-23",3.3349,3.3349,3.3349,3.3349,500.0],["2018-05-24",3.5417,3.5417,3.5417,3.5417,2000.0],["2018-05-25",3.5679,3.5693,3.5464,3.5464,400.0],["2018-05-29",3.5464,3.5464,3.5464,3.5464,0.0],["2018-05-30",3.4098,3.4248,3.4098,3.4248,2600.0],["2018-05-31",3.4248,3.4248,3.4248,3.4248,0.0],["2018-06-01",3.5979,3.5979,3.5979,3.5979,1200.0],["2018-06-04",3.6727,3.6727,3.6727,3.6727,800.0],["2018-06-05",3.6774,3.6774,3.6774,3.6774,200.0],["2018-06-06",3.6774,3.6774,3.6774,3.6774,0.0],["2018-06-07",3.7476,3.7481,3.7289,3.7364,3000.0],["2018-06-08",3.7364,3.7364,3.7364,3.7364,0.0],["2018-06-11",3.7364,3.7364,3.7364,3.7364,0.0],["2018-06-12",3.7364,3.7364,3.7364,3.7364,0.0],["2018-06-13",3.7364,3.7364,3.7364,3.7364,0.0],["2018-06-14",3.7364,3.7364,3.7364,3.7364,0.0],["2018-06-15",3.7663,3.7663,3.7663,3.7663,7000.0],["2018-06-18",3.7663,3.7663,3.7663,3.7663,0.0],["2018-06-19",3.6096,3.6096,3.6096,3.6096,500.0],["2018-06-20",3.6096,3.6096,3.6096,3.6096,0.0],["2018-06-21",3.6306,3.6493,3.6306,3.6493,800.0],["2018-06-22",3.6493,3.6493,3.6493,3.6493,0.0],["2018-06-25",3.6493,3.6493,3.6493,3.6493,0.0],["2018-06-26",3.6493,3.6493,3.6493,3.6493,0.0],["2018-06-27",3.6493,3.6493,3.6493,3.6493,0.0],["2018-06-28",3.6493,3.6493,3.6493,3.6493,0.0],["2018-06-29",3.6493,3.6493,3.6493,3.6493,0.0],["2018-07-02",3.6493,3.6493,3.6493,3.6493,0.0],["2018-07-03",3.6493,3.6493,3.6493,3.6493,0.0],["2018-07-05",3.6493,3.6493,3.6493,3.6493,0.0],["2018-07-06",3.392,3.392,3.392,3.392,0.0],["2018-07-09",3.392,3.392,3.392,3.392,0.0],["2018-07-10",3.392,3.392,3.392,3.392,0.0],["2018-07-11",3.392,3.392,3.392,3.392,0.0],["2018-07-12",3.392,3.392,3.392,3.392,0.0],["2018-07-13",3.392,3.392,3.392,3.392,0.0],["2018-07-16",3.392,3.392,3.392,3.392,0.0],["2018-07-17",3.392,3.392,3.392,3.392,0.0],["2018-07-18",3.392,3.392,3.392,3.392,0.0],["2018-07-19",3.392,3.392,3.392,3.392,0.0],["2018-07-20",3.392,3.392,3.392,3.392,0.0],["2018-07-23",3.392,3.392,3.392,3.392,0.0],["2018-07-24",3.392,3.392,3.392,3.392,0.0],["2018-07-25",3.392,3.392,3.392,3.392,0.0],["2018-07-26",3.5885,3.5923,3.5885,3.5923,600.0],["2018-07-27",3.5923,3.5923,3.5923,3.5923,0.0],["2018-07-30",3.5923,3.5923,3.5923,3.5923,0.0],["2018-07-31",3.626,3.626,3.626,3.626,300.0],["2018-08-01",3.6634,3.6727,3.6634,3.6727,2000.0],["2018-08-02",3.6727,3.6727,3.6727,3.6727,0.0],["2018-08-03",3.6727,3.6727,3.6727,3.6727,0.0],["2018-08-06",3.5745,3.5745,3.5745,3.5745,1000.0],["2018-08-07",3.5464,3.5464,3.5464,3.5464,500.0],["2018-08-08",3.7195,3.7195,3.4996,3.4996,600.0],["2018-08-09",3.3733,3.378,3.3733,3.378,400.0],["2018-08-10",3.3125,3.3172,3.2662,3.2751,2100.0],["2018-08-13",3.1721,3.1768,3.1628,3.1768,5400.0],["2018-08-14",3.13,3.13,3.0505,3.0739,600.0],["2018-08-15",3.0739,3.1019,3.0739,3.0973,5000.0],["2018-08-16",3.0973,3.0973,3.0879,3.0879,3900.0],["2018-08-17",3.0879,3.0973,3.0879,3.0879,5500.0],["2018-08-20",3.0926,3.0926,3.0739,3.0879,4400.0],["2018-08-21",3.0879,3.0968,3.0879,3.0968,3500.0],["2018-08-22",3.0879,3.0879,3.0879,3.0879,300.0],["2018-08-23",3.0879,3.0879,3.0879,3.0879,0.0],["2018-08-24",3.0874,3.0879,3.0874,3.0879,2200.0],["2018-08-27",3.1019,3.1019,3.1019,3.1019,200.0],["2018-08-28",3.1019,3.1019,3.1019,3.1019,0.0],["2018-08-29",3.1674,3.1674,3.1674,3.1674,100.0],["2018-08-30",3.0879,3.0879,3.0505,3.0505,900.0],["2018-08-31",3.0739,3.0739,3.0739,3.0739,300.0],["2018-09-04",3.0084,3.0364,3.0084,3.0364,2400.0],["2018-09-05",3.0364,3.0364,3.0364,3.0364,0.0],["2018-09-06",3.0364,3.0364,3.0364,3.0364,0.0],["2018-09-07",3.0364,3.0364,3.0364,3.0364,0.0],["2018-09-10",3.0364,3.0364,3.0364,3.0364,0.0],["2018-09-11",3.4903,3.4903,3.3172,3.3172,300.0],["2018-09-12",3.3172,3.3172,3.3172,3.3172,0.0],["2018-09-13",3.2751,3.2751,3.2751,3.2751,500.0],["2018-09-14",3.2751,3.2751,3.2751,3.2751,0.0],["2018-09-17",3.0364,3.0364,2.6402,2.7786,6600.0],["2018-09-18",2.7786,2.7786,2.7786,2.7786,0.0],["2018-09-19",2.7786,2.7786,2.7786,2.7786,0.0],["2018-09-20",2.7786,2.7786,2.7786,2.7786,0.0],["2018-09-21",2.7786,2.7786,2.7786,2.7786,0.0],["2018-09-24",2.7786,2.7786,2.7786,2.7786,0.0],["2018-09-25",2.7786,2.7786,2.7786,2.7786,0.0],["2018-09-26",3.0276,3.0276,3.0276,3.0276,200.0],["2018-09-27",3.0276,3.0276,3.0276,3.0276,0.0],["2018-09-28",3.0865,3.0879,3.0865,3.0879,300.0],["2018-10-01",3.0879,3.0879,3.057,3.057,600.0],["2018-10-02",3.0879,3.0879,3.0879,3.0879,400.0],["2018-10-03",3.0879,3.0879,3.0879,3.0879,0.0],["2018-10-04",3.0505,3.0505,3.0505,3.0505,100.0],["2018-10-05",3.0505,3.0505,3.0505,3.0505,0.0],["2018-10-08",3.0879,3.0879,3.0879,3.0879,300.0],["2018-10-09",3.0879,3.0879,3.0879,3.0879,0.0],["2018-10-10",3.0505,3.0505,3.0458,3.0505,700.0],["2018-10-11",3.0411,3.0411,3.013,3.013,600.0],["2018-10-12",2.9803,2.9803,2.9803,2.9803,200.0],["2018-10-15",2.8058,2.9008,2.0446,2.9008,8100.0],["2018-10-16",2.876,2.876,2.7323,2.7323,7400.0],["2018-10-17",2.7323,2.7323,2.7323,2.7323,0.0],["2018-10-18",2.7323,2.7323,2.7323,2.7323,0.0],["2018-10-19",2.7323,2.7323,2.7323,2.7323,0.0],["2018-10-22",2.8633,2.8633,2.8633,2.8633,200.0],["2018-10-23",2.8633,2.8633,2.8633,2.8633,0.0],["2018-10-24",2.8633,2.8633,2.8633,2.8633,0.0],["2018-10-25",2.8633,2.8633,2.8633,2.8633,0.0],["2018-10-26",2.7604,2.8072,2.7604,2.8072,600.0],["2018-10-29",2.8072,2.8072,2.8072,2.8072,0.0],["2018-10-30",2.854,2.854,2.8306,2.8306,700.0],["2018-10-31",2.7136,2.7136,2.5031,2.6083,2200.0],["2018-11-01",2.6083,2.6083,2.6083,2.6083,0.0],["2018-11-02",2.6083,2.6083,2.6083,2.6083,0.0],["2018-11-05",2.6083,2.6083,2.6083,2.6083,0.0],["2018-11-06",2.6083,2.6083,2.6083,2.6083,0.0],["2018-11-07",2.9756,3.0879,2.9756,3.0645,5200.0],["2018-11-08",3.0645,3.0645,3.0645,3.0645,3600.0],["2018-11-09",3.0926,3.1113,3.0926,3.1113,700.0],["2018-11-12",3.1113,3.1113,3.1113,3.1113,0.0],["2018-11-13",3.1113,3.1113,3.1113,3.1113,0.0],["2018-11-14",3.1113,3.1113,3.1113,3.1113,0.0],["2018-11-15",3.1113,3.1113,3.1113,3.1113,1400.0],["2018-11-16",3.7336,3.7336,3.4065,3.4065,700.0],["2018-11-19",3.2751,3.2751,3.2751,3.2751,200.0],["2018-11-20",2.7651,2.7651,2.7651,2.7651,200.0],["2018-11-21",3.2751,3.2751,2.9031,2.9031,2800.0],["2018-11-23",2.9943,2.9943,2.9943,2.9943,3000.0],["2018-11-26",3.0318,3.0318,3.0318,3.0318,100.0],["2018-11-27",3.0318,3.0318,2.7464,2.7464,1300.0],["2018-11-28",2.7464,2.7464,2.7464,2.7464,100.0],["2018-11-29",3.0879,3.1347,3.0879,3.1347,7700.0],["2018-11-30",3.1815,3.1815,3.1768,3.1815,4200.0],["2018-12-03",3.3452,3.3452,3.3452,3.3452,500.0],["2018-12-04",3.4178,3.4178,3.4178,3.4178,100.0],["2018-12-06",3.4178,3.4178,3.4178,3.4178,0.0],["2018-12-07",3.4178,3.4178,3.4178,3.4178,0.0],["2018-12-10",3.3499,3.3499,3.3452,3.3452,1500.0],["2018-12-11",3.1768,3.1768,3.1768,3.1768,800.0],["2018-12-12",3.5558,3.5558,2.8446,2.8446,300.0],["2018-12-13",3.64,3.64,2.9569,2.9569,400.0],["2018-12-14",2.8778,2.8778,2.8778,2.8778,100.0],["2018-12-17",2.8778,2.8778,2.8778,2.8778,0.0],["2018-12-18",2.8778,2.8778,2.8778,2.8778,0.0],["2018-12-19",2.8778,2.8778,2.8778,2.8778,500.0],["2018-12-20",2.8778,2.8778,2.8778,2.8778,0.0],["2018-12-21",2.7838,2.7838,2.6411,2.6411,600.0],["2018-12-24",2.6411,2.6411,2.6411,2.6411,0.0],["2018-12-26",2.6411,2.6411,2.6411,2.6411,0.0],["2018-12-27",2.6411,2.6411,2.6411,2.6411,0.0],["2018-12-28",2.7838,2.7838,2.7838,2.7838,1800.0],["2018-12-31",2.7524,2.7524,2.7524,2.7524,200.0],["2019-01-02",2.7838,2.7838,2.7838,2.7838,300.0],["2019-01-03",2.7838,2.7838,2.7838,2.7838,0.0],["2019-01-04",2.7838,2.7838,2.7838,2.7838,0.0],["2019-01-07",2.7838,2.7838,2.7838,2.7838,0.0],["2019-01-08",2.7838,2.7838,2.7838,2.7838,0.0],["2019-01-09",2.7838,2.7838,2.7838,2.7838,0.0],["2019-01-10",2.7838,2.7838,2.7838,2.7838,0.0],["2019-01-11",2.7838,2.7838,2.7838,2.7838,0.0],["2019-01-14",2.7838,2.7838,2.7838,2.7838,0.0],["2019-01-15",2.7838,2.7838,2.7838,2.7838,0.0],["2019-01-16",2.7838,2.7838,2.7838,2.7838,0.0],["2019-01-17",2.7838,2.7838,2.7838,2.7838,0.0],["2019-01-18",2.8867,2.8867,2.7043,2.7043,1000.0],["2019-01-22",2.7043,2.7043,2.7043,2.7043,0.0],["2019-01-23",2.7043,2.7043,2.7043,2.7043,0.0],["2019-01-24",2.7043,2.7043,2.7043,2.7043,0.0],["2019-01-25",2.7043,2.7043,2.7043,2.7043,0.0],["2019-01-28",2.7043,2.7043,2.7043,2.7043,0.0],["2019-01-29",2.7043,2.7043,2.7043,2.7043,0.0],["2019-01-30",2.7043,2.7043,2.7043,2.7043,0.0],["2019-01-31",2.9054,2.9054,2.9054,2.9054,500.0],["2019-02-01",2.737,2.737,2.737,2.737,500.0],["2019-02-04",2.8025,2.8025,2.8025,2.8025,100.0],["2019-02-05",2.8025,2.8025,2.8025,2.8025,0.0],["2019-02-06",2.8025,2.8025,2.8025,2.8025,0.0],["2019-02-07",2.8025,2.8025,2.8025,2.8025,200.0],["2019-02-08",2.8025,2.8025,2.8025,2.8025,0.0],["2019-02-11",2.8025,2.8025,2.8025,2.8025,0.0],["2019-02-12",2.8025,2.8025,2.8025,2.8025,0.0],["2019-02-13",2.8025,2.8025,2.8025,2.8025,0.0],["2019-02-14",2.8025,2.8025,2.8025,2.8025,0.0],["2019-02-15",2.8025,2.8025,2.8025,2.8025,200.0],["2019-02-19",2.8025,2.8025,2.8025,2.8025,0.0],["2019-02-20",2.8025,2.8025,2.8025,2.8025,0.0],["2019-02-21",2.8025,2.8025,2.8025,2.8025,100.0],["2019-02-22",2.8025,2.8025,2.8025,2.8025,0.0],["2019-02-25",2.8025,2.8025,2.8025,2.8025,100.0],["2019-02-26",2.8025,2.8025,2.8025,2.8025,0.0],["2019-02-27",2.8025,2.8025,2.8025,2.8025,0.0],["2019-02-28",2.8025,2.8025,2.8025,2.8025,0.0],["2019-03-01",2.8025,2.8025,2.8025,2.8025,0.0],["2019-03-04",2.8025,2.8025,2.8025,2.8025,0.0],["2019-03-05",2.8025,2.8025,2.8025,2.8025,0.0],["2019-03-06",2.8025,2.8025,2.8025,2.8025,0.0],["2019-03-07",2.8025,2.8025,2.8025,2.8025,0.0],["2019-03-08",2.8025,2.8025,2.8025,2.8025,0.0],["2019-03-11",2.8025,2.8025,2.8025,2.8025,0.0],["2019-03-12",2.8025,2.8025,2.8025,2.8025,0.0],["2019-03-13",2.8025,2.8025,2.8025,2.8025,0.0],["2019-03-14",2.8025,2.8025,2.8025,2.8025,0.0],["2019-03-15",2.8025,2.8025,2.8025,2.8025,0.0],["2019-03-18",2.8025,2.8025,2.8025,2.8025,0.0],["2019-03-19",3.523,3.6821,3.509,3.6026,5200.0],["2019-03-20",3.6072,3.655,3.2563,3.509,8100.0],["2019-03-21",3.0411,3.509,3.0411,3.4795,2700.0],["2019-03-22",3.4795,3.4795,3.4795,3.4795,0.0],["2019-03-25",3.509,3.509,3.509,3.509,200.0],["2019-03-26",3.509,3.509,3.509,3.509,0.0],["2019-03-27",3.509,3.509,3.509,3.509,0.0],["2019-03-28",3.509,3.509,3.509,3.509,0.0],["2019-03-29",3.509,3.509,3.509,3.509,0.0],["2019-04-01",3.5043,3.5043,3.5043,3.5043,700.0],["2019-04-02",3.6119,3.6119,3.6119,3.6119,300.0],["2019-04-03",3.6119,3.6119,3.6119,3.6119,300.0],["2019-04-04",3.6119,3.6119,3.6119,3.6119,100.0],["2019-04-05",3.6119,3.6119,3.6119,3.6119,0.0],["2019-04-08",3.5183,3.5183,3.5183,3.5183,1900.0],["2019-04-09",3.392,3.6227,3.392,3.5932,3400.0],["2019-04-10",3.6821,3.6821,3.6063,3.6821,2200.0],["2019-04-11",3.7663,3.8552,3.7429,3.8552,5800.0],["2019-04-12",3.8833,3.9769,3.8833,3.9769,1100.0],["2019-04-15",3.9132,3.9132,3.9071,3.9113,600.0],["2019-04-16",3.9769,3.9769,3.2797,3.5745,1400.0],["2019-04-17",3.5745,3.5745,3.5745,3.5745,100.0],["2019-04-18",3.5745,3.5745,3.5745,3.5745,100.0],["2019-04-22",3.5979,3.5979,3.5932,3.5932,1700.0],["2019-04-23",3.5932,3.5932,3.5932,3.5932,0.0],["2019-04-24",3.5932,3.5932,3.5932,3.5932,0.0],["2019-04-25",3.5932,3.5932,3.5932,3.5932,0.0],["2019-04-26",3.5792,3.5792,3.5792,3.5792,200.0],["2019-04-29",3.5792,3.5792,3.5792,3.5792,0.0],["2019-04-30",3.5792,3.5792,3.5792,3.5792,100.0],["2019-05-01",3.6213,3.6213,3.5932,3.6213,2300.0],["2019-05-02",3.7336,3.7336,3.7336,3.7336,900.0],["2019-05-03",3.902,3.902,3.902,3.902,700.0],["2019-05-06",3.9254,3.9254,3.902,3.902,200.0],["2019-05-07",3.902,3.902,3.902,3.902,0.0],["2019-05-08",3.9769,3.9769,3.654,3.654,1900.0],["2019-05-09",3.654,3.654,3.654,3.654,0.0],["2019-05-10",3.654,3.654,3.654,3.654,0.0],["2019-05-13",3.654,3.654,3.654,3.654,0.0],["2019-05-14",3.654,3.654,3.654,3.654,0.0],["2019-05-15",4.0236,4.0236,4.0236,4.0236,300.0],["2019-05-16",4.0236,4.0236,4.0236,4.0236,0.0],["2019-05-17",4.0236,4.0236,4.0236,4.0236,0.0],["2019-05-20",4.7722,4.7722,4.3633,4.3633,1100.0],["2019-05-21",4.4447,4.6786,4.4293,4.6786,900.0],["2019-05-22",4.3979,4.4981,4.3979,4.4915,1400.0],["2019-05-23",4.3979,4.3979,3.6727,4.2108,4000.0],["2019-05-24",4.2108,4.2108,4.2108,4.2108,0.0],["2019-05-28",4.2052,4.2052,4.2052,4.2052,400.0],["2019-05-29",4.2052,4.2052,4.2052,4.2052,100.0],["2019-05-30",4.2052,4.2052,4.2052,4.2052,0.0],["2019-05-31",4.2052,4.2052,4.2052,4.2052,0.0],["2019-06-03",4.2061,4.2061,4.2061,4.2061,200.0],["2019-06-04",4.2108,4.2108,4.1359,4.15,12400.0],["2019-06-05",4.2108,4.5804,4.164,4.4073,1300.0],["2019-06-06",4.2108,4.2108,4.1593,4.1593,1200.0],["2019-06-07",4.2108,5.3898,4.1921,5.3898,2100.0],["2019-06-10",5.3804,10.5831,4.9173,4.9173,13700.0],["2019-06-11",5.591,7.5467,5.0997,5.8483,16600.0],["2019-06-12",6.9356,6.9356,4.9126,4.9126,6100.0],["2019-06-13",5.3992,5.3992,4.6786,4.6786,2700.0],["2019-06-14",4.2108,4.2108,3.8323,4.2108,900.0],["2019-06-17",4.2108,4.2108,4.1874,4.2108,1100.0],["2019-06-18",4.0002,4.2108,4.0002,4.2108,700.0],["2019-06-19",3.7897,4.2108,3.7897,4.2108,1500.0],["2019-06-20",4.6379,5.0623,4.36,4.4447,13000.0],["2019-06-21",4.6786,4.6786,4.2108,4.2108,4000.0],["2019-06-24",4.2108,4.4447,4.1163,4.4447,2800.0],["2019-06-25",3.9488,4.1921,3.9301,4.1032,600.0],["2019-06-26",4.2108,4.2576,4.2108,4.2108,3500.0],["2019-06-27",4.2108,4.2155,4.2108,4.2108,500.0],["2019-06-28",4.2108,4.2108,4.2108,4.2108,0.0],["2019-07-01",4.2108,4.2108,4.2108,4.2108,0.0],["2019-07-02",4.2108,4.2108,4.2108,4.2108,100.0],["2019-07-03",4.2108,4.2108,4.2108,4.2108,0.0],["2019-07-05",5.0529,5.1465,4.178,4.178,8000.0],["2019-07-08",4.178,4.178,4.178,4.178,0.0],["2019-07-09",4.178,4.178,4.178,4.178,0.0],["2019-07-10",4.4447,4.492,3.9067,4.0096,9000.0],["2019-07-11",4.1865,4.1865,4.0704,4.0704,900.0],["2019-07-12",4.0704,4.0704,4.0704,4.0704,100.0],["2019-07-15",4.0704,4.0704,3.8833,3.8833,1700.0],["2019-07-16",3.8833,3.8833,3.8833,3.8833,100.0],["2019-07-17",3.8833,3.8833,3.8833,3.8833,100.0],["2019-07-18",3.8833,3.8833,3.8833,3.8833,100.0],["2019-07-19",3.8833,3.8833,3.8833,3.8833,0.0],["2019-07-22",3.8833,3.8833,3.8833,3.8833,0.0],["2019-07-23",3.8833,3.8833,3.8833,3.8833,0.0],["2019-07-24",3.9769,3.9769,3.9769,3.9769,400.0],["2019-07-25",3.9769,3.9769,3.9769,3.9769,100.0],["2019-07-26",3.9769,3.9769,3.9769,3.9769,0.0],["2019-07-29",3.9769,3.9769,3.9769,3.9769,0.0],["2019-07-30",3.9769,3.9769,3.9769,3.9769,500.0],["2019-07-31",4.0236,4.0236,3.9535,3.9535,600.0],["2019-08-01",4.0236,4.0236,3.9535,3.9535,600.0],["2019-08-02",4.3044,4.3044,3.8739,3.9535,2100.0],["2019-08-05",3.7897,3.7897,3.6493,3.6493,2900.0],["2019-08-06",3.6493,3.6493,3.6493,3.6493,0.0],["2019-08-07",4.3745,4.3745,3.4716,3.6493,6200.0],["2019-08-08",3.3593,3.3593,3.3593,3.3593,200.0],["2019-08-09",3.3218,3.6026,3.3218,3.6026,1500.0],["2019-08-12",3.5651,3.5993,3.5043,3.5417,1200.0],["2019-08-13",3.4014,3.4014,3.4014,3.4014,200.0],["2019-08-14",3.2751,3.2751,3.2751,3.2751,500.0],["2019-08-15",3.3218,3.3218,3.3218,3.3218,1300.0],["2019-08-16",3.3218,3.3218,3.3218,3.3218,100.0],["2019-08-19",3.3218,3.3218,3.3218,3.3218,0.0],["2019-08-20",3.6961,4.1462,3.6774,4.1462,3100.0],["2019-08-21",4.1462,4.1462,4.1462,4.1462,0.0],["2019-08-22",4.164,4.5757,4.069,4.0704,4600.0],["2019-08-23",4.033,4.033,4.033,4.033,100.0],["2019-08-26",3.6353,3.6353,3.6353,3.6353,500.0],["2019-08-27",3.9769,3.9769,3.9769,3.9769,100.0],["2019-08-28",3.9769,3.9769,3.9769,3.9769,0.0],["2019-08-29",3.9769,3.9769,3.9769,3.9769,0.0],["2019-08-30",3.6447,3.6447,3.6447,3.6447,200.0],["2019-09-03",3.654,3.654,3.4762,3.6353,1100.0],["2019-09-04",3.6353,3.6353,3.6353,3.6353,0.0],["2019-09-05",3.6447,3.6447,3.6026,3.6026,200.0],["2019-09-06",3.7803,3.7803,3.7803,3.7803,600.0],["2019-09-09",3.7803,3.7803,3.7803,3.7803,0.0],["2019-09-10",3.7803,3.7803,3.7803,3.7803,0.0],["2019-09-11",3.7803,3.7803,3.7803,3.7803,0.0],["2019-09-12",4.0704,4.0704,4.0704,4.0704,700.0],["2019-09-13",4.0236,4.0704,4.0236,4.0704,1100.0],["2019-09-16",4.1874,4.1874,3.9675,3.9675,3000.0],["2019-09-17",3.9675,3.9675,3.9675,3.9675,0.0],["2019-09-18",3.9769,3.9769,3.9535,3.9535,500.0],["2019-09-19",3.9535,3.9535,3.9535,3.9535,200.0],["2019-09-20",3.9535,3.9535,3.9535,3.9535,200.0],["2019-09-23",3.9815,3.9815,3.9769,3.9769,400.0],["2019-09-24",3.9769,3.9769,3.9769,3.9769,0.0],["2019-09-25",3.9769,3.9769,3.9769,3.9769,200.0],["2019-09-26",3.9769,3.9769,3.9769,3.9769,0.0],["2019-09-27",3.9769,3.9769,3.9769,3.9769,0.0],["2019-09-30",3.9769,3.9769,3.9769,3.9769,0.0],["2019-10-01",3.9769,3.9769,3.9769,3.9769,0.0],["2019-10-02",3.8833,3.9815,3.8833,3.9815,600.0],["2019-10-03",4.1827,4.2108,4.1827,4.2108,600.0],["2019-10-04",4.0704,4.0704,4.0704,4.0704,200.0],["2019-10-07",4.15,4.15,4.1453,4.1453,1300.0],["2019-10-08",4.0938,4.2468,4.0938,4.164,3000.0],["2019-10-09",4.1874,4.9126,4.1593,4.6908,25000.0],["2019-10-10",4.702,4.702,4.2903,4.4447,4500.0],["2019-10-11",4.3554,4.7769,4.3554,4.6384,2400.0],["2019-10-14",4.7016,4.7016,4.4003,4.4003,1100.0],["2019-10-15",4.7208,4.8022,4.4845,4.4845,3300.0],["2019-10-16",4.6786,4.6786,4.5612,4.5612,1200.0],["2019-10-17",4.5612,4.5612,4.5612,4.5612,100.0],["2019-10-18",4.6786,4.6786,4.5205,4.5682,900.0],["2019-10-21",4.6319,4.6319,4.4985,4.4985,200.0],["2019-10-22",4.4915,4.4915,4.4578,4.4578,800.0],["2019-10-23",4.4915,4.6103,4.4915,4.6103,2800.0],["2019-10-24",4.6319,4.6319,4.5813,4.5813,600.0],["2019-10-25",4.4784,4.52,4.477,4.477,600.0],["2019-10-28",4.477,4.477,4.477,4.477,100.0],["2019-10-29",4.477,4.477,4.477,4.477,100.0],["2019-10-30",4.5383,4.5383,4.5383,4.5383,100.0],["2019-10-31",4.4873,4.4873,4.4681,4.4681,300.0],["2019-11-01",4.4681,4.4681,4.4681,4.4681,100.0],["2019-11-04",4.4681,4.4681,4.4681,4.4681,100.0],["2019-11-05",4.4681,4.4681,4.4681,4.4681,100.0],["2019-11-06",4.4681,4.4681,4.4681,4.4681,100.0],["2019-11-07",4.4681,4.4681,4.4681,4.4681,0.0],["2019-11-08",4.4681,4.4681,4.4681,4.4681,100.0],["2019-11-11",4.4681,4.4681,4.4681,4.4681,100.0],["2019-11-12",4.4681,4.4681,4.4681,4.4681,100.0],["2019-11-13",4.4681,4.4681,4.4681,4.4681,0.0],["2019-11-14",4.4681,4.4681,4.4681,4.4681,100.0],["2019-11-15",4.0648,4.0648,4.0648,4.0648,100.0],["2019-11-18",4.1172,4.1172,4.1172,4.1172,500.0],["2019-11-19",4.1172,4.1172,4.1172,4.1172,0.0],["2019-11-20",4.1172,4.1172,4.1172,4.1172,100.0],["2019-11-21",4.1172,4.1172,4.1172,4.1172,100.0],["2019-11-22",4.1172,4.1172,4.1172,4.1172,100.0],["2019-11-25",4.674,4.674,4.4564,4.4873,1100.0],["2019-11-26",4.4873,4.4873,4.4873,4.4873,100.0],["2019-11-27",4.6908,4.6908,4.6786,4.6786,500.0],["2019-11-29",4.7254,4.7254,4.6085,4.6319,600.0],["2019-12-02",4.6319,4.6319,4.6319,4.6319,100.0],["2019-12-03",4.5617,4.5617,4.5617,4.5617,400.0],["2019-12-04",4.5617,4.5617,4.5617,4.5617,0.0],["2019-12-05",4.5617,4.5617,4.5617,4.5617,0.0],["2019-12-06",4.4134,4.4134,4.4134,4.4134,200.0],["2019-12-09",4.5383,4.5383,4.4447,4.4447,400.0],["2019-12-10",4.4447,4.4447,4.4447,4.4447,0.0],["2019-12-11",4.7722,4.7722,4.2622,4.2622,1000.0],["2019-12-12",4.2903,4.2903,4.2903,4.2903,200.0],["2019-12-13",4.2903,4.2903,4.2903,4.2903,0.0],["2019-12-16",4.2903,4.2903,4.2903,4.2903,0.0],["2019-12-17",4.2903,4.2903,4.2903,4.2903,0.0],["2019-12-18",4.4363,4.5383,4.4363,4.5383,800.0],["2019-12-19",4.5383,4.5383,4.5383,4.5383,0.0],["2019-12-20",4.5383,4.5383,4.5383,4.5383,0.0],["2019-12-23",4.5383,4.5383,4.5383,4.5383,0.0],["2019-12-24",4.5383,4.5383,4.5383,4.5383,0.0],["2019-12-26",4.5383,4.5383,4.5383,4.5383,0.0],["2019-12-27",4.5383,4.5383,4.5383,4.5383,0.0],["2019-12-30",4.6786,4.8892,4.6786,4.8143,1000.0],["2019-12-31",5.0062,5.0997,5.0062,5.0698,1300.0],["2020-01-02",5.0997,5.0997,4.7863,4.9126,5900.0],["2020-01-03",5.0005,5.0005,4.9079,4.9126,4300.0],["2020-01-06",4.6786,4.6786,4.6786,4.6786,400.0],["2020-01-07",4.6786,4.6786,4.6786,4.6786,0.0],["2020-01-08",4.9173,4.9968,4.9126,4.9968,3500.0],["2020-01-09",4.9594,4.9968,4.9594,4.9968,1000.0],["2020-01-10",4.819,4.8424,4.8143,4.8424,600.0],["2020-01-13",4.6786,4.819,4.6786,4.819,2200.0],["2020-01-14",4.936,4.936,4.5617,4.5617,1300.0],["2020-01-15",4.6786,4.6786,4.6786,4.6786,100.0],["2020-01-16",4.6786,4.6786,4.6786,4.6786,0.0],["2020-01-17",4.6786,4.6786,4.6786,4.6786,0.0],["2020-01-21",4.6786,4.6786,4.6786,4.6786,0.0],["2020-01-22",4.6786,4.6786,4.6786,4.6786,0.0],["2020-01-23",4.4494,4.4494,4.4494,4.4494,900.0],["2020-01-24",4.3825,4.3825,4.3418,4.3568,900.0],["2020-01-27",3.8973,4.0573,3.7822,3.7822,600.0],["2020-01-28",3.7822,3.7822,3.7822,3.7822,0.0],["2020-01-29",3.7822,3.7822,3.7822,3.7822,0.0],["2020-01-30",3.9535,3.9535,3.9535,3.9535,200.0],["2020-01-31",3.9535,3.9535,3.9535,3.9535,0.0],["2020-02-03",3.6072,3.6072,3.6072,3.6072,200.0],["2020-02-04",3.6072,3.6072,3.6072,3.6072,0.0],["2020-02-05",3.7429,3.7429,3.7429,3.7429,200.0],["2020-02-06",3.7429,3.7429,3.7429,3.7429,0.0],["2020-02-07",3.7429,3.7429,3.7429,3.7429,0.0],["2020-02-10",3.3686,3.3686,3.3686,3.3686,500.0],["2020-02-11",3.5558,3.7719,3.5558,3.7719,700.0],["2020-02-12",3.7719,3.7719,3.7719,3.7719,0.0],["2020-02-13",3.7719,3.7719,3.7719,3.7719,0.0],["2020-02-14",3.7719,3.7719,3.7719,3.7719,0.0],["2020-02-18",3.7719,3.7719,3.7719,3.7719,0.0],["2020-02-19",3.771,3.771,3.771,3.771,100.0],["2020-02-20",3.771,3.771,3.771,3.771,100.0],["2020-02-21",3.771,3.771,3.771,3.771,0.0],["2020-02-24",3.4154,3.4154,3.4154,3.4154,100.0],["2020-02-25",3.4154,3.4154,3.4154,3.4154,0.0],["2020-02-26",3.4154,3.4154,3.4154,3.4154,0.0],["2020-02-27",3.4154,3.4154,3.4154,3.4154,0.0],["2020-02-28",3.4154,3.4154,3.4154,3.4154,0.0],["2020-03-02",3.4154,3.4154,3.4154,3.4154,0.0],["2020-03-03",3.4154,3.4154,3.4154,3.4154,0.0],["2020-03-04",3.4154,3.4154,3.4154,3.4154,0.0],["2020-03-05",3.4154,3.4154,3.4154,3.4154,0.0],["2020-03-06",3.4154,3.4154,3.4154,3.4154,0.0],["2020-03-09",3.4154,3.4154,3.4154,3.4154,300.0],["2020-03-10",3.3218,3.3218,3.3218,3.3218,300.0],["2020-03-11",3.3218,3.3218,3.3218,3.3218,0.0],["2020-03-12",3.3218,3.3218,3.3218,3.3218,0.0],["2020-03-13",3.7476,4.4775,3.7476,4.2515,1400.0],["2020-03-16",4.4634,4.4915,3.3265,3.5417,6200.0],["2020-03-17",4.2482,4.2482,3.392,3.392,3200.0],["2020-03-18",3.4201,4.1266,3.4032,4.1266,1300.0],["2020-03-19",3.8365,3.8365,3.5492,3.5492,3100.0],["2020-03-20",3.5792,3.8206,3.5792,3.8206,400.0],["2020-03-23",3.7429,3.7429,3.2802,3.3406,5000.0],["2020-03-24",3.2751,3.3452,3.2751,3.3298,1300.0],["2020-03-25",3.2751,3.2751,3.1974,3.2751,2100.0],["2020-03-26",3.2751,3.509,3.2751,3.509,2500.0],["2020-03-27",3.509,3.509,3.509,3.509,0.0],["2020-03-30",3.6105,3.6105,3.4271,3.4271,1000.0],["2020-03-31",3.7088,3.7088,3.523,3.5399,1800.0],["2020-04-01",3.5399,3.5399,3.5399,3.5399,0.0],["2020-04-02",3.5399,3.5399,3.5399,3.5399,0.0],["2020-04-03",3.5399,3.5399,3.5399,3.5399,0.0],["2020-04-06",3.5399,3.5399,3.5399,3.5399,0.0],["2020-04-07",3.5399,3.5399,3.5399,3.5399,0.0],["2020-04-08",3.3218,3.8131,3.3218,3.6681,1200.0],["2020-04-09",3.5605,3.5605,3.5605,3.5605,700.0],["2020-04-13",3.654,3.654,3.509,3.509,1000.0],["2020-04-14",3.509,3.509,3.509,3.509,400.0],["2020-04-15",3.509,3.509,3.509,3.509,0.0],["2020-04-16",3.509,3.509,3.509,3.509,0.0],["2020-04-17",3.3952,3.509,3.2245,3.3193,3900.0],["2020-04-20",3.509,3.6038,3.4663,3.6038,1300.0],["2020-04-21",3.8409,23.1688,3.8409,5.9273,960900.0],["2020-04-22",4.9268,5.1212,3.912,4.1112,2149100.0],["2020-04-23",4.4337,4.5048,4.078,4.1491,652900.0],["2020-04-24",4.4763,4.979,4.3198,4.5664,1077600.0],["2020-04-27",4.5285,4.6233,4.3341,4.4811,1352000.0],["2020-04-28",4.4384,4.5759,4.2108,4.3056,437100.0],["2020-04-29",4.4099,4.5285,4.1254,4.1605,262800.0],["2020-04-30",4.2582,4.2582,3.8125,4.0306,178600.0],["2020-05-01",3.95,4.1017,3.7793,3.9026,114200.0],["2020-05-04",3.8883,4.2772,3.8646,3.9784,170800.0],["2020-05-05",4.0259,4.0259,3.6892,3.7698,123700.0],["2020-05-06",3.8694,3.8741,3.5801,3.6228,94000.0],["2020-05-07",3.7319,3.8362,3.6939,3.7034,68200.0],["2020-05-08",3.6892,3.8836,3.6892,3.7745,28000.0],["2020-05-11",3.8551,3.9737,3.7982,3.9026,44600.0],["2020-05-12",3.9405,3.9405,3.7034,3.7698,47700.0],["2020-05-13",3.7271,4.0259,3.7081,3.8314,96000.0],["2020-05-14",3.7935,3.8504,3.4663,3.6228,130000.0],["2020-05-15",3.6512,3.7086,3.4663,3.5801,32200.0],["2020-05-18",3.5896,3.6939,3.5659,3.6512,162800.0],["2020-05-19",3.7461,3.7461,3.5896,3.6607,34200.0],["2020-05-20",3.7461,3.931,3.6655,3.7698,39500.0],["2020-05-21",3.7793,3.8291,3.7176,3.7224,19300.0],["2020-05-22",3.618,3.7323,3.4995,3.5801,37000.0],["2020-05-26",3.6655,3.7409,3.6294,3.7034,79100.0],["2020-05-27",3.7081,3.7698,3.6512,3.7176,35700.0],["2020-05-28",3.7224,3.8215,3.7224,3.784,27900.0],["2020-05-29",3.7982,3.8362,3.6987,3.7935,29800.0],["2020-06-01",3.7935,3.8883,3.784,3.8362,19600.0],["2020-06-02",3.8457,3.8646,3.784,3.8172,63500.0],["2020-06-03",3.8172,3.9073,3.7935,3.803,35100.0],["2020-06-04",3.8409,3.8931,3.8219,3.8789,29400.0],["2020-06-05",3.8646,3.931,3.8409,3.8646,51400.0],["2020-06-08",3.8409,3.8817,3.6939,3.8125,57400.0],["2020-06-09",3.7319,3.7319,3.5991,3.675,32400.0],["2020-06-10",3.7413,3.7413,3.6038,3.6797,16600.0],["2020-06-11",3.638,3.6702,3.5374,3.6209,30600.0],["2020-06-12",3.656,3.6655,3.5611,3.6038,25700.0],["2020-06-15",3.4189,3.5611,3.3667,3.4141,27800.0],["2020-06-16",3.5232,3.5422,3.4473,3.4758,12600.0],["2020-06-17",3.4616,3.4734,3.3904,3.4274,14100.0],["2020-06-18",3.3952,3.4948,3.3904,3.4853,20200.0],["2020-06-19",3.4592,4.5,3.4189,4.5,110900.0],["2020-06-22",3.4995,3.6987,3.4616,3.4758,261200.0],["2020-06-23",3.5517,3.5517,3.4379,3.4402,45200.0],["2020-06-24",3.4995,3.4995,3.2719,3.3667,83400.0],["2020-06-25",3.2766,3.343,3.2197,3.2197,46600.0],["2020-06-26",3.3003,3.3003,3.1818,3.2102,25300.0],["2020-06-29",3.2766,3.2956,3.0964,3.0964,33800.0],["2020-06-30",3.2719,3.2766,3.1581,3.1676,27100.0],["2020-07-01",3.2766,3.2766,3.2008,3.2055,17100.0],["2020-07-02",3.2387,3.2766,3.1533,3.1533,18100.0],["2020-07-06",3.2909,3.2951,3.1818,3.289,15500.0],["2020-07-07",3.362,3.362,3.1771,3.196,15300.0],["2020-07-08",3.3478,3.4023,3.2672,3.2766,33800.0],["2020-07-09",3.5849,3.5991,3.3677,3.4141,87700.0],["2020-07-10",3.4663,3.5564,3.4141,3.4948,15700.0],["2020-07-13",3.6086,3.6133,3.3696,3.4635,30300.0],["2020-07-14",3.5991,3.6418,3.4047,3.4758,38200.0],["2020-07-15",3.5517,3.5943,3.4175,3.4948,19000.0],["2020-07-16",3.6038,3.6038,3.4426,3.4805,18900.0],["2020-07-17",3.4805,3.5374,3.4141,3.4331,19000.0],["2020-07-20",3.4995,3.4995,3.2766,3.2861,22000.0],["2020-07-21",3.4758,3.5469,3.4123,3.4236,15300.0],["2020-07-22",3.528,3.528,3.4189,3.4284,16400.0],["2020-07-23",3.49,3.4957,3.4379,3.4379,5000.0],["2020-07-24",3.4805,3.4805,3.3904,3.4047,5900.0],["2020-07-27",3.5469,3.5611,3.4426,3.4426,13500.0],["2020-07-28",3.5137,3.5374,3.4123,3.4284,8300.0],["2020-07-29",3.6512,3.6797,3.5469,3.5754,53900.0],["2020-07-30",3.5849,3.5896,3.4331,3.545,7500.0],["2020-07-31",3.5569,3.5749,3.5137,3.5137,3500.0],["2020-08-03",3.4758,3.6133,3.4758,3.4995,6200.0],["2020-08-04",3.4805,3.6038,3.4805,3.4805,4200.0],["2020-08-05",3.5232,3.6237,3.4853,3.4853,11600.0],["2020-08-06",3.4663,3.5137,3.4141,3.4426,5800.0],["2020-08-07",3.4236,3.4948,3.3762,3.3999,11600.0],["2020-08-10",3.4995,3.5374,3.4379,3.4763,13600.0],["2020-08-11",3.656,3.6655,3.528,3.5853,29000.0],["2020-08-12",3.7224,3.7461,3.2956,3.6418,70600.0],["2020-08-13",3.7081,3.7105,3.6636,3.6688,7900.0],["2020-08-14",3.6844,3.785,3.6811,3.7034,15900.0],["2020-08-17",3.8646,3.9689,3.7982,3.8125,30100.0],["2020-08-18",3.8883,3.8931,3.7888,3.7935,30200.0],["2020-08-19",3.8883,3.9832,3.8409,3.9595,47300.0],["2020-08-20",3.7793,3.9642,3.7745,3.8883,82400.0],["2020-08-21",3.7935,3.8883,3.784,3.8883,47900.0],["2020-08-24",3.912,3.9974,3.8741,3.9358,65700.0],["2020-08-25",3.9358,4.1254,3.9073,4.0685,247600.0],["2020-08-26",4.1054,4.1159,3.958,4.0527,105900.0],["2020-08-27",3.8685,3.9843,3.6948,3.8212,102500.0],["2020-08-28",3.7475,3.8743,3.6896,3.8317,46500.0],["2020-08-31",3.6843,3.758,3.6264,3.6843,70400.0],["2020-09-01",3.6633,3.7738,3.6369,3.658,75800.0],["2020-09-02",3.5317,3.5896,3.5238,3.5475,61600.0],["2020-09-03",3.5475,3.6054,3.4317,3.4317,31400.0],["2020-09-04",3.5159,3.5527,3.4211,3.5001,39200.0],["2020-09-08",3.5054,3.5211,3.3369,3.4159,62800.0],["2020-09-09",3.5527,3.6106,3.4196,3.5685,33400.0],["2020-09-10",3.658,3.658,3.458,3.4738,33700.0],["2020-09-11",3.7001,3.7369,3.5527,3.6106,47300.0],["2020-09-14",3.7422,3.8369,3.7211,3.7633,40400.0],["2020-09-15",3.7369,3.7648,3.7106,3.7106,6400.0],["2020-09-16",3.7422,3.8185,3.7054,3.7527,18000.0],["2020-09-17",3.679,3.8054,3.6422,3.7106,9400.0],["2020-09-18",3.7843,3.789,3.7054,3.7738,31400.0],["2020-09-21",3.6264,3.7211,3.5527,3.5896,22400.0],["2020-09-22",3.6001,3.6522,3.479,3.4896,21000.0],["2020-09-23",3.5038,3.5638,3.4738,3.479,14900.0],["2020-09-24",3.4264,3.5527,3.3685,3.5475,11200.0],["2020-09-25",3.3948,3.5475,3.3859,3.4738,20100.0],["2020-09-28",3.5922,3.5927,3.4317,3.579,20900.0],["2020-09-29",3.5633,3.5922,3.4475,3.5527,13300.0],["2020-09-30",3.5738,3.6317,3.5606,3.5896,10700.0],["2020-10-01",3.5948,3.598,3.4706,3.579,12700.0],["2020-10-02",3.558,3.6054,3.5296,3.5527,10900.0],["2020-10-05",3.6738,3.7211,3.6738,3.6843,11500.0],["2020-10-06",3.7422,3.8022,3.6896,3.6896,11600.0],["2020-10-07",3.7106,3.8475,3.6938,3.8422,16900.0],["2020-10-08",3.7948,3.8843,3.7211,3.8159,20400.0],["2020-10-09",3.8738,3.8738,3.7427,3.8369,12000.0],["2020-10-12",3.8369,3.8369,3.7422,3.7843,15900.0],["2020-10-13",3.7212,3.7843,3.6685,3.7843,11800.0],["2020-10-14",3.7896,3.7896,3.6738,3.7211,21300.0],["2020-10-15",3.5948,3.7633,3.5527,3.7454,11000.0],["2020-10-16",3.7264,3.7475,3.6501,3.7475,9200.0],["2020-10-19",3.6485,3.7422,3.5948,3.6238,2900.0],["2020-10-20",3.6054,3.7369,3.579,3.6317,26800.0],["2020-10-21",3.6369,3.6843,3.5659,3.5754,27900.0],["2020-10-22",3.6385,3.6385,3.5738,3.5843,7900.0],["2020-10-23",3.6106,3.6843,3.6022,3.6185,36200.0],["2020-10-26",3.5317,3.6317,3.4738,3.4738,52500.0],["2020-10-27",3.4948,3.4948,3.4527,3.4738,10900.0],["2020-10-28",3.4475,3.458,3.4001,3.4211,17700.0],["2020-10-29",3.3896,3.5311,3.3422,3.5054,18700.0],["2020-10-30",3.3896,3.4632,3.379,3.4422,15100.0],["2020-11-02",3.4422,3.5059,3.4211,3.4922,5000.0],["2020-11-03",3.5001,3.6264,3.4632,3.5896,15300.0],["2020-11-04",3.5843,3.6264,3.4948,3.6159,13600.0],["2020-11-05",3.6317,3.6422,3.5738,3.6159,10500.0],["2020-11-06",3.7106,3.779,3.6159,3.679,30900.0],["2020-11-09",3.8054,3.8106,3.729,3.7896,27000.0],["2020-11-10",3.8843,3.9791,3.8422,3.9791,55000.0],["2020-11-11",3.5527,3.9017,3.5401,3.7843,124800.0],["2020-11-12",3.6948,3.8212,3.6785,3.7843,27900.0],["2020-11-13",3.758,3.8212,3.7348,3.7896,9300.0],["2020-11-16",3.7948,3.9843,3.7738,3.8896,37800.0],["2020-11-17",3.8159,3.9359,3.6948,3.8501,63500.0],["2020-11-18",3.7948,3.9196,3.7843,3.7843,17000.0],["2020-11-19",3.7106,3.9159,3.7106,3.8159,15900.0],["2020-11-20",3.7633,3.888,3.7369,3.7369,20200.0],["2020-11-23",3.758,3.8738,3.758,3.8317,30800.0],["2020-11-24",3.9475,3.9896,3.839,3.9212,44500.0],["2020-11-25",3.9212,3.9738,3.8896,3.9264,30900.0],["2020-11-27",3.9106,4.0243,3.7475,3.7738,13000.0],["2020-11-30",3.8369,3.8738,3.6896,3.779,31800.0],["2020-12-01",3.7843,3.8475,3.7685,3.8422,18600.0],["2020-12-02",3.8212,3.9475,3.7738,3.9001,24500.0],["2020-12-03",3.8317,3.9475,3.7211,3.8106,63300.0],["2020-12-04",3.8422,3.9422,3.8264,3.9054,26700.0],["2020-12-07",3.8843,3.8843,3.7296,3.7633,28700.0],["2020-12-08",3.8369,3.8843,3.7317,3.879,43400.0],["2020-12-09",3.8264,3.8264,3.7317,3.779,27300.0],["2020-12-10",3.7685,3.8685,3.7685,3.779,15600.0],["2020-12-11",3.8369,3.8685,3.7369,3.7606,25900.0],["2020-12-14",3.9001,3.9001,3.7685,3.8422,12100.0],["2020-12-15",3.8001,3.918,3.8001,3.8685,20500.0],["2020-12-16",3.8685,3.8896,3.8212,3.8264,9300.0],["2020-12-17",3.8106,3.8396,3.8106,3.8133,11600.0],["2020-12-18",3.8106,3.8633,3.6843,3.6843,14700.0],["2020-12-21",3.8054,3.9212,3.7527,3.8685,18800.0],["2020-12-22",3.9106,3.9106,3.6896,3.6896,14700.0],["2020-12-23",3.8001,3.8106,3.758,3.8106,9800.0],["2020-12-24",3.8054,3.8054,3.7633,3.7633,3200.0],["2020-12-28",3.8159,3.8948,3.758,3.8948,18800.0],["2020-12-29",3.8685,3.8685,3.7527,3.7633,17600.0],["2020-12-30",3.9317,3.9475,3.8554,3.8554,26800.0],["2020-12-31",3.7685,3.9206,3.7106,3.7106,27200.0],["2021-01-04",3.9317,3.9633,3.8422,3.8633,23400.0],["2021-01-05",3.9685,4.0843,3.8701,4.058,23600.0],["2021-01-06",4.0685,4.0738,3.9843,4.0264,16500.0],["2021-01-07",3.9896,4.2054,3.9859,4.0791,30100.0],["2021-01-08",4.1159,4.1159,3.9843,4.0054,34500.0],["2021-01-11",3.9843,4.0633,3.958,4.0527,15700.0],["2021-01-12",4.0369,4.1843,4.0369,4.158,13800.0],["2021-01-13",4.2106,4.2527,4.0791,4.158,28400.0],["2021-01-14",4.1633,4.2633,4.0422,4.1685,40500.0],["2021-01-15",4.1054,4.1791,4.0317,4.0843,31700.0],["2021-01-19",4.158,4.158,4.0001,4.0475,22100.0],["2021-01-20",4.0159,4.0896,3.9896,3.9896,18700.0],["2021-01-21",4.0317,4.0317,3.9264,3.9475,14800.0],["2021-01-22",3.9896,3.9896,3.8527,3.9001,19700.0],["2021-01-25",3.9106,3.9106,3.8022,3.8159,22900.0],["2021-01-26",3.8633,3.9317,3.8527,3.8948,11200.0],["2021-01-27",3.8843,3.8843,3.7896,3.7896,31100.0],["2021-01-28",3.779,3.9212,3.779,3.9212,34900.0],["2021-01-29",3.8001,3.9159,3.7685,3.8106,57900.0],["2021-02-01",3.858,3.858,3.7264,3.7948,24000.0],["2021-02-02",3.8001,3.8212,3.7633,3.8027,58600.0],["2021-02-03",3.8212,3.9675,3.7633,3.9527,47300.0],["2021-02-04",3.9475,3.9475,3.8317,3.8527,45200.0],["2021-02-05",3.8896,4.1475,3.858,4.0843,75400.0],["2021-02-08",4.1843,4.337,4.0001,4.2633,169700.0],["2021-02-09",4.258,4.278,4.1022,4.2422,78800.0],["2021-02-10",4.0843,4.2422,4.0633,4.1212,170900.0],["2021-02-11",4.158,4.3159,4.158,4.1948,93500.0],["2021-02-12",4.1948,4.458,4.1948,4.3896,98300.0],["2021-02-16",4.4475,4.6317,4.4422,4.6317,97800.0],["2021-02-17",4.5633,4.6054,4.437,4.5633,61400.0],["2021-02-18",4.5633,4.578,4.3949,4.458,56900.0],["2021-02-19",4.4685,4.7791,4.4317,4.7475,154100.0],["2021-02-22",4.5633,4.8196,4.4896,4.6738,181500.0],["2021-02-23",4.6054,4.6159,4.4475,4.6001,70800.0],["2021-02-24",4.558,4.687,4.5106,4.6106,102400.0],["2021-02-25",4.5791,4.6212,4.5212,4.6001,76200.0],["2021-02-26",4.4738,4.4738,4.3317,4.3738,70700.0],["2021-03-01",4.158,4.337,4.0801,4.1948,95000.0],["2021-03-02",4.5896,4.6001,4.437,4.4527,101100.0],["2021-03-03",4.5791,4.5791,4.4159,4.4685,33600.0],["2021-03-04",4.437,4.437,4.2685,4.3212,23600.0],["2021-03-05",4.3106,4.3317,4.1317,4.3001,42000.0],["2021-03-08",4.258,4.2633,4.1738,4.1843,26600.0],["2021-03-09",4.2475,4.437,4.2259,4.4001,75000.0],["2021-03-10",4.3527,4.468,4.3159,4.4106,100500.0],["2021-03-11",4.6054,4.6364,4.5843,4.6185,44200.0],["2021-03-12",4.6317,4.837,4.6317,4.8264,184800.0],["2021-03-15",4.8317,4.9528,4.7159,4.9528,166100.0],["2021-03-16",4.8107,4.8212,4.6843,4.7422,99700.0],["2021-03-17",4.7317,4.8422,4.6317,4.7949,41200.0],["2021-03-18",4.7422,4.8791,4.6738,4.7212,80500.0],["2021-03-19",4.7001,4.8738,4.6054,4.8633,105800.0],["2021-03-22",4.8633,4.937,4.7959,4.9212,50600.0],["2021-03-23",4.9107,4.9107,4.5843,4.5843,33700.0],["2021-03-24",4.7001,4.8185,4.6949,4.737,32900.0],["2021-03-25",4.6949,4.7843,4.6201,4.7317,47700.0],["2021-03-26",4.8475,4.9686,4.737,4.9422,82100.0],["2021-03-29",4.8317,4.8317,4.687,4.7791,26500.0],["2021-03-30",4.7264,4.8317,4.6896,4.8001,98400.0],["2021-03-31",4.8164,4.8633,4.758,4.8001,62700.0],["2021-04-01",4.8685,4.9212,4.8212,4.8843,34100.0],["2021-04-05",4.9317,4.9633,4.8001,4.8422,52300.0],["2021-04-06",4.8264,4.9107,4.8264,4.8896,13200.0],["2021-04-07",4.7949,4.8685,4.7949,4.8422,22400.0],["2021-04-08",4.7896,4.8528,4.7528,4.8159,30000.0],["2021-04-09",4.7791,4.8317,4.7738,4.7738,15100.0],["2021-04-12",4.6422,4.6791,4.5738,4.637,53500.0],["2021-04-13",4.5527,4.5527,4.4422,4.5001,20700.0],["2021-04-14",4.5528,4.6633,4.5528,4.6633,11600.0],["2021-04-15",4.6633,4.6633,4.5791,4.5896,32700.0],["2021-04-16",4.5633,4.6054,4.5317,4.5949,24500.0],["2021-04-19",4.6317,4.7001,4.6212,4.6528,26300.0],["2021-04-20",4.658,4.6633,4.5264,4.5791,36200.0],["2021-04-21",4.4791,4.5754,4.4212,4.4896,13200.0],["2021-04-22",4.558,4.5896,4.4791,4.4791,42100.0],["2021-04-23",4.537,4.5938,4.5264,4.558,14500.0],["2021-04-26",4.6685,4.6843,4.6264,4.6659,11100.0],["2021-04-27",4.6159,4.6206,4.5843,4.5843,11800.0],["2021-04-28",4.6106,4.7528,4.6038,4.6949,21200.0],["2021-04-29",4.7212,4.7475,4.6843,4.6949,7700.0],["2021-04-30",4.7791,4.7791,4.6791,4.6949,13700.0],["2021-05-03",4.6896,4.8317,4.6896,4.7896,74600.0],["2021-05-04",4.7738,4.8475,4.7159,4.8159,104800.0],["2021-05-05",4.8738,5.0264,4.8264,4.9791,148600.0],["2021-05-06",4.958,4.9949,4.7949,4.8607,29300.0],["2021-05-07",4.9264,5.0001,4.9001,4.9896,48100.0],["2021-05-10",5.0422,5.2896,5.0422,5.237,39800.0],["2021-05-11",5.058,5.0975,4.9033,5.0791,21900.0],["2021-05-12",4.7106,4.9264,4.5685,4.7422,169500.0],["2021-05-13",4.7317,4.8685,4.7264,4.7843,15500.0],["2021-05-14",4.7791,4.8185,4.7791,4.7922,8200.0],["2021-05-17",4.7896,4.858,4.7764,4.8422,15900.0],["2021-05-18",4.8422,4.8633,4.7106,4.8475,103200.0],["2021-05-19",4.7896,4.8738,4.7159,4.8422,53500.0],["2021-05-20",4.8422,4.8633,4.7633,4.858,24400.0],["2021-05-21",4.9054,5.058,4.9054,5.058,152600.0],["2021-05-24",5.027,5.3475,5.0159,5.2422,110300.0],["2021-05-25",5.2212,5.2896,5.1843,5.1896,44000.0],["2021-05-26",5.1317,5.1317,5.0264,5.0738,34900.0],["2021-05-27",4.958,4.9791,4.9107,4.9317,69900.0],["2021-05-28",4.9107,4.958,4.8528,4.937,74900.0],["2021-06-01",4.9738,5.0528,4.9264,5.0107,63000.0],["2021-06-02",4.9264,4.9791,4.8685,4.8685,41000.0],["2021-06-03",4.8685,4.8685,4.748,4.7843,12300.0],["2021-06-04",4.8212,4.8212,4.7496,4.7764,14100.0],["2021-06-07",4.7843,4.8154,4.758,4.7949,11400.0],["2021-06-08",4.7528,4.7791,4.6843,4.7317,15200.0],["2021-06-09",4.7443,4.7843,4.7443,4.7791,5900.0],["2021-06-10",4.6843,4.8159,4.6343,4.6843,27300.0],["2021-06-11",4.6843,4.6896,4.6317,4.6738,23600.0],["2021-06-14",4.7317,4.7896,4.7317,4.7738,6500.0],["2021-06-15",4.7317,4.7528,4.6528,4.6633,8900.0],["2021-06-16",4.7264,4.7422,4.658,4.6791,6400.0],["2021-06-17",4.6054,4.6949,4.5001,4.5791,28500.0],["2021-06-18",4.4738,4.5949,4.4422,4.5264,37700.0],["2021-06-21",4.4422,4.558,4.4064,4.5317,16400.0],["2021-06-22",4.5212,4.5317,4.428,4.5106,23000.0],["2021-06-23",4.5422,4.5422,4.4264,4.4949,14400.0],["2021-06-24",4.4896,4.6106,4.4738,4.5527,72300.0],["2021-06-25",4.5949,4.6317,4.4685,4.558,30200.0],["2021-06-28",4.558,4.5791,4.4843,4.5238,9400.0],["2021-06-29",4.5264,4.6317,4.5106,4.5633,8700.0],["2021-06-30",4.637,4.7054,4.6106,4.637,16000.0],["2021-07-01",4.6949,4.7054,4.5475,4.5527,15700.0],["2021-07-02",4.6054,4.6212,4.458,4.5422,68800.0],["2021-07-06",4.637,4.6949,4.5685,4.6685,23900.0],["2021-07-07",4.637,4.7106,4.6264,4.6528,10200.0],["2021-07-08",4.6212,4.6264,4.518,4.6264,14500.0],["2021-07-09",4.6896,4.6896,4.6659,4.6896,2200.0],["2021-07-12",4.6475,4.7054,4.6475,4.6791,5900.0],["2021-07-13",4.6317,4.6528,4.5896,4.6528,3300.0],["2021-07-14",4.5843,4.5949,4.5001,4.5054,8000.0],["2021-07-15",4.4843,4.5054,4.458,4.4738,4600.0],["2021-07-16",4.4896,4.5106,4.3843,4.3843,10800.0],["2021-07-19",4.2843,4.337,4.2106,4.2422,31000.0],["2021-07-20",4.2422,4.3212,4.2106,4.2685,11900.0],["2021-07-21",4.3159,4.4106,4.3054,4.3843,30000.0],["2021-07-22",4.3896,4.4001,4.2633,4.337,11900.0],["2021-07-23",4.3738,4.4475,4.2896,4.4212,7900.0],["2021-07-26",4.4212,4.5633,4.4212,4.558,12100.0],["2021-07-27",4.5264,4.5633,4.4685,4.5633,5500.0],["2021-07-28",4.458,4.6001,4.447,4.5159,38800.0],["2021-07-29",4.5843,4.6106,4.5317,4.5791,8700.0],["2021-07-30",4.5317,4.6633,4.4896,4.6528,65200.0],["2021-08-02",4.6159,4.7054,4.5422,4.6843,31700.0],["2021-08-03",4.5475,4.6317,4.5106,4.5527,20000.0],["2021-08-04",4.5422,4.5633,4.4949,4.5054,11500.0],["2021-08-05",4.5791,4.6475,4.5791,4.6001,19800.0],["2021-08-06",4.6159,4.637,4.5159,4.5159,3800.0],["2021-08-09",4.5159,4.5475,4.4685,4.4685,6500.0],["2021-08-10",4.3212,4.3685,4.2633,4.3212,47000.0],["2021-08-11",4.3633,4.388,4.3106,4.3264,37700.0],["2021-08-12",4.2633,4.2843,4.1843,4.1948,39100.0],["2021-08-13",4.1791,4.2475,4.1317,4.2106,25200.0],["2021-08-16",4.1475,4.2685,4.137,4.237,46100.0],["2021-08-17",4.1948,4.2606,4.1685,4.237,20900.0],["2021-08-18",4.1948,4.2075,4.0896,4.158,12900.0],["2021-08-19",4.1422,4.1422,4.0317,4.0317,13000.0],["2021-08-20",4.0369,4.1422,4.0369,4.1422,2400.0],["2021-08-23",4.0369,4.1317,4.0369,4.0791,11800.0],["2021-08-24",4.0843,4.1791,4.0791,4.158,11300.0],["2021-08-25",4.1054,4.2096,4.0685,4.1317,14100.0],["2021-08-26",4.0843,4.1054,4.0159,4.0317,12400.0],["2021-08-27",4.0212,4.1843,4.0212,4.1633,27200.0],["2021-08-30",4.0948,4.1527,4.0475,4.0791,56200.0],["2021-08-31",4.0791,4.1527,4.0369,4.137,15600.0],["2021-09-01",4.1475,4.458,4.1369,4.1948,11500.0],["2021-09-02",4.1685,4.2948,4.1685,4.2712,13200.0],["2021-09-03",4.1896,4.2317,4.1475,4.2212,17400.0],["2021-09-07",4.3317,4.4159,4.2264,4.3738,6400.0],["2021-09-08",4.258,4.258,4.2159,4.2343,9600.0],["2021-09-09",4.1791,4.3054,4.1791,4.3054,3400.0],["2021-09-10",4.2212,4.2922,4.1948,4.2106,27200.0],["2021-09-13",4.2001,4.437,4.1654,4.2212,44600.0],["2021-09-14",4.237,4.2948,4.1422,4.1738,14600.0],["2021-09-15",4.1054,4.1054,4.0369,4.0685,10100.0],["2021-09-16",4.1106,4.1369,4.0654,4.1054,23500.0],["2021-09-17",4.0843,4.0843,4.0317,4.058,14400.0],["2021-09-20",3.8317,4.0791,3.8106,3.8843,49800.0],["2021-09-21",3.8212,3.9317,3.8212,3.8896,62200.0],["2021-09-22",3.9791,4.158,3.9791,4.1159,5100.0],["2021-09-23",4.0843,4.0843,3.9885,4.058,9400.0],["2021-09-24",3.9738,4.0527,3.9738,4.0212,11000.0],["2021-09-27",4.058,4.1791,4.058,4.1791,25200.0],["2021-09-28",4.1159,4.158,4.0791,4.1054,8000.0],["2021-09-29",4.1106,4.1301,4.0212,4.0212,17700.0],["2021-09-30",4.0106,4.0738,4.0106,4.0738,8100.0],["2021-10-01",4.1264,4.1843,4.0633,4.1843,46000.0],["2021-10-04",4.1527,4.1527,4.0896,4.1001,9500.0],["2021-10-05",4.1264,4.2922,4.0843,4.158,33900.0],["2021-10-06",4.0843,4.1106,4.0264,4.0948,7100.0],["2021-10-07",4.1475,4.2217,4.1054,4.1422,5200.0],["2021-10-08",4.2633,4.2633,4.1422,4.1685,8500.0],["2021-10-11",4.2106,4.2633,4.1527,4.2633,15700.0],["2021-10-12",4.1896,4.1896,4.0738,4.1054,17400.0],["2021-10-13",4.0212,4.1033,4.0001,4.0896,6900.0],["2021-10-14",4.0896,4.0948,4.0054,4.0754,36200.0],["2021-10-15",4.1317,4.5791,4.1212,4.2422,101400.0],["2021-10-18",4.5264,5.2422,4.5054,4.8528,4267200.0],["2021-10-19",4.8528,5.158,4.737,4.9738,1228800.0],["2021-10-20",4.8422,4.8422,4.6685,4.6685,952900.0],["2021-10-21",4.6633,4.8159,4.5791,4.6317,290100.0],["2021-10-22",4.7054,4.7054,4.4738,4.6685,300400.0],["2021-10-25",4.6843,4.7096,4.5001,4.537,245500.0],["2021-10-26",4.4738,4.5001,4.2738,4.3317,295800.0],["2021-10-27",4.3222,4.6738,4.3001,4.5527,625600.0],["2021-10-28",4.4106,4.4264,4.3212,4.3422,274700.0],["2021-10-29",4.3685,4.4212,4.3159,4.3317,82700.0],["2021-11-01",4.3264,4.4075,4.3212,4.358,142400.0],["2021-11-02",4.358,4.3633,4.2159,4.2317,115400.0],["2021-11-03",4.2633,4.3633,4.2633,4.3633,90000.0],["2021-11-04",4.437,4.4685,4.358,4.4106,86500.0],["2021-11-05",4.4001,4.4106,4.158,4.2106,332300.0],["2021-11-08",4.3843,4.8159,4.3685,4.7317,649500.0],["2021-11-09",4.658,4.7528,4.5791,4.6475,221600.0],["2021-11-10",4.1843,4.3212,4.1264,4.237,435400.0],["2021-11-11",4.3264,4.4738,4.3159,4.3317,158100.0],["2021-11-12",4.4475,4.4738,4.3843,4.4264,90700.0],["2021-11-15",4.4475,4.4475,4.2264,4.2527,174900.0],["2021-11-16",4.2738,4.2738,4.1691,4.1896,104600.0],["2021-11-17",4.1791,4.2238,4.0896,4.1317,94700.0],["2021-11-18",4.1317,4.158,3.958,4.0317,164100.0],["2021-11-19",4.0369,4.0938,3.958,3.9948,141800.0],["2021-11-22",3.9633,4.0191,3.758,3.7896,186300.0],["2021-11-23",3.9264,4.0527,3.9054,3.9527,149800.0],["2021-11-24",3.9212,4.0212,3.9054,4.0106,79700.0],["2021-11-26",3.8843,3.8948,3.7422,3.779,138200.0],["2021-11-29",3.9106,3.958,3.8475,3.8738,107000.0],["2021-11-30",3.8738,3.968,3.858,3.9264,117100.0],["2021-12-01",3.9633,3.9738,3.6475,3.679,89900.0],["2021-12-02",3.7633,3.8948,3.7527,3.8369,60400.0],["2021-12-03",3.879,3.9475,3.8343,3.8948,127400.0],["2021-12-06",3.8527,3.9685,3.7954,3.9106,160600.0],["2021-12-07",4.0212,4.2106,4.0212,4.1159,297500.0],["2021-12-08",4.1317,4.3422,4.1317,4.2527,284700.0],["2021-12-09",4.1685,4.2791,4.0685,4.1264,147800.0],["2021-12-10",4.1317,4.2791,4.1212,4.2317,148600.0],["2021-12-13",4.1475,4.1875,3.9938,3.9948,78400.0],["2021-12-14",3.9948,4.0791,3.9264,3.9685,54400.0],["2021-12-15",3.9843,4.1527,3.958,4.1106,84500.0],["2021-12-16",4.1527,4.2264,4.1106,4.1527,140400.0],["2021-12-17",4.1159,4.1264,4.0369,4.1264,47500.0],["2021-12-20",3.9843,4.0527,3.9475,3.958,110200.0],["2021-12-21",3.9948,4.1896,3.9948,4.0896,85900.0],["2021-12-22",4.1264,4.2106,4.0212,4.158,115200.0],["2021-12-23",4.1212,4.237,4.1106,4.2054,88500.0],["2021-12-27",4.1791,4.1896,4.0317,4.0369,83000.0],["2021-12-28",4.1317,4.1633,4.058,4.0948,73800.0],["2021-12-29",4.0633,4.1738,3.9706,4.1054,137500.0],["2021-12-30",4.0948,4.2264,4.0775,4.2054,228800.0],["2021-12-31",4.2212,4.2396,4.1738,4.1896,19000.0],["2022-01-03",4.2212,4.3212,4.2133,4.3054,62700.0],["2022-01-04",4.3212,4.4317,4.3212,4.3685,129300.0],["2022-01-05",4.3633,4.4527,4.2422,4.2685,166900.0],["2022-01-06",4.2896,4.3159,4.1685,4.1685,66000.0],["2022-01-07",4.1791,4.2106,4.1054,4.1791,86700.0],["2022-01-10",4.1106,4.3422,4.1106,4.2896,239100.0],["2022-01-11",4.2633,4.4475,4.237,4.3843,199400.0],["2022-01-12",4.4896,4.6159,4.458,4.6054,358500.0],["2022-01-13",4.5212,4.6001,4.4738,4.5054,267500.0],["2022-01-14",4.3843,4.4738,4.2896,4.3317,235000.0],["2022-01-18",4.0738,4.1054,3.9212,3.9369,894100.0],["2022-01-19",3.9738,3.9843,3.8106,3.8212,308100.0],["2022-01-20",3.8738,3.9369,3.758,3.7685,157500.0],["2022-01-21",3.7369,3.779,3.5685,3.5948,416900.0],["2022-01-24",3.4632,3.5211,3.2475,3.5054,941200.0],["2022-01-25",3.5001,3.7317,3.5001,3.7001,148400.0],["2022-01-26",3.7896,3.8633,3.6685,3.7264,176200.0],["2022-01-27",3.9212,3.9659,3.758,3.8843,194100.0],["2022-01-28",3.858,3.8896,3.7948,3.8527,98500.0],["2022-01-31",3.7854,3.8027,3.6422,3.7054,206900.0],["2022-02-01",3.7317,3.8212,3.7106,3.7948,84100.0],["2022-02-02",3.8685,3.9896,3.8517,3.9843,120200.0],["2022-02-03",3.879,3.9422,3.8422,3.9159,106900.0],["2022-02-04",3.8264,3.8896,3.7896,3.7896,126300.0],["2022-02-07",3.8475,3.9685,3.7159,3.9475,184700.0],["2022-02-08",3.9738,3.9948,3.8696,3.8896,67200.0],["2022-02-09",3.9054,3.9422,3.8054,3.8212,88100.0],["2022-02-10",3.9527,4.1212,3.9527,4.1001,182400.0],["2022-02-11",4.0685,4.1375,3.8896,3.9527,151000.0],["2022-02-14",3.9896,4.0527,3.958,4.0001,101800.0],["2022-02-15",4.0001,4.0475,3.879,3.958,256100.0],["2022-02-16",3.9896,4.1317,3.9843,4.1264,118500.0],["2022-02-17",4.0948,4.2212,4.058,4.2159,143500.0],["2022-02-18",4.1475,4.158,4.0054,4.0685,102400.0],["2022-02-22",4.0106,4.1106,3.9212,4.0738,237800.0],["2022-02-23",3.9264,3.9843,3.7896,3.8527,147500.0],["2022-02-24",3.8106,4.0501,3.7422,3.9369,492400.0],["2022-02-25",3.9475,4.1527,3.9054,4.0896,240500.0],["2022-02-28",4.2106,4.2948,4.0527,4.137,324900.0],["2022-03-01",4.0948,4.1369,3.858,3.9791,101300.0],["2022-03-02",4.1001,4.337,4.0585,4.3001,307500.0],["2022-03-03",4.3633,4.5264,4.2264,4.5106,313300.0],["2022-03-04",4.3949,4.4949,4.2917,4.4791,161500.0],["2022-03-07",4.358,4.5212,4.3527,4.4843,203400.0],["2022-03-08",4.5001,4.5422,4.3475,4.437,129400.0],["2022-03-09",4.2843,4.2896,4.0948,4.2159,277400.0],["2022-03-10",4.1843,4.2633,4.1264,4.2106,83700.0],["2022-03-11",4.1633,4.1843,4.0633,4.0791,81700.0],["2022-03-14",4.0896,4.1159,4.0317,4.0738,100600.0],["2022-03-15",4.0791,4.2317,4.0422,4.1633,67800.0],["2022-03-16",4.258,4.3264,4.158,4.2475,72000.0],["2022-03-17",4.2948,4.3685,4.258,4.3685,86500.0],["2022-03-18",4.2159,4.4554,4.2106,4.437,129300.0],["2022-03-21",4.4212,4.6054,4.4159,4.5422,378100.0],["2022-03-22",4.458,4.508,4.437,4.4843,76300.0],["2022-03-23",4.4685,4.6054,4.437,4.5896,150500.0],["2022-03-24",4.5422,4.6054,4.508,4.5633,156300.0],["2022-03-25",4.5791,4.6159,4.5527,4.5633,192800.0],["2022-03-28",4.5633,4.5633,4.3896,4.4633,156900.0],["2022-03-29",4.3475,4.4264,4.2264,4.4159,194400.0],["2022-03-30",4.4949,4.6212,4.4843,4.5685,116500.0],["2022-03-31",4.5791,4.6949,4.5791,4.6633,359100.0],["2022-04-01",4.6422,4.7422,4.5896,4.737,663500.0],["2022-04-04",4.737,4.8633,4.7212,4.7422,320200.0],["2022-04-05",4.737,4.8159,4.6843,4.7159,199700.0],["2022-04-06",4.6843,4.7633,4.6112,4.6475,351800.0],["2022-04-07",4.8212,4.8475,4.6422,4.758,140700.0],["2022-04-08",4.7685,4.9475,4.7685,4.9001,120700.0],["2022-04-11",4.9264,4.9264,4.8001,4.8475,110500.0],["2022-04-12",4.8949,5.0475,4.8791,4.9949,223200.0],["2022-04-13",4.9686,5.0896,4.967,5.0528,179500.0],["2022-04-14",5.0528,5.1054,5.0054,5.0949,110900.0],["2022-04-18",5.7317,5.7528,5.3633,5.4001,707000.0],["2022-04-19",5.1001,5.3896,5.0949,5.3212,518000.0],["2022-04-20",5.2422,5.2686,4.9212,4.9633,990700.0],["2022-04-21",4.9107,4.9107,4.6412,4.6528,789200.0],["2022-04-22",4.7106,4.8159,4.5527,4.5949,395700.0],["2022-04-25",4.4001,4.5212,4.237,4.458,739800.0],["2022-04-26",4.4317,4.7317,4.358,4.7106,551000.0],["2022-04-27",4.7422,5.0159,4.7106,4.9159,529800.0],["2022-04-28",4.9633,5.1528,4.7475,5.1317,638100.0],["2022-04-29",5.2686,5.3686,5.0949,5.1422,395400.0],["2022-05-02",5.1949,5.337,5.1107,5.2843,378300.0],["2022-05-03",5.4001,5.6528,5.3791,5.5633,416500.0],["2022-05-04",5.7001,5.7212,5.5338,5.5949,479900.0],["2022-05-05",5.6054,5.6738,5.3759,5.5528,382500.0],["2022-05-06",5.6212,5.7001,5.4686,5.5633,284700.0],["2022-05-09",5.4265,5.4528,4.8585,4.9422,491600.0],["2022-05-10",4.9949,5.1686,4.9528,5.1475,361400.0],["2022-05-11",5.5054,6.0528,5.458,5.9738,1105100.0],["2022-05-12",6.2738,6.2907,5.9054,6.1002,744100.0],["2022-05-13",6.2265,6.5581,6.1533,6.4212,407500.0],["2022-05-16",6.3686,6.8633,6.3633,6.7949,489700.0],["2022-05-17",6.6581,6.7107,6.2844,6.6581,516400.0],["2022-05-18",6.8475,7.0476,6.637,6.7686,354500.0],["2022-05-19",7.0476,7.2476,6.9739,7.1686,447200.0],["2022-05-20",7.1002,7.1002,6.6949,6.8739,335600.0],["2022-05-23",6.7475,6.9002,6.3002,6.6791,1460900.0],["2022-05-24",6.8423,7.066,6.7791,6.937,746700.0],["2022-05-25",7.3686,7.6686,7.3265,7.537,1364500.0],["2022-05-26",7.5318,7.6423,7.2318,7.3791,416900.0],["2022-05-27",7.2423,7.616,7.1265,7.4686,689100.0],["2022-05-31",7.4423,7.4949,7.0212,7.0528,921500.0],["2022-06-01",7.2528,7.6423,7.1739,7.6055,712700.0],["2022-06-02",7.5476,7.7265,7.3581,7.4581,441500.0],["2022-06-03",7.5212,7.5791,7.2844,7.3791,614100.0],["2022-06-06",7.3633,7.516,7.237,7.3476,385900.0],["2022-06-07",7.4107,7.6528,7.3844,7.5265,677800.0],["2022-06-08",7.4844,7.6397,7.3423,7.3844,403300.0],["2022-06-09",7.216,7.2581,6.9844,6.9897,438200.0],["2022-06-10",6.9212,7.1897,6.8897,7.0844,252200.0],["2022-06-13",6.8581,6.916,6.6002,6.6844,517400.0],["2022-06-14",6.8423,7.1581,6.837,6.9949,308200.0],["2022-06-15",6.9528,7.116,6.8844,7.0581,251600.0],["2022-06-16",6.8739,7.1002,6.7949,6.9739,281400.0],["2022-06-17",7.1054,7.2002,6.7423,6.8686,369900.0],["2022-06-21",7.4634,7.9318,7.416,7.8055,602600.0],["2022-06-22",7.5002,7.5897,7.1423,7.1423,508900.0],["2022-06-23",7.3055,7.3739,6.7581,6.916,438900.0],["2022-06-24",7.0949,7.2633,7.0002,7.1791,369600.0],["2022-06-27",7.3634,7.6581,7.3212,7.6265,364000.0],["2022-06-28",7.7213,7.7686,7.4265,7.5107,203700.0],["2022-06-29",7.5476,7.6318,7.2055,7.2423,180600.0],["2022-06-30",7.0265,7.2212,6.9844,7.1318,138700.0],["2022-07-01",6.937,6.9739,6.6949,6.9265,173300.0],["2022-07-05",6.7475,6.7686,6.5107,6.7265,227400.0],["2022-07-06",6.316,6.4002,5.7923,5.9633,493100.0],["2022-07-07",6.237,6.4591,6.2265,6.3265,385800.0],["2022-07-08",6.4739,6.6475,6.337,6.5212,393000.0],["2022-07-11",6.7528,6.7528,6.4475,6.6002,339900.0],["2022-07-12",6.7265,6.7475,6.537,6.716,142800.0],["2022-07-13",6.7423,7.0328,6.7423,6.9423,100900.0],["2022-07-14",6.8739,6.9739,6.7081,6.9581,131200.0],["2022-07-15",7.1107,7.2028,6.9528,7.1949,146200.0],["2022-07-18",7.4212,7.6002,7.337,7.4423,183400.0],["2022-07-19",7.4949,7.8055,7.4949,7.7528,126800.0],["2022-07-20",7.6002,7.6528,7.3581,7.5476,295300.0],["2022-07-21",7.5318,7.6055,7.3423,7.5844,189400.0],["2022-07-22",7.6581,7.7318,7.3949,7.4476,216300.0],["2022-07-25",7.4739,7.6897,7.3423,7.6055,154700.0],["2022-07-26",7.9581,8.1949,7.8318,8.0055,249000.0],["2022-07-27",8.2686,8.4529,8.0739,8.3634,337400.0],["2022-07-28",8.8108,8.8739,8.416,8.5844,328000.0],["2022-07-29",8.4792,8.7686,8.4529,8.5739,166800.0],["2022-08-01",8.7423,9.1634,8.6529,9.0108,200400.0],["2022-08-02",9.0108,9.2213,8.9008,9.0318,168700.0],["2022-08-03",8.9687,8.9897,8.6423,8.8792,248800.0],["2022-08-04",8.7634,8.7897,8.5581,8.6476,200400.0],["2022-08-05",8.6739,9.0581,8.6739,9.0055,225000.0],["2022-08-08",8.995,9.3108,8.995,9.095,217500.0],["2022-08-09",9.3213,9.7581,9.3002,9.7371,384200.0],["2022-08-10",10.0108,10.0108,9.6897,9.7897,374400.0],["2022-08-11",10.1424,10.3529,9.8082,9.8634,609600.0],["2022-08-12",10.095,10.3582,9.7529,9.8424,1015500.0],["2022-08-15",9.8318,9.9476,9.5529,9.7897,610900.0],["2022-08-16",10.1318,10.3161,9.8266,10.0213,437300.0],["2022-08-17",10.1897,10.4161,10.1582,10.2897,239300.0],["2022-08-18",11.0845,11.495,10.7161,11.3161,841300.0],["2022-08-19",10.7898,11.0529,10.7371,10.8266,388700.0],["2022-08-22",10.8161,11.0045,10.7529,10.895,316200.0],["2022-08-23",10.8161,11.0161,10.4476,10.6055,393900.0],["2022-08-24",10.8371,11.2266,10.8161,11.1898,343200.0],["2022-08-25",11.1898,11.2003,10.5634,10.7371,308900.0],["2022-08-26",10.6319,10.8529,10.3845,10.7055,385700.0],["2022-08-29",10.4476,11.1156,10.395,10.7634,361600.0],["2022-08-30",10.6845,10.7476,10.1687,10.2266,429700.0],["2022-08-31",10.1995,10.7149,10.1154,10.6335,289800.0],["2022-09-01",10.3514,10.5358,10.1561,10.4382,322500.0],["2022-09-02",10.9536,11.0973,10.7583,11.0295,275600.0],["2022-09-06",11.252,11.4798,11.0621,11.355,315600.0],["2022-09-07",11.0241,11.1,10.704,10.921,248300.0],["2022-09-08",10.7366,11.2628,10.7366,11.1977,185700.0],["2022-09-09",11.4201,11.7456,11.4147,11.7022,211000.0],["2022-09-12",11.6697,11.7456,11.5015,11.5937,172500.0],["2022-09-13",11.2954,11.6968,11.2737,11.5232,197700.0],["2022-09-14",12.0983,12.4808,12.044,12.2611,369300.0],["2022-09-15",12.0061,12.1308,11.8108,11.9572,197700.0],["2022-09-16",11.5124,11.7728,11.3252,11.7511,289400.0],["2022-09-19",10.9427,11.8596,10.9373,11.7891,368800.0],["2022-09-20",11.8108,11.8379,11.5449,11.572,104500.0],["2022-09-21",11.7945,11.8216,11.5286,11.5558,113500.0],["2022-09-22",11.4635,11.8216,11.3333,11.5341,268100.0],["2022-09-23",10.9047,10.9047,10.175,10.2483,470700.0],["2022-09-26",10.3134,10.8613,10.3134,10.5412,329000.0],["2022-09-27",10.8179,11.0024,10.6986,10.8017,133100.0],["2022-09-28",10.8288,11.0783,10.7338,11.0295,204100.0],["2022-09-29",11.0295,11.0295,10.4382,10.7203,207600.0],["2022-09-30",11.0187,11.2303,10.9807,11.0078,212600.0],["2022-10-03",11.214,11.2628,10.9264,10.959,244800.0],["2022-10-04",10.9319,11.0404,10.6877,10.742,261300.0],["2022-10-05",10.1289,10.5033,10.0313,10.3948,540200.0],["2022-10-06",10.4436,10.921,10.4436,10.8396,256100.0],["2022-10-07",10.8993,11.1651,10.7528,10.8396,173400.0],["2022-10-10",10.9536,11.1217,10.6942,10.7745,174400.0],["2022-10-11",10.5792,10.8234,10.3839,10.704,153500.0],["2022-10-12",11.0458,11.1814,10.9047,11.1272,144500.0],["2022-10-13",11.1543,11.6643,11.1489,11.6371,318500.0],["2022-10-14",11.7782,11.9301,11.5558,11.8596,204900.0],["2022-10-17",12.6571,13.0694,12.5649,12.8524,492700.0],["2022-10-18",13.2376,13.5197,12.988,13.422,357300.0],["2022-10-19",13.5197,13.7297,13.2918,13.6608,335700.0],["2022-10-20",13.574,13.6065,13.1128,13.3515,191200.0],["2022-10-21",13.5089,13.791,13.3732,13.6336,166600.0],["2022-10-24",13.8344,13.8615,13.4003,13.5251,239500.0],["2022-10-25",13.9429,14.3335,13.7747,14.2304,301700.0],["2022-10-26",14.5559,15.0659,14.5288,14.838,332300.0],["2022-10-27",14.7078,14.7784,14.3281,14.3877,262700.0],["2022-10-28",14.2467,14.3606,13.8886,14.2792,270700.0],["2022-10-31",14.2792,14.7675,14.1924,14.6482,241700.0],["2022-11-01",14.838,15.0171,14.7458,14.8814,221700.0],["2022-11-02",14.9574,15.6898,14.7567,15.1581,316800.0],["2022-11-03",15.5867,16.0468,15.4652,15.8254,276200.0],["2022-11-04",16.1618,16.3256,15.8037,16.2215,301300.0],["2022-11-07",16.2974,16.4385,15.9448,15.9556,186600.0],["2022-11-08",15.9556,16.4385,15.9177,16.2106,247900.0],["2022-11-09",16.6121,16.6474,15.1473,15.3155,510900.0],["2022-11-10",15.6573,15.7007,14.8294,15.1039,367900.0],["2022-11-11",14.8923,15.1093,14.442,14.8163,351600.0],["2022-11-14",14.8163,15.4185,14.7854,15.1256,273400.0],["2022-11-15",15.3697,15.3914,14.5125,14.9682,292800.0],["2022-11-16",15.1473,15.2883,14.9737,15.0388,160700.0],["2022-11-17",15.1419,15.5759,15.0279,15.5433,235800.0],["2022-11-18",15.1853,16.0647,15.055,15.9665,356800.0],["2022-11-21",15.999,16.0641,15.3046,15.8092,360000.0],["2022-11-22",16.209,16.4488,16.0205,16.3003,225000.0],["2022-11-23",15.7635,15.9462,15.3465,15.3979,249200.0],["2022-11-25",15.0267,15.9691,14.7526,15.8549,423200.0],["2022-11-28",15.752,15.752,15.0952,15.1181,214100.0],["2022-11-29",15.5236,16.1461,15.5236,15.7235,315900.0],["2022-11-30",16.129,16.4488,15.8092,15.9862,268400.0],["2022-12-01",16.1804,16.5345,16.089,16.3746,286300.0],["2022-12-02",16.3289,16.9971,16.1747,16.7572,214000.0],["2022-12-05",17.4198,17.6768,16.8829,17.1856,362900.0],["2022-12-06",17.1628,17.2113,16.1975,16.3689,217200.0],["2022-12-07",16.1918,16.2232,15.1181,15.2837,395800.0],["2022-12-08",15.9748,16.2575,15.8411,15.9577,145900.0],["2022-12-09",16.2204,16.426,15.8092,15.9234,248500.0],["2022-12-12",17.02,17.3809,16.6544,16.8886,479100.0],["2022-12-13",17.5797,17.614,16.9,17.0085,228400.0],["2022-12-14",17.1342,17.4312,16.7058,17.2427,215700.0],["2022-12-15",17.2941,17.6654,17.0999,17.5968,216300.0],["2022-12-16",17.614,17.7282,17.197,17.5454,238700.0],["2022-12-19",17.9281,18.0058,17.1628,17.3227,195200.0],["2022-12-20",17.4369,18.0652,17.4055,17.9167,218600.0],["2022-12-21",18.0195,18.0766,17.3912,17.7967,200000.0],["2022-12-22",17.1456,17.2707,16.5459,16.9914,292000.0],["2022-12-23",16.8543,17.6025,16.5973,17.5169,265900.0],["2022-12-27",17.3855,17.783,17.2256,17.494,291000.0],["2022-12-28",16.683,16.7487,15.9919,16.3003,334400.0],["2022-12-29",16.3061,16.7915,16.2261,16.6487,230800.0],["2022-12-30",16.2821,16.7116,16.1747,16.6602,195200.0],["2023-01-03",16.6487,16.6487,15.4779,15.615,325200.0],["2023-01-04",14.901,15.1638,14.5469,14.6269,485800.0],["2023-01-05",14.8097,15.1352,14.764,14.9924,235100.0],["2023-01-06",15.0895,15.495,14.981,14.981,180300.0],["2023-01-09",14.9068,15.2666,14.7183,14.9125,327300.0],["2023-01-10",15.1866,15.6664,14.981,15.5407,196500.0],["2023-01-11",15.5693,15.615,14.9639,15.0153,233700.0],["2023-01-12",15.1638,15.6664,15.0781,15.575,194700.0],["2023-01-13",15.5065,15.6721,15.2837,15.5236,110100.0],["2023-01-17",15.7178,15.9462,15.6093,15.7577,174500.0],["2023-01-18",15.7863,16.0462,15.3751,15.4151,153300.0],["2023-01-19",15.7692,15.892,15.4151,15.5464,182600.0],["2023-01-20",16.049,16.109,15.7235,15.7749,144600.0],["2023-01-23",15.3294,15.3294,14.7811,14.8953,343600.0],["2023-01-24",14.1129,14.4099,13.953,14.1643,533500.0],["2023-01-25",13.496,13.8958,13.4218,13.6674,579600.0],["2023-01-26",13.7074,13.8216,13.1705,13.4275,487000.0],["2023-01-27",13.3533,14.3585,13.3076,13.9244,405700.0],["2023-01-30",13.9986,14.3185,13.9644,14.1357,205100.0],["2023-01-31",14.2671,14.8097,14.1871,14.6726,296100.0],["2023-02-01",14.8554,15.358,14.7468,15.0324,215100.0],["2023-02-02",15.0895,15.1541,14.6383,14.8325,225000.0],["2023-02-03",15.4151,16.0313,15.4094,15.6607,290700.0],["2023-02-06",15.6607,16.1576,15.5293,16.0605,282700.0],["2023-02-07",16.3118,16.8486,16.1633,16.5745,320900.0],["2023-02-08",16.4945,16.9,16.422,16.643,219300.0],["2023-02-09",16.8029,17.2085,16.7173,16.9229,250800.0],["2023-02-10",17.157,17.2084,16.9343,17.0314,186900.0],["2023-02-13",17.0314,17.9624,16.9857,17.7396,380600.0],["2023-02-14",17.9509,18.5049,17.8596,18.3736,439800.0],["2023-02-15",18.2736,18.4707,18.0366,18.385,186800.0],["2023-02-16",18.4707,18.5049,18.2239,18.2536,116800.0],["2023-02-17",18.3222,18.6591,18.1394,18.3108,206600.0],["2023-02-21",18.5563,18.9904,18.1851,18.345,240900.0],["2023-02-22",18.682,18.7105,17.7682,17.9624,340400.0],["2023-02-23",19.0647,19.7843,19.0361,19.5901,496600.0],["2023-02-24",19.9271,19.9699,19.5844,19.8128,338000.0],["2023-02-27",20.0927,20.3212,19.8186,20.1498,252800.0],["2023-02-28",20.3269,20.3783,19.9499,20.1213,176700.0],["2023-03-01",20.7038,20.9037,20.3897,20.6867,272900.0],["2023-03-02",20.4697,20.7438,20.0527,20.4525,225500.0],["2023-03-03",20.4468,20.7952,20.3554,20.7609,158200.0],["2023-03-06",19.9556,19.9671,18.9961,19.4359,531100.0],["2023-03-07",19.533,19.9842,19.2017,19.8414,239300.0],["2023-03-08",20.2355,20.6239,19.8814,20.1498,225400.0],["2023-03-09",20.4068,20.5439,19.533,19.5501,233100.0],["2023-03-10",18.8945,19.2646,18.5049,18.5563,418200.0],["2023-03-13",18.2879,18.8933,18.0252,18.4478,388700.0],["2023-03-14",19.4473,19.8711,19.1161,19.3102,393700.0],["2023-03-15",18.4878,18.6649,17.4026,18.1337,448800.0],["2023-03-16",19.4016,19.8071,19.0818,19.6986,590400.0],["2023-03-17",20.2755,20.4697,19.196,19.3502,472000.0],["2023-03-20",19.3674,20.087,19.2874,19.6472,427200.0],["2023-03-21",20.6581,20.8375,19.9214,20.0984,508500.0],["2023-03-22",20.5325,20.7724,20.0984,20.1327,387600.0],["2023-03-23",20.1612,20.4868,19.5101,19.6872,364300.0],["2023-03-24",20.0948,20.5178,19.8107,20.4035,351600.0],["2023-03-27",19.928,20.2059,19.4958,20.0762,283900.0],["2023-03-28",20.5085,20.8605,20.4776,20.842,249700.0],["2023-03-29",20.4591,20.5641,20.0392,20.1905,272600.0],["2023-03-30",18.1866,18.2174,17.3838,17.6184,2479400.0],["2023-03-31",18.9832,19.3105,18.7621,19.224,1061500.0],["2023-04-03",17.5011,17.8593,17.1059,17.7975,1069200.0],["2023-04-04",17.8346,18.1063,17.6308,17.9396,407600.0],["2023-04-05",17.9087,18.2329,17.7234,18.1866,237200.0],["2023-04-06",18.3286,18.3718,17.8222,17.8222,202500.0],["2023-04-10",18.1619,18.9079,18.1372,18.5447,353300.0],["2023-04-11",18.6312,18.9956,18.5077,18.693,303200.0],["2023-04-12",18.6312,18.9214,18.4521,18.7732,233300.0],["2023-04-13",19.0017,19.9342,18.9462,19.7304,440500.0],["2023-04-14",19.9898,20.6135,19.9342,20.4653,752300.0],["2023-04-17",20.6567,21.9721,20.6444,21.8054,863900.0],["2023-04-18",21.7868,22.25,21.5336,22.1018,668700.0],["2023-04-19",21.8548,21.9289,21.2372,21.5954,526700.0],["2023-04-20",21.4781,21.6448,20.8111,20.8235,470600.0],["2023-04-21",20.1318,20.4962,19.7551,20.1009,495000.0],["2023-04-24",19.9157,21.0446,19.8663,20.8358,471000.0],["2023-04-25",20.3356,20.3603,19.7119,19.8231,327500.0],["2023-04-26",20.0454,20.0948,19.0264,19.1067,514300.0],["2023-04-27",19.3661,19.5637,19.1993,19.4834,458100.0],["2023-04-28",19.2796,19.4525,19.0203,19.3599,273900.0],["2023-05-01",19.1746,19.1746,18.0939,18.3039,607100.0],["2023-05-02",18.6991,18.8041,17.6493,17.8346,662300.0],["2023-05-03",18.483,18.6127,17.8716,17.9643,793500.0],["2023-05-04",17.8902,18.1742,17.7512,18.0507,482100.0],["2023-05-05",18.378,18.8226,18.1557,18.3163,269700.0],["2023-05-08",18.0075,18.2113,17.6617,18.0939,318100.0],["2023-05-09",17.8346,18.3218,17.6493,18.2113,266300.0],["2023-05-10",18.1186,18.7053,17.7574,18.588,421500.0],["2023-05-11",17.5011,18.3286,16.9515,17.8037,905900.0],["2023-05-12",17.7975,17.9951,16.8959,17.1244,469900.0],["2023-05-15",17.1059,17.1615,16.6736,16.8033,444800.0],["2023-05-16",16.7477,17.1503,16.6798,16.6983,387700.0],["2023-05-17",16.6736,16.8959,16.4945,16.6983,404100.0],["2023-05-18",16.828,16.9453,16.5439,16.933,372700.0],["2023-05-19",17.2356,17.8284,17.0608,17.532,542400.0],["2023-05-22",17.6557,17.6882,17.1479,17.2325,501500.0],["2023-05-23",17.2195,17.2488,16.8354,17.0502,290900.0],["2023-05-24",16.9005,16.9526,16.4838,16.7573,257900.0],["2023-05-25",16.5164,16.767,16.4383,16.614,261800.0],["2023-05-26",16.8614,17.0242,16.7338,16.92,201100.0],["2023-05-30",16.8224,16.881,16.5587,16.6596,283600.0],["2023-05-31",16.295,16.4122,16.0021,16.1518,301100.0],["2023-06-01",16.3406,16.7182,16.3406,16.4187,248100.0],["2023-06-02",16.6596,16.8582,16.5164,16.7963,215900.0],["2023-06-05",16.9265,16.9265,16.5034,16.5685,234300.0],["2023-06-06",15.299,15.8589,15.2339,15.4943,668400.0],["2023-06-07",15.5399,15.6505,15.297,15.5399,427200.0],["2023-06-08",15.8198,15.9891,15.5789,15.8198,294400.0],["2023-06-09",15.95,16.5489,15.8328,16.2625,306600.0],["2023-06-12",16.3406,16.3471,15.8393,15.9891,235000.0],["2023-06-13",16.2299,16.3797,16.0932,16.269,152100.0],["2023-06-14",16.1844,16.575,16.1128,16.5424,231900.0],["2023-06-15",16.5034,16.7827,16.4838,16.7117,224300.0],["2023-06-16",16.7247,16.7573,16.4903,16.6401,131300.0],["2023-06-20",15.8263,15.9174,15.4748,15.7677,402200.0],["2023-06-21",15.7807,16.1388,15.7547,16.0542,255600.0],["2023-06-22",15.8523,15.8556,15.6635,15.7547,135200.0],["2023-06-23",15.5073,15.5073,15.2209,15.3706,188900.0],["2023-06-26",15.3641,15.4871,14.8888,14.8888,280900.0],["2023-06-27",14.8237,14.9019,14.5503,14.6349,315500.0],["2023-06-28",14.7,14.9084,14.5503,14.8628,149400.0],["2023-06-29",15.019,15.3836,15.019,15.2078,156500.0],["2023-06-30",15.5333,15.9174,15.5203,15.7287,218300.0],["2023-07-03",16.1844,16.3016,15.8035,16.1128,168800.0],["2023-07-05",16.0151,16.2267,15.6505,16.0672,299700.0],["2023-07-06",16.2364,16.282,15.5138,15.8784,245300.0],["2023-07-07",15.8458,16.2039,15.8068,16.1062,157600.0],["2023-07-10",15.924,16.0867,15.644,15.8198,172000.0],["2023-07-11",15.95,16.2104,15.9044,16.1713,147300.0],["2023-07-12",15.976,16.1251,15.7872,15.8263,229000.0],["2023-07-13",15.7807,15.8523,15.6375,15.6635,209700.0],["2023-07-14",15.7872,15.7872,15.2078,15.3836,217800.0],["2023-07-17",15.1362,15.3315,15.0711,15.3055,179300.0],["2023-07-18",15.1948,15.3836,15.1362,15.1883,214000.0],["2023-07-19",15.0907,15.1655,14.8042,14.9409,241000.0],["2023-07-20",14.8433,15.0972,14.7326,15.0841,248500.0],["2023-07-21",15.1818,15.1818,14.5243,14.8498,319700.0],["2023-07-24",14.8172,15.2371,14.7912,15.1362,275000.0],["2023-07-25",14.9735,15.4813,14.967,15.1948,306800.0],["2023-07-26",15.0125,15.1297,14.7326,15.0125,278200.0],["2023-07-27",14.9344,15.2111,14.8498,15.0125,454700.0],["2023-07-28",14.8433,15.5789,14.8433,15.5789,310100.0],["2023-07-31",15.8458,16.4383,15.6896,16.2788,479100.0],["2023-08-01",16.4578,16.4838,15.937,16.1128,231900.0],["2023-08-02",16.1844,16.3536,15.8849,16.3016,349700.0],["2023-08-03",16.588,17.0567,16.3667,16.8093,478800.0],["2023-08-04",16.9265,17.0112,16.588,16.8484,223600.0],["2023-08-07",16.7312,16.894,16.4383,16.8354,286500.0],["2023-08-08",16.575,16.9916,16.4773,16.8354,257900.0],["2023-08-09",17.1544,17.3692,16.9461,16.9786,339700.0],["2023-08-10",17.0437,17.1218,16.6987,16.7703,237700.0],["2023-08-11",16.8744,17.1934,16.8549,17.0958,288500.0],["2023-08-14",17.1218,17.3171,16.9265,17.3106,171300.0],["2023-08-15",17.3627,17.5385,17.0763,17.2781,234900.0],["2023-08-16",17.545,17.8022,17.3367,17.4278,327300.0],["2023-08-17",17.7468,17.8184,17.2442,17.5059,585800.0],["2023-08-18",17.1869,17.6947,17.004,17.5385,460400.0],["2023-08-21",17.877,18.3588,17.7273,18.0007,526600.0],["2023-08-22",17.7663,18.0163,17.5906,17.6687,520200.0],["2023-08-23",17.2195,17.5255,16.8093,17.3562,436100.0],["2023-08-24",17.4213,17.7208,17.2065,17.3627,365800.0],["2023-08-25",17.3497,17.4604,16.9916,17.2911,553800.0],["2023-08-28",17.4567,18.1005,17.1186,17.1393,632200.0],["2023-08-29",17.4567,17.9259,17.2773,17.8362,375200.0],["2023-08-30",17.7603,17.7603,17.2083,17.3118,279800.0],["2023-08-31",17.3049,17.3394,16.844,17.0151,741900.0],["2023-09-01",17.2704,17.9535,17.2704,17.8293,748500.0],["2023-09-05",17.781,17.7948,16.8495,16.9392,752700.0],["2023-09-06",16.8771,17.3808,16.8771,17.1324,363300.0],["2023-09-07",16.8357,16.953,16.6356,16.815,415300.0],["2023-09-08",17.022,17.5733,17.0151,17.5602,295200.0],["2023-09-11",17.6844,17.7327,17.2014,17.3187,303100.0],["2023-09-12",17.2221,17.5236,17.2221,17.3946,302900.0],["2023-09-13",17.6016,17.7189,17.1393,17.1738,275800.0],["2023-09-14",17.3049,17.8362,17.3049,17.4636,372200.0],["2023-09-15",17.3877,17.5326,17.2842,17.4153,220300.0],["2023-09-18",17.4843,17.9466,17.3808,17.7741,269900.0],["2023-09-19",17.9949,18.2295,17.8362,17.8983,392700.0],["2023-09-20",18.2709,18.8505,18.2157,18.3744,634200.0],["2023-09-21",18.6435,18.9471,18.4468,18.8436,504000.0],["2023-09-22",19.2507,19.4853,18.8781,18.9471,536400.0],["2023-09-25",18.8574,19.0368,18.589,19.0092,349900.0],["2023-09-26",19.0713,19.5405,18.9333,19.0782,422400.0],["2023-09-27",19.3404,19.506,19.1679,19.3197,370900.0],["2023-09-28",19.1127,19.3335,18.816,19.1541,328400.0],["2023-09-29",19.1265,19.161,18.7194,18.9885,356400.0],["2023-10-02",19.0299,19.0437,18.3261,18.4503,321800.0],["2023-10-03",18.2847,18.4848,17.6844,18.1329,352400.0],["2023-10-04",17.9397,18.0335,17.4429,17.8224,427900.0],["2023-10-05",17.8293,18.5193,17.8293,18.4158,293500.0],["2023-10-06",18.54,18.7435,18.3261,18.5469,190600.0],["2023-10-09",18.9609,19.4232,18.9057,19.1265,374700.0],["2023-10-10",19.2231,19.437,19.1403,19.161,417200.0],["2023-10-11",19.0851,19.3887,18.816,19.368,307400.0],["2023-10-12",19.368,19.6233,19.2024,19.368,489400.0],["2023-10-13",19.5957,20.0235,19.5405,19.7992,407700.0],["2023-10-16",19.6716,19.8027,19.4163,19.7061,434800.0],["2023-10-17",19.9614,20.4616,19.8993,20.0718,708100.0],["2023-10-18",20.4995,20.5478,19.8717,20.2029,487400.0],["2023-10-19",19.8993,20.1684,19.5405,19.782,510400.0],["2023-10-20",19.7475,20.0407,19.6509,19.8096,285500.0],["2023-10-23",19.8855,20.534,19.7268,20.3891,539700.0],["2023-10-24",20.7479,21.1895,20.6927,21.1826,682100.0],["2023-10-25",21.1895,21.5345,20.8721,21.0032,513700.0],["2023-10-26",21.0308,21.0722,20.5616,20.6858,337500.0],["2023-10-27",21.0239,21.293,20.8652,20.9825,485900.0],["2023-10-30",21.3137,21.4848,20.6203,20.7548,435000.0],["2023-10-31",20.9204,21.2309,20.8238,20.9411,286200.0],["2023-11-01",21.2861,21.7484,21.1895,21.5828,605700.0],["2023-11-02",21.6518,21.8423,21.3551,21.5759,417400.0],["2023-11-03",21.3344,21.7691,20.9342,21.6725,561000.0],["2023-11-06",21.6587,21.7698,21.2516,21.4586,440400.0],["2023-11-07",21.086,21.1136,20.4995,20.6927,670100.0],["2023-11-08",20.6375,20.7203,20.2167,20.5685,478000.0],["2023-11-09",21.1964,21.8312,20.9066,21.2102,822700.0],["2023-11-10",21.4448,21.6656,21.2654,21.5069,509400.0],["2023-11-13",21.569,21.7829,21.1136,21.6035,615400.0],["2023-11-14",21.5069,22.0934,21.1412,21.9209,712200.0],["2023-11-15",21.776,22.0037,21.707,21.7553,611800.0],["2023-11-16",21.431,21.8726,21.3896,21.7553,505800.0],["2023-11-17",22.1141,22.9076,22.052,22.8455,851300.0],["2023-11-20",23.1008,23.6321,22.9904,23.2836,1077600.0],["2023-11-21",23.0132,23.0132,22.2971,22.9699,755700.0],["2023-11-22",22.4939,22.8618,22.256,22.768,419500.0],["2023-11-24",22.9771,23.4315,22.9771,23.3233,440300.0],["2023-11-27",23.0925,23.107,22.6454,22.8545,426900.0],["2023-11-28",21.8377,21.8377,21.0948,21.102,2294900.0],["2023-11-29",21.1886,21.1886,20.4313,20.4674,1311300.0],["2023-11-30",20.5828,20.6982,20.2727,20.3376,723200.0],["2023-12-01",20.3736,20.8496,20.3736,20.489,588600.0],["2023-12-04",20.6261,20.7991,20.1789,20.1933,680600.0],["2023-12-05",20.2727,20.4097,19.7318,19.8039,812900.0],["2023-12-06",19.7606,20.2655,19.602,19.6741,619300.0],["2023-12-07",19.5443,19.6236,19.1808,19.3712,830200.0],["2023-12-08",19.4722,19.638,19.3503,19.5875,520800.0],["2023-12-11",19.4072,19.5443,19.1548,19.5226,568300.0],["2023-12-12",19.1116,19.2125,18.8231,19.126,815600.0],["2023-12-13",19.1981,19.7318,18.8303,19.7101,567300.0],["2023-12-14",19.7246,19.9337,19.4722,19.7751,1053600.0],["2023-12-15",19.8255,20.6621,19.5803,20.4674,863300.0],["2023-12-18",21.1237,21.2535,20.5972,20.727,831500.0],["2023-12-19",20.929,21.6141,20.727,21.4626,617600.0],["2023-12-20",21.5852,21.9963,21.4554,21.6213,546000.0],["2023-12-21",22.0107,22.667,21.9098,22.6526,1004200.0],["2023-12-22",22.9844,23.2728,22.8041,23.2079,615400.0],["2023-12-26",23.1935,23.244,22.0901,22.5805,528300.0],["2023-12-27",21.78,22.16,21.4843,21.9386,621400.0],["2023-12-28",21.9386,22.1233,21.7655,21.8881,414900.0],["2023-12-29",21.9819,22.054,21.6862,21.9314,372800.0],["2024-01-02",22.3569,22.7752,22.3569,22.6815,405600.0],["2024-01-03",22.869,23.4387,22.7968,23.3738,623600.0],["2024-01-04",23.857,24.3726,23.3111,23.345,754200.0],["2024-01-05",23.4964,24.4412,23.4099,24.3618,626100.0],["2024-01-08",23.6623,23.9291,23.1502,23.8209,678400.0],["2024-01-09",23.9147,23.9868,23.4661,23.7993,541300.0],["2024-01-10",23.7993,23.8642,23.244,23.2656,554300.0],["2024-01-11",23.0853,23.1935,22.7391,23.0997,1049300.0],["2024-01-12",24.1455,24.3041,23.1647,23.4676,1023100.0],["2024-01-16",23.8281,24.0229,23.0997,23.2945,795100.0],["2024-01-17",23.6046,24.2414,23.5829,24.0084,611900.0],["2024-01-18",24.7801,25.0974,24.5565,24.9893,1013700.0],["2024-01-19",25.0397,25.2922,24.7008,25.0109,717600.0],["2024-01-22",25.1768,25.8259,24.9965,25.559,756800.0],["2024-01-23",25.285,25.779,25.0686,25.5951,595000.0],["2024-01-24",26.3595,26.6841,25.8763,25.9412,1135500.0],["2024-01-25",26.1937,26.2081,25.4364,25.5951,974400.0],["2024-01-26",25.6528,26.374,25.5662,26.374,614700.0],["2024-01-29",26.7418,26.7634,25.9737,26.273,588900.0],["2024-01-30",26.0927,26.5038,26.0927,26.1432,666800.0],["2024-01-31",25.7393,26.1792,25.4321,25.9196,640800.0],["2024-02-01",26.1143,26.3307,24.333,25.1768,1197200.0],["2024-02-02",25.0902,25.2489,24.4916,24.5854,785500.0],["2024-02-05",24.9532,25.0311,24.4556,24.9676,537000.0],["2024-02-06",24.4556,24.845,24.1801,24.2392,469900.0],["2024-02-07",24.0661,24.6792,23.7993,24.5133,542500.0],["2024-02-08",24.2681,24.369,24.0012,24.2537,442700.0],["2024-02-09",24.1671,24.3041,24.0373,24.2176,327000.0],["2024-02-12",24.3474,25.0614,24.3474,24.8234,582600.0],["2024-02-13",24.7729,24.7729,24.4772,24.571,482800.0],["2024-02-14",24.9171,25.1299,24.3113,24.4556,454900.0],["2024-02-15",24.095,25.0542,24.0445,24.9244,434100.0],["2024-02-16",25.0253,25.1623,24.6287,24.6503,327000.0],["2024-02-20",24.6431,24.7152,24.232,24.2537,511000.0],["2024-02-21",24.2609,24.6142,23.9147,24.0445,380300.0],["2024-02-22",23.8714,24.3762,23.5036,24.2248,514700.0],["2024-02-23",23.9075,24.1022,23.5974,23.9796,398200.0],["2024-02-26",24.5998,24.708,24.3113,24.4844,461800.0],["2024-02-27",24.5205,24.8018,24.3099,24.4989,387700.0],["2024-02-28",24.8306,25.2056,24.47,24.7657,302200.0],["2024-02-29",24.6792,24.8558,24.3763,24.3835,438400.0],["2024-03-01",24.2032,24.6618,24.1599,24.3763,414300.0],["2024-03-04",24.3618,24.3907,23.5397,23.5397,486700.0],["2024-03-05",23.8931,24.3474,23.8931,24.0806,369000.0],["2024-03-06",24.0806,24.3474,23.875,24.3474,618400.0],["2024-03-07",24.7368,24.7585,23.9147,23.9435,1082900.0],["2024-03-08",23.7344,24.4339,23.518,24.3474,754900.0],["2024-03-11",24.3402,24.5493,24.0734,24.5205,801500.0],["2024-03-12",24.3474,24.7008,24.1671,24.4772,725000.0],["2024-03-13",24.9604,25.1696,24.7729,24.9099,619500.0],["2024-03-14",24.9027,25.3931,24.6287,25.321,678500.0],["2024-03-15",25.2994,25.4696,24.7945,24.9388,552200.0],["2024-03-18",24.7873,24.8162,24.3835,24.6719,740000.0],["2024-03-19",24.8595,25.0542,24.5205,24.7296,606600.0],["2024-03-20",24.232,24.3618,23.7632,24.3041,1029000.0],["2024-03-21",24.196,24.8739,24.1815,24.7945,770000.0],["2024-03-22",24.6215,24.6215,24.2392,24.2392,535000.0],["2024-03-25",24.4989,24.6431,24.4051,24.5926,549500.0],["2024-03-26",24.47,24.5349,24.2609,24.3402,569000.0],["2024-03-27",24.5205,24.7441,24.3618,24.7152,521200.0],["2024-03-28",24.7801,25.2417,24.5205,25.2056,518000.0],["2024-04-01",25.2777,25.7537,25.2561,25.3715,783700.0],["2024-04-02",25.3715,25.5157,25.1263,25.422,603300.0],["2024-04-03",25.4941,26.1864,25.4292,26.1071,1137000.0],["2024-04-04",26.0206,26.035,25.4364,25.4364,644100.0],["2024-04-05",25.5157,25.7321,25.422,25.5085,518500.0],["2024-04-08",25.3787,25.3787,24.9748,25.285,626800.0],["2024-04-09",25.5302,25.6888,24.845,24.9388,822200.0],["2024-04-10",24.7801,25.3138,24.726,25.0902,706900.0],["2024-04-11",25.8186,26.1432,25.7177,25.8403,783300.0],["2024-04-12",26.1071,26.1432,25.4003,25.4797,847400.0],["2024-04-15",24.8121,25.1872,24.4896,24.6021,1383300.0],["2024-04-16",24.5271,24.9284,24.2946,24.9246,759200.0],["2024-04-17",24.9246,25.3972,24.7971,24.7971,724600.0],["2024-04-18",24.6171,24.6471,24.0395,24.1296,764000.0],["2024-04-19",24.1746,24.5796,24.1746,24.5496,409900.0],["2024-04-22",24.1971,24.6621,24.1971,24.5796,396300.0],["2024-04-23",24.4221,25.1797,24.4221,25.0146,513100.0],["2024-04-24",25.1946,25.4647,24.9096,25.0296,495200.0],["2024-04-25",25.0971,25.6447,25.0971,25.5247,677200.0],["2024-04-26",26.0197,26.1022,25.6522,25.9897,426600.0],["2024-04-29",26.1472,26.1772,25.7647,26.1322,552600.0],["2024-04-30",26.1022,26.1397,25.7572,25.8247,280100.0],["2024-05-01",25.6522,25.7047,25.2096,25.3672,511800.0],["2024-05-02",25.3897,26.0422,25.3897,25.9222,456300.0],["2024-05-03",26.0797,26.1532,25.8997,26.0872,452000.0],["2024-05-06",26.3422,26.5898,26.0235,26.0422,902800.0],["2024-05-07",25.8922,26.2522,25.8022,26.1997,654500.0],["2024-05-08",26.9273,27.6699,26.7173,26.8523,2217600.0],["2024-05-09",27.2948,27.5198,26.7923,27.2348,873400.0],["2024-05-10",27.3773,27.7899,27.1373,27.1673,983200.0],["2024-05-13",27.5498,27.8799,27.4673,27.6849,1254100.0],["2024-05-14",28.2849,28.7124,28.0074,28.6674,1184700.0],["2024-05-15",28.6074,28.7274,28.3824,28.5324,919200.0],["2024-05-16",28.6524,28.6899,28.2024,28.4199,894500.0],["2024-05-17",28.7199,28.7237,28.3374,28.6224,1180500.0],["2024-05-20",28.72,28.885,28.4387,28.6524,1778200.0],["2024-05-21",29.3004,29.4956,29.1365,29.277,816800.0],["2024-05-22",29.1833,29.2333,28.387,28.5666,784500.0],["2024-05-23",29.0896,29.199,28.8203,28.9491,754000.0],["2024-05-24",29.199,29.5737,29.199,29.4878,985000.0],["2024-05-28",29.7376,29.9016,29.519,29.8157,580000.0],["2024-05-29",29.925,29.925,29.3004,29.3707,350600.0],["2024-05-30",29.7064,30.0062,29.683,29.9797,397400.0],["2024-05-31",28.6915,29.0857,28.629,28.9257,2443700.0],["2024-06-03",28.9335,28.9882,28.7227,28.8242,1271000.0],["2024-06-04",28.7071,28.7977,27.9966,27.9966,880200.0],["2024-06-05",28.0825,28.7071,28.0825,28.6993,786000.0],["2024-06-06",28.8867,28.9491,28.6134,28.7149,674800.0],["2024-06-07",28.793,28.8008,28.387,28.5431,423900.0],["2024-06-10",29.0506,29.2536,28.8867,29.1443,776700.0],["2024-06-11",28.1137,28.1356,27.5204,27.5907,878200.0],["2024-06-12",27.9654,28.0201,27.6141,27.8093,655700.0],["2024-06-13",27.6531,27.7468,27.1457,27.2628,594700.0],["2024-06-14",26.9192,27.059,26.4703,26.5133,905600.0],["2024-06-17",27.13,27.2315,26.7163,26.9973,568200.0],["2024-06-18",27.1457,27.5438,27.1457,27.4501,697500.0],["2024-06-20",27.5126,28.2152,27.5126,28.0201,565700.0],["2024-06-21",28.0591,28.3324,28.0279,28.1918,650300.0],["2024-06-24",28.8476,29.277,28.5822,29.1989,623300.0],["2024-06-25",29.0116,29.4097,28.7539,29.3473,622600.0],["2024-06-26",30.1124,30.331,29.6284,29.9875,901100.0],["2024-06-27",30.4637,30.5652,30.0968,30.292,752700.0],["2024-06-28",30.6745,30.8072,30.2373,30.2685,625400.0],["2024-07-01",30.3622,30.4481,29.7376,29.8704,555500.0],["2024-07-02",30.1749,30.4949,30.0109,30.4559,465600.0],["2024-07-03",30.5496,30.9478,30.5184,30.5262,270400.0],["2024-07-05",30.7292,30.7292,30.0734,30.3466,493300.0],["2024-07-08",30.1905,30.1905,29.5503,29.6362,585700.0],["2024-07-09",29.1833,29.2637,28.9101,29.0272,564300.0],["2024-07-10",29.2536,29.8274,29.2146,29.6596,422300.0],["2024-07-11",29.4956,29.5034,29.0038,29.2692,417400.0],["2024-07-12",29.2848,29.4488,29.0116,29.1053,389100.0],["2024-07-15",29.519,29.7376,29.4254,29.4644,335300.0],["2024-07-16",29.8626,30.0109,29.644,29.8079,399800.0],["2024-07-17",29.6674,29.6908,28.9179,29.238,385000.0],["2024-07-18",29.3863,29.4293,28.7617,29.1755,391800.0],["2024-07-19",29.238,29.5737,29.1404,29.48,533900.0],["2024-07-22",29.5659,31.0024,29.5347,30.9634,699400.0],["2024-07-23",31.1273,31.5958,30.769,31.5801,496600.0],["2024-07-24",31.26,31.2757,29.9875,30.0109,601000.0],["2024-07-25",29.9797,29.9797,29.2458,29.3161,472500.0],["2024-07-26",29.277,29.3629,28.953,29.277,446600.0],["2024-07-29",30.2607,30.4091,29.5112,29.6283,384300.0],["2024-07-30",29.683,29.886,29.4878,29.6908,346600.0],["2024-07-31",30.2998,30.4793,29.9797,30.1983,334400.0],["2024-08-01",30.1592,30.167,29.4019,29.5425,474000.0],["2024-08-02",29.035,29.0428,28.0201,28.4963,818900.0],["2024-08-05",27.1066,27.9576,26.6304,27.7,818300.0],["2024-08-06",27.5907,28.8242,27.5087,28.6993,476400.0],["2024-08-07",28.9179,28.9179,28.1684,28.2933,366700.0],["2024-08-08",28.4338,28.8203,28.1137,28.7149,369200.0],["2024-08-09",28.5978,28.9491,28.426,28.832,281800.0],["2024-08-12",28.8867,29.3004,28.8867,29.0194,319000.0],["2024-08-13",29.1521,29.1521,28.8632,29.0194,419000.0],["2024-08-14",29.277,29.5659,28.9569,29.1833,502800.0],["2024-08-15",29.5269,29.7689,28.9725,29.4097,1230500.0],["2024-08-16",29.238,29.4097,29.0272,29.0975,945800.0],["2024-08-19",29.4566,30.3778,29.4566,29.9719,1023400.0],["2024-08-20",29.6752,29.8626,29.4332,29.5893,919300.0],["2024-08-21",29.9859,29.9875,29.562,29.5893,671300.0],["2024-08-22",29.6596,29.7376,29.1443,29.1755,1018700.0],["2024-08-23",29.5815,30.0148,29.3551,29.9172,761400.0],["2024-08-26",30.0421,30.4325,29.9719,30.1202,750900.0],["2024-08-27",30.1983,30.2998,29.7993,30.1358,880000.0],["2024-08-28",31.1349,31.1513,29.8738,30.3979,1613000.0],["2024-08-29",29.3333,29.6363,29.0958,29.5053,761100.0],["2024-08-30",29.7182,30.0621,29.235,29.5544,790100.0],["2024-09-03",29.0385,29.0385,27.7118,27.7528,1406000.0],["2024-09-04",27.7692,28.24,27.7528,27.7937,628500.0],["2024-09-05",27.3679,27.6791,27.0813,27.1959,958800.0],["2024-09-06",27.3679,27.6054,26.9421,27.0567,635400.0],["2024-09-09",26.9503,27.2614,26.811,27.1222,578900.0],["2024-09-10",27.0977,27.0977,26.4172,26.6718,610000.0],["2024-09-11",26.8602,27.4498,26.7488,27.2369,604700.0],["2024-09-12",27.4089,27.9903,27.3761,27.589,805500.0],["2024-09-13",27.72,28.3915,27.72,27.8838,650400.0],["2024-09-16",28.4652,28.7928,28.3015,28.67,604900.0],["2024-09-17",29.7264,29.7264,29.2678,29.5216,709600.0],["2024-09-18",29.9229,30.0867,29.4807,29.5216,641400.0],["2024-09-19",30.0867,30.1194,29.669,29.841,562300.0],["2024-09-20",28.4734,28.8788,28.2122,28.7519,1012600.0],["2024-09-23",28.3834,28.8256,28.2196,28.4734,578100.0],["2024-09-24",28.7764,28.9975,28.6053,28.8993,414400.0],["2024-09-25",28.2523,28.3997,28.0476,28.2523,1046800.0],["2024-09-26",28.3997,29.0139,28.3997,28.9566,562500.0],["2024-09-27",27.8511,28.1213,27.6627,28.0394,1103400.0],["2024-09-30",27.892,28.0517,27.7323,27.9985,611500.0],["2024-10-01",26.4917,26.9339,26.0413,26.5654,4851200.0],["2024-10-02",27.0403,27.4089,26.7865,27.0403,1027500.0],["2024-10-03",27.114,27.2533,26.8438,27.2041,868100.0],["2024-10-04",26.9503,27.1059,26.7783,26.9584,809300.0],["2024-10-07",26.8438,27.1468,26.5162,26.8192,937100.0],["2024-10-08",26.7046,26.7046,26.2444,26.4835,842900.0],["2024-10-09",26.2378,26.3115,25.9021,26.1395,734800.0],["2024-10-10",26.3115,26.463,26.074,26.3033,408900.0],["2024-10-11",26.0904,26.1658,25.7792,25.9103,754900.0],["2024-10-14",25.3861,25.7465,25.2224,25.6236,1029900.0],["2024-10-15",24.8457,25.1569,24.5345,24.5754,1421700.0],["2024-10-16",24.4772,24.8375,24.3789,24.6573,884600.0],["2024-10-17",24.6409,24.7065,24.4608,24.4853,997500.0],["2024-10-18",24.5754,24.6573,24.3052,24.5836,887200.0],["2024-10-21",24.6246,24.731,24.2724,24.4035,520700.0],["2024-10-22",24.3543,24.4076,23.8384,23.8712,705000.0],["2024-10-23",22.8475,23.0195,22.348,22.5445,2233300.0],["2024-10-24",22.2579,22.2743,21.8812,22.0778,1193500.0],["2024-10-25",22.0696,22.5192,22.0204,22.348,998700.0],["2024-10-28",21.8976,22.1105,21.7338,21.9549,1265500.0],["2024-10-29",21.8567,21.8567,21.3981,21.5373,1282100.0],["2024-10-30",21.2425,21.439,20.8576,21.3735,1387300.0],["2024-10-31",21.1852,21.57,21.1524,21.2916,974900.0],["2024-11-01",21.6356,21.6356,21.0541,21.0869,738100.0],["2024-11-04",20.8903,21.005,20.6529,20.874,966600.0],["2024-11-05",20.7839,20.9067,20.2188,20.4399,1232200.0],["2024-11-06",19.7111,20.4096,19.7029,20.268,1368700.0],["2024-11-07",20.3908,20.9231,20.1779,20.3007,2196600.0],["2024-11-08",20.227,20.3662,19.4491,19.6292,1622100.0],["2024-11-11",19.7193,19.7439,19.4491,19.49,1150700.0],["2024-11-12",19.2771,19.2853,18.6465,18.7939,1485900.0],["2024-11-13",18.8349,19.7193,18.8349,19.4327,2218900.0],["2024-11-14",19.5228,19.9158,19.2402,19.3508,1479300.0],["2024-11-15",19.2853,19.3549,18.6056,18.712,1646900.0],["2024-11-18",18.8349,19.2689,18.8267,19.187,1554200.0],["2024-11-19",19.3287,19.6865,19.219,19.6292,1247800.0],["2024-11-20",20.9396,21.0171,20.4396,20.5258,1693600.0],["2024-11-21",19.3103,19.3103,18.5516,18.7154,2288400.0],["2024-11-22",18.6603,18.8792,18.3189,18.8706,1434600.0],["2024-11-25",18.8878,18.8878,18.2844,18.3146,1692000.0],["2024-11-26",18.3706,18.6034,18.0861,18.2585,1235000.0],["2024-11-27",18.0085,18.4396,17.8361,18.181,1275500.0],["2024-11-29",18.1034,18.3016,17.9051,18.0516,639400.0],["2024-12-02",17.8965,17.9051,17.3879,17.5085,1428800.0],["2024-12-03",17.5603,18.0172,17.4051,17.8534,1222800.0],["2024-12-04",17.8361,17.8516,17.4051,17.543,1112900.0],["2024-12-05",17.5948,17.8792,17.1637,17.2241,1452500.0],["2024-12-06",17.181,17.2068,16.7327,16.9223,1515600.0],["2024-12-09",17.043,17.3792,16.931,17.1896,1073300.0],["2024-12-10",17.1982,17.293,17.0094,17.1034,844300.0],["2024-12-11",17.0689,17.2499,16.5861,16.6465,1258600.0],["2024-12-12",16.4568,16.4827,16.1379,16.1637,1046900.0],["2024-12-13",16.2413,16.793,16.2413,16.7672,1193700.0],["2024-12-16",16.3017,16.3361,15.9223,16.0258,1352500.0],["2024-12-17",15.8361,15.8706,15.5258,15.7672,1333200.0],["2024-12-18",15.7672,16.1465,15.7672,15.8965,1003000.0],["2024-12-19",15.9051,15.931,15.431,15.4913,1313900.0],["2024-12-20",15.4482,15.7758,15.3189,15.5861,1108900.0],["2024-12-23",15.8189,16.431,15.8103,16.431,1207600.0],["2024-12-24",16.6551,17.0344,16.4396,16.9482,862600.0],["2024-12-26",16.9827,16.9827,16.5689,16.7068,948400.0],["2024-12-27",16.8361,16.862,16.4568,16.6723,1208300.0],["2024-12-30",16.931,16.931,16.2586,16.3792,1755100.0],["2024-12-31",16.4568,16.8534,16.3448,16.7672,822700.0],["2025-01-02",17.4396,17.8361,17.3706,17.7672,1576100.0],["2025-01-03",17.8965,17.9051,17.2154,17.3275,1450600.0],["2025-01-06",17.543,17.9654,17.4137,17.5344,1067900.0],["2025-01-07",17.7758,18.3447,17.7542,18.3447,1339300.0],["2025-01-08",17.9361,18.2758,17.6982,18.0861,1006600.0],["2025-01-10",18.8447,19.4568,18.8361,19.1206,2079700.0],["2025-01-13",19.7844,19.9999,19.3792,19.8792,1890500.0],["2025-01-14",19.7413,19.7499,19.2327,19.543,1481500.0],["2025-01-15",19.3275,19.3447,18.9482,19.2672,1683100.0],["2025-01-16",19.0516,19.0775,18.056,18.0603,1703100.0],["2025-01-17",17.2585,17.8792,17.0603,17.5775,1779300.0],["2025-01-21",17.431,17.4965,16.612,16.7327,2065200.0],["2025-01-22",16.5689,16.9482,16.4887,16.9223,1186200.0],["2025-01-23",17.0258,17.181,16.7853,16.9482,940300.0],["2025-01-24",17.0258,17.0948,16.3879,16.5172,1057700.0],["2025-01-27",16.4137,16.8361,16.4008,16.5775,1106100.0],["2025-01-28",16.6637,16.862,16.4353,16.5603,804300.0],["2025-01-29",16.6292,16.8879,16.5517,16.8275,740500.0],["2025-01-30",17.0344,17.2068,16.8448,17.1206,760400.0],["2025-01-31",17.2499,17.4223,16.887,17.181,1014500.0],["2025-02-03",17.0085,17.3948,16.8404,17.2844,786900.0],["2025-02-04",17.3189,18.3189,17.1465,18.0861,1110400.0],["2025-02-05",17.6723,18.1465,17.5085,17.8706,980000.0],["2025-02-06",17.9741,18.0861,17.2844,17.5344,1033800.0],["2025-02-07",17.8534,17.9654,17.293,17.3189,1012200.0],["2025-02-10",17.3189,17.5172,17.0991,17.3189,636200.0],["2025-02-11",17.6637,17.8792,17.5603,17.6551,949300.0],["2025-02-12",17.3965,17.7844,17.2499,17.3448,1039300.0],["2025-02-13",17.2413,17.3706,16.8017,16.862,1318700.0],["2025-02-14",17.2499,17.2844,16.4741,16.5517,1170200.0],["2025-02-18",16.8017,16.8956,16.668,16.7672,995100.0],["2025-02-19",16.7585,16.931,16.6223,16.793,665700.0],["2025-02-20",16.5603,16.5603,16.2844,16.293,1240300.0],["2025-02-21",16.431,16.543,16.2758,16.3017,644800.0],["2025-02-24",16.3318,16.543,16.1034,16.5344,782200.0],["2025-02-25",16.7844,16.8792,16.2758,16.293,661100.0],["2025-02-26",16.3017,16.4396,16.1465,16.2154,695800.0],["2025-02-27",15.8879,15.8965,14.7974,15.1034,1897400.0],["2025-02-28",15.1379,15.5344,15.043,15.1637,983500.0],["2025-03-03",15.3534,15.4827,14.8163,14.9741,930200.0],["2025-03-04",14.6637,15.2586,14.4482,15.1896,1044200.0],["2025-03-05",15.3448,15.4223,14.8577,14.9568,1175900.0],["2025-03-06",16.2672,16.931,16.2499,16.7154,2268000.0],["2025-03-07",16.543,16.9835,16.3965,16.4267,1137200.0],["2025-03-10",16.1637,16.2499,15.1465,15.3706,1719100.0],["2025-03-11",15.4396,15.4999,14.6551,14.9439,1226400.0],["2025-03-12",15.0258,15.293,14.9482,15.1896,854800.0],["2025-03-13",15.2844,15.6551,15.1982,15.2068,656000.0],["2025-03-14",15.5344,15.8189,15.4223,15.7586,1157000.0],["2025-03-17",16.112,16.612,16.0603,16.5517,1052200.0],["2025-03-18",16.7844,16.8792,16.5258,16.7241,770700.0],["2025-03-19",17.4179,17.836,17.3566,17.756,825700.0],["2025-03-20",16.8397,17.1555,16.5808,17.0888,882100.0],["2025-03-21",16.7685,16.902,16.2971,16.2971,728800.0],["2025-03-24",16.4038,16.7419,16.3238,16.386,569100.0],["2025-03-25",16.3682,16.5639,15.8879,16.0257,710100.0],["2025-03-26",15.8078,15.8345,15.6121,15.7277,1109400.0],["2025-03-27",15.2474,15.2518,14.8826,15.0917,1223200.0],["2025-03-28",15.0161,15.1228,14.7448,15.0072,770900.0],["2025-03-31",14.678,14.7376,14.3578,14.6602,1164000.0],["2025-04-01",14.5624,14.727,14.4734,14.6336,571400.0],["2025-04-02",14.5001,14.5713,14.3133,14.5446,905900.0],["2025-04-03",14.1087,14.1354,13.2903,13.3348,1679300.0],["2025-04-04",12.6854,12.8099,12.0983,12.4274,1816000.0],["2025-04-07",12.4096,13.6016,12.2139,13.2102,1894000.0],["2025-04-08",13.7084,13.7262,12.7388,12.8811,1556700.0],["2025-04-09",12.721,13.8151,12.4808,13.7618,1447900.0],["2025-04-10",13.5127,13.8329,13.3259,13.5572,849000.0],["2025-04-11",13.8578,14.1977,13.6906,14.1087,840500.0],["2025-04-14",14.2332,14.2599,13.6995,13.7262,786900.0],["2025-04-15",13.7618,13.7707,13.2903,13.3615,737000.0],["2025-04-16",13.3081,13.6817,13.2725,13.5927,412500.0],["2025-04-17",13.6728,13.9753,13.6461,13.8774,530100.0],["2025-04-21",13.8329,13.8863,13.7075,13.824,380600.0],["2025-04-22",13.7974,13.9753,13.655,13.6817,489200.0],["2025-04-23",14.0109,14.1265,13.8365,13.9931,552600.0],["2025-04-24",14.1532,14.2955,14.0553,14.2866,471000.0],["2025-04-25",14.3667,14.8382,14.251,14.7136,513400.0],["2025-04-28",14.4823,14.6158,14.3925,14.4645,481600.0],["2025-04-29",14.5535,14.8604,14.5357,14.7892,407700.0],["2025-04-30",14.767,14.9538,14.6033,14.7359,643900.0],["2025-05-01",14.9271,14.9538,14.4467,14.6113,486500.0],["2025-05-02",15.0872,15.0961,14.7803,14.8737,556600.0],["2025-05-05",15.2829,15.4297,15.0872,15.2207,630600.0],["2025-05-06",15.4706,15.4787,15.0339,15.105,763200.0],["2025-05-07",14.9271,14.936,14.6647,14.6869,735100.0],["2025-05-08",14.8115,14.8115,14.2332,14.4201,915800.0],["2025-05-09",14.6958,14.8293,14.3889,14.6691,749600.0],["2025-05-12",15.4431,15.6432,15.0695,15.1584,1188400.0],["2025-05-13",15.3274,15.452,15.1673,15.363,836100.0],["2025-05-14",15.8523,16.0747,15.7544,15.8345,903700.0],["2025-05-15",15.5676,15.8612,15.4991,15.8167,495100.0],["2025-05-16",15.9145,16.1192,15.6655,16.0569,558000.0],["2025-05-19",15.8523,16.1014,15.8523,16.1014,374000.0],["2025-05-20",16.128,16.2615,15.9946,16.2081,552400.0],["2025-05-21",16.6083,16.7265,16.2445,16.2809,1008100.0],["2025-05-22",15.8807,15.8807,15.2576,15.2622,973500.0],["2025-05-23",15.153,15.4259,15.153,15.3986,869800.0],["2025-05-27",15.8625,15.9261,15.3077,15.4077,918000.0],["2025-05-28",15.3259,15.3349,14.7074,14.7346,1005000.0],["2025-05-29",14.8438,14.9029,14.5482,14.5891,912000.0],["2025-05-30",14.6619,14.6846,14.3617,14.5345,1324300.0],["2025-06-02",15.2531,15.2622,14.8165,15.2349,1099500.0],["2025-06-03",15.0257,15.2076,14.6255,15.0257,754200.0],["2025-06-04",14.9802,15.2258,14.9347,15.0166,558000.0],["2025-06-05",15.2167,15.2167,14.862,15.1257,504400.0],["2025-06-06",15.8079,15.908,15.4423,15.6078,941500.0],["2025-06-09",15.6078,15.686,15.3622,15.4714,530400.0],["2025-06-10",15.6715,15.6806,15.344,15.4987,628700.0],["2025-06-11",15.5078,15.9352,15.3795,15.8488,735300.0],["2025-06-12",16.2718,16.5265,16.0808,16.5083,935100.0],["2025-06-13",17.1449,17.1722,16.6629,16.963,1203600.0],["2025-06-16",16.8357,16.9994,16.3764,16.6083,1150400.0],["2025-06-17",17.1449,17.536,17.0813,17.3087,1047800.0],["2025-06-18",17.3723,17.6543,17.1631,17.4633,755100.0],["2025-06-20",17.5088,17.6179,17.1904,17.2086,639200.0],["2025-06-23",17.2086,17.3951,16.4628,16.581,1209600.0],["2025-06-24",16.1081,16.2245,15.6396,15.6851,1099000.0],["2025-06-25",15.7897,16.008,15.6351,15.8989,1440800.0],["2025-06-26",15.8716,15.9398,15.6806,15.7715,1510400.0],["2025-06-27",15.7715,15.908,15.4714,15.535,998500.0],["2025-06-30",15.4623,15.4987,15.053,15.153,1347600.0],["2025-07-01",15.0075,15.2713,14.8847,15.1985,856200.0],["2025-07-02",15.3895,15.6624,15.2349,15.5623,1243900.0],["2025-07-03",15.5623,15.7988,15.4987,15.7442,500900.0],["2025-07-07",16.0535,16.4719,16.0071,16.3264,1021100.0],["2025-07-08",16.4628,16.5083,16.2036,16.2536,630100.0],["2025-07-09",16.0808,16.0808,15.676,15.7624,874700.0],["2025-07-10",15.7533,16.3991,15.7533,16.2081,720900.0],["2025-07-11",16.6174,16.6492,16.3264,16.581,679800.0],["2025-07-14",16.3536,16.3536,15.9443,16.1172,621200.0],["2025-07-15",16.099,16.1535,15.8534,15.8807,386700.0],["2025-07-16",15.9443,16.0771,15.7988,15.9443,414200.0],["2025-07-17",15.8079,16.2854,15.7624,16.2536,405800.0],["2025-07-18",16.3445,16.3809,16.0398,16.0444,432600.0],["2025-07-21",16.0535,16.0981,15.8989,15.9171,498200.0],["2025-07-22",16.099,16.4719,16.0762,16.4355,470300.0],["2025-07-23",16.7629,17.1404,16.7266,17.0176,730300.0],["2025-07-24",17.1813,17.3541,17.0358,17.1177,613400.0],["2025-07-25",17.1449,17.1449,16.8357,16.9176,469400.0],["2025-07-28",17.4906,17.9135,17.3359,17.8908,1460200.0],["2025-07-29",17.4542,17.7089,17.3996,17.536,554800.0],["2025-07-30",17.054,17.4678,17.0085,17.1904,503100.0],["2025-07-31",16.8266,17.0904,16.6902,16.7356,444300.0],["2025-08-01",16.9176,16.9994,16.3718,16.7447,599800.0],["2025-08-04",16.9085,17.2723,16.8994,17.2177,383700.0],["2025-08-05",17.7089,18.0818,17.6725,18.0181,698700.0],["2025-08-06",18.0454,18.1818,17.909,17.9544,1376000.0],["2025-08-07",18.009,18.0636,17.5542,17.5906,562900.0],["2025-08-08",18.1909,18.3001,17.4087,17.4906,1020500.0],["2025-08-11",17.1358,17.2359,16.5901,16.8721,768700.0],["2025-08-12",16.9539,17.4178,16.9539,17.0722,681300.0],["2025-08-13",17.0631,17.3632,16.9994,17.345,777700.0],["2025-08-14",18.1909,18.9367,17.9362,18.6366,2077700.0],["2025-08-15",18.1363,18.4911,18.0981,18.1909,703800.0],["2025-08-18",18.2091,18.8003,18.2,18.5365,840800.0],["2025-08-19",18.6457,18.6502,17.9999,18.291,726100.0],["2025-08-20",18.4911,18.7912,18.4638,18.7094,684500.0],["2025-08-21",19.1082,19.7204,19.1082,19.7019,1124600.0],["2025-08-22",19.4885,19.6277,19.201,19.5349,1014800.0],["2025-08-25",19.47,19.739,19.1268,19.2195,1000200.0],["2025-08-26",19.0526,19.136,18.8485,19.0247,623900.0],["2025-08-27",19.0062,19.7668,18.9691,19.7019,1363100.0],["2025-08-28",19.8317,20.1193,19.5998,20.0822,633300.0],["2025-08-29",20.0915,20.212,19.8178,20.1749,418100.0],["2025-09-02",20.0451,20.3605,19.9709,20.3048,613200.0],["2025-09-03",20.4254,21.0098,20.4254,20.917,1667100.0],["2025-09-04",20.8057,21.1953,20.6666,21.1211,762800.0],["2025-09-05",21.1118,21.3715,20.9912,21.353,592100.0],["2025-09-08",21.6127,21.9373,21.4457,21.7055,699000.0],["2025-09-09",21.8353,21.8539,21.2148,21.353,503100.0],["2025-09-10",20.7686,20.9727,20.5924,20.8985,1045600.0],["2025-09-11",20.7408,20.8447,20.2306,20.4439,929700.0],["2025-09-12",21.1489,21.3808,20.8057,20.9263,825000.0],["2025-09-15",21.0932,21.6312,21.0932,21.5385,762200.0],["2025-09-16",21.6127,21.6776,21.3808,21.5756,506400.0],["2025-09-17",21.4272,21.6962,21.3808,21.5478,716900.0],["2025-09-18",21.8075,21.8075,21.4643,21.5292,355200.0],["2025-09-19",21.0005,21.1025,20.7779,20.9356,477600.0],["2025-09-22",20.8521,21.0283,20.5413,20.5645,452600.0],["2025-09-23",20.3697,20.8706,20.3326,20.5924,673900.0],["2025-09-24",20.4718,20.6526,20.3326,20.4068,778500.0],["2025-09-25",20.1935,20.1935,19.8688,19.9709,439400.0],["2025-09-26",19.943,20.0729,19.6926,19.7761,537700.0],["2025-09-29",19.572,19.572,19.1175,19.2659,839000.0],["2025-09-30",19.1268,19.2288,18.932,19.1268,542700.0],["2025-10-01",19.5164,20.0915,19.3633,19.7946,828800.0],["2025-10-02",19.9523,19.9523,19.6091,19.7575,338500.0],["2025-10-03",19.7946,20.3883,19.7668,20.3419,603400.0],["2025-10-06",20.2213,20.2631,19.8039,19.8317,606100.0],["2025-10-07",19.3679,19.3679,18.8485,18.9134,890900.0],["2025-10-08",19.0173,19.0711,18.6537,18.8021,464500.0],["2025-10-09",18.9134,19.1732,18.8763,19.0247,480700.0],["2025-10-10",18.9227,19.1639,18.394,18.4125,558600.0],["2025-10-13",18.4218,18.6398,18.3198,18.3847,625000.0],["2025-10-14",18.0415,18.2085,17.9487,18.0601,489700.0],["2025-10-15",18.1992,18.4867,18.1992,18.4125,496200.0],["2025-10-16",18.932,19.2835,18.8624,18.9598,491900.0],["2025-10-17",18.7928,19.2659,18.6723,19.201,410300.0],["2025-10-20",19.3401,19.5906,19.2613,19.47,532600.0],["2025-10-21",19.1824,19.2103,18.867,18.9598,394100.0],["2025-10-22",18.9691,19.4143,18.867,19.3772,459900.0],["2025-10-23",19.8503,20.277,19.8503,20.1749,496500.0],["2025-10-24",19.8967,20.2028,19.5813,19.6184,371500.0],["2025-10-27",19.6184,19.6332,19.0711,19.5256,785200.0],["2025-10-28",19.8225,20.11,19.7204,20.0915,361600.0],["2025-10-29",20.2213,20.6202,20.1286,20.1657,361100.0],["2025-10-30",20.1007,20.3373,20.0451,20.0729,280600.0],["2025-10-31",20.0544,20.4254,19.9338,20.3605,294300.0],["2025-11-03",20.277,20.3605,19.9894,20.1007,413000.0],["2025-11-04",19.572,19.674,19.405,19.6091,374700.0],["2025-11-05",19.572,19.8317,19.5164,19.8132,460200.0],["2025-11-06",20.1193,21.1814,20.0173,20.7037,846200.0],["2025-11-07",21.0237,21.2973,20.9634,21.1304,538200.0],["2025-11-10",21.225,21.8539,21.2138,21.7797,584400.0],["2025-11-11",21.8353,21.9559,21.3808,21.6776,471600.0],["2025-11-12",21.6962,21.9466,21.5756,21.7982,485100.0],["2025-11-13",21.3251,21.6591,21.1396,21.3344,751000.0],["2025-11-14",20.8706,21.4086,20.6573,21.353,683200.0],["2025-11-17",21.1304,21.4003,21.0747,21.2046,609800.0],["2025-11-18",21.1396,21.5478,20.9448,21.4643,495300.0],["2025-11-19",21.8646,22.3888,21.7407,21.8074,606400.0],["2025-11-20",21.369,21.7216,20.9401,20.9401,530000.0],["2025-11-21",21.2737,21.4357,21.083,21.4262,548000.0],["2025-11-24",20.9115,20.9115,20.4444,20.7018,675600.0],["2025-11-25",20.2776,20.3301,19.9202,20.2634,1090800.0],["2025-11-26",20.2062,20.454,20.1347,20.1394,1002700.0],["2025-11-28",20.2824,20.5493,20.2252,20.4063,391200.0],["2025-12-01",20.3968,20.4807,19.8869,19.9488,520400.0],["2025-12-02",19.844,20.2062,19.7868,20.1585,323400.0],["2025-12-03",20.4921,20.616,20.3062,20.3301,401000.0],["2025-12-04",20.4063,20.4444,20.2348,20.2729,378600.0],["2025-12-05",20.2634,20.4988,20.2348,20.2443,309700.0],["2025-12-08",20.2729,20.5588,20.1013,20.1394,320900.0],["2025-12-09",20.1013,20.1223,19.6343,19.701,309900.0],["2025-12-10",19.6534,19.8726,19.396,19.7773,455000.0],["2025-12-11",19.7963,19.9298,19.6343,19.7868,389100.0],["2025-12-12",19.7868,19.8249,19.4818,19.5485,329200.0],["2025-12-15",19.4723,19.5514,19.3817,19.5104,324000.0],["2025-12-16",19.4341,19.457,19.0243,19.091,547900.0],["2025-12-17",19.2054,19.3007,18.9862,19.0624,334300.0],["2025-12-18",18.9671,18.9671,18.643,18.7479,568300.0],["2025-12-19",18.6812,18.8861,18.4915,18.6145,522600.0],["2025-12-22",18.5382,18.767,18.4238,18.5477,679100.0],["2025-12-23",18.5859,18.6335,18.462,18.481,546800.0],["2025-12-24",18.4953,18.5582,18.3952,18.5096,281400.0],["2025-12-26",18.5382,18.6812,18.4334,18.6145,605600.0],["2025-12-29",18.9671,19.1005,18.8813,19.0243,642700.0],["2025-12-30",19.131,19.1482,18.6145,18.624,420900.0],["2025-12-31",18.6335,18.7193,18.543,18.6621,376100.0],["2026-01-02",18.9385,18.9947,18.6907,18.8623,456800.0],["2026-01-05",19.1291,19.3674,18.929,18.9766,574700.0],["2026-01-06",19.1387,19.7868,19.1387,19.5104,529100.0],["2026-01-07",19.863,21.1212,19.863,21.0354,782900.0],["2026-01-08",21.9218,22.0266,21.4366,21.7788,916900.0],["2026-01-09",21.6644,21.6692,21.2355,21.4166,577200.0],["2026-01-12",21.3785,21.6454,21.1879,21.4071,396400.0],["2026-01-13",21.9599,22.3888,21.9122,22.3412,756100.0],["2026-01-14",22.4555,22.6414,22.0171,22.1696,971100.0],["2026-01-15",21.8741,21.8741,21.3499,21.6644,538500.0],["2026-01-16",21.6549,22.0123,21.5596,21.6073,431500.0],["2026-01-20",21.2737,21.2737,20.8448,21.0544,513100.0],["2026-01-21",21.2546,21.6644,21.1593,21.6073,380700.0],["2026-01-22",21.8169,21.9122,21.0544,21.3594,615000.0],["2026-01-23",21.5691,21.9694,21.5691,21.6073,280300.0],["2026-01-26",21.836,21.9885,21.5691,21.7693,333100.0],["2026-01-27",21.9408,22.6176,21.8884,22.2363,498900.0],["2026-01-28",22.4222,23.3991,22.2268,23.3801,1115300.0],["2026-01-29",23.5897,23.7804,22.7796,23.1608,548100.0],["2026-01-30",23.0465,23.5516,22.913,23.199,644900.0],["2026-02-02",22.6557,23.4325,22.4841,23.3705,527200.0],["2026-02-03",23.6755,23.7604,23.2085,23.5516,330400.0],["2026-02-04",23.3229,23.4277,22.8177,23.1513,390600.0],["2026-02-05",22.8844,23.4468,22.8844,23.0083,369500.0],["2026-02-06",23.1132,23.7899,23.0465,23.7327,360800.0],["2026-02-09",23.6374,23.8566,23.5516,23.666,380100.0],["2026-02-10",23.7804,24.1426,23.6851,24.0663,459900.0],["2026-02-11",24.3046,24.7335,24.0758,24.3332,461600.0],["2026-02-12",24.4666,24.6182,23.6469,23.7994,467600.0],["2026-02-13",23.7899,24.6763,23.7899,24.6763,495600.0],["2026-02-17",24.5524,24.6668,24.114,24.6096,538800.0],["2026-02-18",25.3911,25.5722,25.1958,25.2958,516100.0],["2026-02-19",25.8963,26.1536,25.6008,25.8963,596000.0],["2026-02-20",25.9916,26.2585,25.7629,26.1822,479000.0],["2026-02-23",25.8963,26.0869,25.7724,25.9916,509200.0],["2026-02-24",26.0488,26.4396,25.8868,26.3729,430500.0],["2026-02-25",26.716,26.7732,26.0965,26.4396,677600.0],["2026-02-26",27.5929,28.1933,26.8875,27.8121,1330000.0],["2026-02-27",28.1171,28.8462,27.5452,28.7175,1020200.0],["2026-03-02",29.9852,30.2702,28.7843,29.4896,1392300.0],["2026-03-03",28.87,29.8517,28.423,29.4514,1206300.0],["2026-03-04",29.3085,29.5467,28.9749,29.318,931600.0],["2026-03-05",28.3268,28.3363,27.04,27.631,3225500.0],["2026-03-06",27.3736,27.4213,26.7589,26.9161,1435600.0],["2026-03-09",26.6969,27.6405,26.5635,27.326,1253000.0],["2026-03-10",27.3927,27.6643,26.9447,27.021,1194600.0],["2026-03-11",27.4119,27.4412,26.5324,26.6105,1356300.0],["2026-03-12",25.1622,25.2131,24.0404,24.0795,2158000.0],["2026-03-13",23.8351,24.0013,23.5039,23.7179,1218300.0],["2026-03-16",24.0013,24.7147,23.9622,24.7147,895700.0],["2026-03-17",24.5485,24.6169,24.1273,24.2847,861900.0],["2026-03-18",24.4019,25.5258,24.2847,25.174,1226200.0],["2026-03-19",24.871,25.819,24.6365,25.7701,857300.0],["2026-03-20",25.8385,25.9167,24.9795,25.1251,747800.0],["2026-03-23",24.9785,26.0828,24.9639,26.0046,744300.0],["2026-03-24",26.5617,27.5878,26.4249,27.4901,1220400.0],["2026-03-25",27.1676,27.2848,26.591,27.021,714800.0],["2026-03-26",27.0698,27.534,26.503,26.5714,1272800.0],["2026-03-27",26.4346,26.9819,26.288,26.8451,638600.0],["2026-03-30",26.8842,27.3142,26.1903,26.7571,676700.0],["2026-03-31",27.1089,27.8614,26.9135,27.2653,809000.0],["2026-04-01",27.7539,27.7539,27.2262,27.3728,639600.0],["2026-04-02",27.3532,28.5064,27.1676,28.438,757800.0],["2026-04-06",28.2914,28.9755,28.096,28.9071,656900.0],["2026-04-07",29.0634,29.4152,28.7019,28.8289,767300.0],["2026-04-08",28.0862,29.3077,27.7637,29.2296,839500.0],["2026-04-09",29.425,29.6889,28.8093,29.1123,608500.0],["2026-04-10",28.7312,28.8289,28.3109,28.653,913600.0],["2026-04-13",28.9364,30.0505,28.8289,29.6596,769600.0],["2026-04-14",29.4836,29.7475,28.7996,28.8289,616900.0],["2026-04-15",29.8257,30.1189,29.4543,29.5911,590300.0],["2026-04-16",29.2393,29.3859,28.5944,29.0928,896500.0],["2026-04-17",29.5618,30.3045,29.1123,29.6107,759600.0],["2026-04-20",29.513,30.0309,28.78,29.9918,639300.0],["2026-04-21",30.5195,30.7736,29.3371,29.3566,586300.0],["2026-04-22",29.2882,29.5325,28.4869,29.4641,839100.0],["2026-04-23",29.513,30.0798,29.5032,29.8355,602300.0],["2026-04-24",29.7524,30.5293,29.7182,30.4511,497200.0],["2026-04-27",30.4023,30.7052,29.9039,30.5586,621600.0],["2026-04-28",31.272,31.6434,30.7932,31.2427,1014200.0],["2026-04-29",31.4968,31.6043,31.0619,31.36,546000.0],["2026-04-30",31.1841,31.8291,31.1841,31.8095,410700.0],["2026-05-01",31.8291,31.8779,31.1743,31.8193,392000.0],["2026-05-04",32.0734,32.4447,31.7509,32.3079,620800.0],["2026-05-05",33.2265,34.0816,32.9822,34.0767,950400.0],["2026-05-06",32.9138,33.5295,31.9268,32.1613,1379500.0],["2026-05-07",32.4936,32.8258,31.8163,32.3568,1183700.0],["2026-05-08",32.777,33.4904,32.6499,33.1483,743000.0],["2026-05-11",33.6956,33.8324,33.0604,33.3145,901800.0],["2026-05-12",33.3145,33.9057,33.1092,33.7836,1006300.0],["2026-05-13",34.2038,34.5263,31.4088,31.8975,2161400.0],["2026-05-14",32.0734,32.2102,30.8029,30.842,1289000.0],["2026-05-15",30.7638,31.3209,30.3729,31.3013,893300.0],["2026-05-18",31.272,32.0831,31.1372,31.7509,904900.0],["2026-05-19",32.132,32.1906,30.9056,30.9593,1114400.0],["2026-05-20",31.2525,32.044,30.9886,31.9561,1095900.0],["2026-05-21",32.0343,32.4447,31.6434,31.7509,690800.0],["2026-05-22",31.3209,31.3209,30.4511,30.5782,1145000.0],["2026-05-26",30.3729,30.6954,29.7573,30.07,932100.0],["2026-05-27",30.63,30.63,29.67,29.82,1175300.0],["2026-05-28",28.76,28.834,27.835,27.96,1065900.0],["2026-05-29",27.69,27.86,27.12,27.24,1184400.0],["2026-06-01",27.35,28.276,27.18,28.02,883200.0],["2026-06-02",28.27,28.43,28.08,28.14,954800.0],["2026-06-03",28.16,28.878,27.99,28.17,671500.0],["2026-06-04",28.07,28.47,28.045,28.1,504600.0],["2026-06-05",28.1,28.91,28.1,28.44,503700.0],["2026-06-08",29.45,29.6,28.55,28.69,763500.0],["2026-06-09",28.64,29.08,28.57,28.96,711100.0],["2026-06-10",29.17,29.96,29.07,29.18,668900.0],["2026-06-11",29.67,30.31,28.81,28.95,638300.0],["2026-06-12",28.79,30.41,28.671,30.4,726300.0],["2026-06-15",30.485,30.6,29.46,30.05,799500.0],["2026-06-16",30.39,30.62,29.36,29.72,491100.0],["2026-06-17",29.94,30.06,29.0,29.02,512700.0],["2026-06-18",28.6,29.42,28.08,29.41,849500.0],["2026-06-22",29.5,30.46,29.5,30.27,670800.0],["2026-06-23",28.46,29.26,27.71,29.14,4850200.0],["2026-06-24",29.6,29.82,28.61,28.7,1606400.0],["2026-06-25",28.62,28.99,27.44,27.7,1321600.0],["2026-06-26",27.21,27.66,26.22,26.81,1088200.0],["2026-06-29",27.08,27.3,26.29,26.31,818700.0],["2026-06-30",26.06,26.15,25.52,26.06,1203200.0],["2026-07-01",25.53,26.49,25.52,26.25,759600.0],["2026-07-02",27.08,28.25,27.08,27.7,764100.0],["2026-07-06",27.63,28.62,27.41,27.99,632934.902438],["2026-07-07",27.94,28.5,27.94,28.35,501928.731759],["2026-07-08",28.59,29.14,28.5,29.04,698708.384888],["2026-07-09",28.86,28.86,27.7,28.06,560812.950392],["2026-07-10",28.25,29.5,28.25,29.48,631792.891125],["2026-07-13",29.9,30.043,28.84,28.86,527997.328193],["2026-07-14",29.07,29.95,29.07,29.425,362933.760299],["2026-07-15",29.59,29.76,28.945,29.64,384563.638065],["2026-07-16",29.34,30.05,29.32,29.4,438818.013423],["2026-07-17",28.87,28.87,28.27,28.45,483168.785407],["2026-07-20",28.73,29.44,28.73,29.08,371291.733959],["2026-07-21",29.635,30.09,29.05,29.9,642028.371847],["2026-07-22",30.25,30.29,29.44,29.48,415173.595074],["2026-07-23",29.74,30.285,29.59,30.19,381293.443403],["2026-07-24",30.25,30.68,30.15,30.28,381488.639076],["2026-07-27",29.33,30.065,29.12,29.8,514589.141693],["2026-07-28",30,30.41,29.75,29.8,423415.251536],["2026-07-29",30.13,30.34,29.69,29.83,459176.05567],["2026-07-30",29.76,30.335,29.57,30.24,336022.196822],["2026-07-31",30.45,30.54,30.02,30.31,288589.671451],["2026-08-03",30.25,30.3387,29.47,30.18,443771.300597],["2026-08-04",30.02,30.02,29.3,29.36,417698.263843],["2026-08-05",29.6,29.7,28.61,28.62,575823.807959],["2026-08-06",29.13,29.695,29.04,29.49,359848.04644],["2026-08-07",29.56,29.91,29.0006,29.49,464088.402908],["2026-08-10",29.59,29.61,29.195,29.26,92653.367196],["2026-08-11",29.015,29.08,28.33,28.63,573242.160915],["2026-08-12",28.44,29.08,28.3,28.97,657537.814315],["2026-08-13",29.09,29.82,29.09,29.37,653009.304215],["2026-08-14",29.81,30.2,29.71,30.08,493372.514422]]}