{"t":"UTZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-11-26",8.8379,8.8832,8.7291,8.7291,100700.0],["2018-11-27",8.7291,8.7291,8.7291,8.7291,0.0],["2018-11-28",8.7291,8.7291,8.7291,8.7291,100.0],["2018-11-29",8.7291,8.7291,8.7291,8.7291,800.0],["2018-11-30",8.702,8.7291,8.702,8.7291,590200.0],["2018-12-03",8.7291,8.7291,8.7291,8.7291,1200.0],["2018-12-04",8.702,8.7971,8.702,8.7291,120200.0],["2018-12-06",8.8379,8.9558,8.711,8.7291,279400.0],["2018-12-07",8.7291,8.7291,8.7291,8.7291,800.0],["2018-12-10",8.7201,8.7291,8.702,8.7291,206400.0],["2018-12-11",8.7382,8.7382,8.7291,8.7291,1000.0],["2018-12-12",8.8379,8.8379,8.8379,8.8379,200.0],["2018-12-13",8.7291,8.7291,8.7291,8.7291,451400.0],["2018-12-14",8.7382,8.7835,8.7382,8.7473,13800.0],["2018-12-17",8.6748,8.7473,8.6748,8.7019,599700.0],["2018-12-18",8.7563,8.7563,8.6748,8.6748,5200.0],["2018-12-19",8.6748,8.6748,8.6566,8.6566,9800.0],["2018-12-20",8.6566,8.6566,8.6566,8.6566,0.0],["2018-12-21",8.7382,8.7473,8.7291,8.7382,100400.0],["2018-12-24",8.7382,8.7382,8.7382,8.7382,400.0],["2018-12-26",8.7382,8.7382,8.7382,8.7382,100.0],["2018-12-27",8.7473,8.7473,8.7473,8.7473,800.0],["2018-12-28",8.7019,8.7473,8.7019,8.7473,500.0],["2018-12-31",8.7473,8.7473,8.7473,8.7473,0.0],["2019-01-02",8.7473,8.7473,8.7382,8.7473,500.0],["2019-01-03",8.7291,8.7291,8.7291,8.7291,1700.0],["2019-01-04",8.7382,8.7382,8.7382,8.7382,1500.0],["2019-01-07",8.7382,8.7382,8.7382,8.7382,1000.0],["2019-01-08",8.7291,8.7291,8.7291,8.7291,186600.0],["2019-01-09",8.7291,8.7291,8.7291,8.7291,0.0],["2019-01-10",8.8044,8.8044,8.8044,8.8044,100.0],["2019-01-11",8.8017,8.8017,8.7926,8.7926,600.0],["2019-01-14",8.7926,8.7926,8.7926,8.7926,0.0],["2019-01-15",8.7926,8.7926,8.7926,8.7926,100.0],["2019-01-16",8.8017,8.8017,8.7291,8.7291,200.0],["2019-01-17",8.7926,8.7926,8.7926,8.7926,150000.0],["2019-01-18",8.8198,8.8651,8.8198,8.8379,78200.0],["2019-01-22",8.856,8.8778,8.856,8.8778,100100.0],["2019-01-23",8.8823,8.8832,8.8651,8.8651,2000.0],["2019-01-24",8.856,8.856,8.7926,8.7926,1000.0],["2019-01-25",8.7926,8.7926,8.7926,8.7926,0.0],["2019-01-28",8.8615,8.8615,8.856,8.856,600.0],["2019-01-29",8.856,8.856,8.856,8.856,0.0],["2019-01-30",8.856,8.856,8.856,8.856,0.0],["2019-01-31",8.856,8.856,8.856,8.856,0.0],["2019-02-01",8.8379,8.8379,8.8379,8.8379,92400.0],["2019-02-04",8.7926,8.7926,8.7926,8.7926,100.0],["2019-02-05",8.8379,8.8379,8.8379,8.8379,225100.0],["2019-02-06",8.8832,8.8832,8.8379,8.8832,17500.0],["2019-02-07",8.8769,8.8769,8.8769,8.8769,100.0],["2019-02-08",8.8832,8.8832,8.8832,8.8832,225500.0],["2019-02-11",8.8832,8.8832,8.8832,8.8832,0.0],["2019-02-12",8.8832,8.8832,8.8832,8.8832,0.0],["2019-02-13",8.8832,8.8832,8.8832,8.8832,0.0],["2019-02-14",8.8379,8.8379,8.8379,8.8379,100.0],["2019-02-15",8.8379,8.9739,8.8379,8.847,26000.0],["2019-02-19",8.847,8.847,8.847,8.847,0.0],["2019-02-20",8.8832,8.9286,8.8832,8.9286,5100.0],["2019-02-21",8.9195,8.9195,8.9195,8.9195,200.0],["2019-02-22",8.9286,8.9286,8.9286,8.9286,400.0],["2019-02-25",8.9286,8.9286,8.9286,8.9286,0.0],["2019-02-26",8.9286,8.9286,8.9286,8.9286,0.0],["2019-02-27",8.9286,8.9286,8.9286,8.9286,1000.0],["2019-02-28",8.9286,8.9286,8.9286,8.9286,100.0],["2019-03-01",8.9286,8.9286,8.9286,8.9286,0.0],["2019-03-04",8.9286,8.9286,8.9286,8.9286,100.0],["2019-03-05",8.9286,8.9286,8.9286,8.9286,0.0],["2019-03-06",8.9286,8.9286,8.9286,8.9286,0.0],["2019-03-07",8.9286,8.9467,8.8996,8.9467,50200.0],["2019-03-08",8.9286,8.9286,8.9286,8.9286,125100.0],["2019-03-11",8.9739,8.9739,8.9286,8.9739,318500.0],["2019-03-12",8.9829,8.9829,8.9558,8.9739,15500.0],["2019-03-13",8.9739,8.9739,8.9739,8.9739,700.0],["2019-03-14",8.9467,9.0192,8.9376,9.0192,91500.0],["2019-03-15",9.0174,9.1099,8.9648,9.1099,2000.0],["2019-03-18",8.992,9.0736,8.992,9.0555,27200.0],["2019-03-19",9.0373,9.0373,9.0373,9.0373,500.0],["2019-03-20",9.0373,9.0373,9.0373,9.0373,200.0],["2019-03-21",9.128,9.128,9.0464,9.0464,1600.0],["2019-03-22",9.0283,9.0373,8.992,9.0373,1200.0],["2019-03-25",8.992,8.992,8.992,8.992,300.0],["2019-03-26",8.9739,9.0011,8.9739,9.0011,1700.0],["2019-03-27",9.0011,9.0011,9.0011,9.0011,0.0],["2019-03-28",9.0011,9.0011,9.0011,9.0011,0.0],["2019-03-29",9.0011,9.0283,8.9829,9.0101,155200.0],["2019-04-01",8.9829,9.0011,8.9829,9.0011,600.0],["2019-04-02",9.0011,9.0011,8.992,8.992,55200.0],["2019-04-03",9.0192,9.0645,8.983,8.983,24600.0],["2019-04-04",8.983,8.983,8.983,8.983,249200.0],["2019-04-05",9.0011,9.0011,8.9739,8.9739,5200.0],["2019-04-08",8.9739,8.9739,8.9739,8.9739,0.0],["2019-04-09",8.9558,9.1099,8.9558,9.1099,125400.0],["2019-04-10",9.0645,9.0645,9.0101,9.0192,160800.0],["2019-04-11",8.9829,9.1914,8.9829,9.1914,25700.0],["2019-04-12",9.1914,9.1914,9.0555,9.128,50900.0],["2019-04-15",9.128,9.128,9.0283,9.1099,2400.0],["2019-04-16",9.1099,9.1099,9.1008,9.1008,500.0],["2019-04-17",9.0917,9.0917,9.0283,9.0464,1500.0],["2019-04-18",9.0464,9.0464,9.0464,9.0464,0.0],["2019-04-22",9.0645,9.0645,9.0373,9.0373,900.0],["2019-04-23",9.137,9.137,9.0555,9.0555,45800.0],["2019-04-24",9.0555,9.0555,9.0192,9.0555,20800.0],["2019-04-25",9.0373,9.0373,8.9467,8.9467,93900.0],["2019-04-26",9.0011,9.0373,9.0011,9.0192,49900.0],["2019-04-29",9.0464,9.0464,9.0464,9.0464,300.0],["2019-04-30",9.0464,9.1099,9.0192,9.0283,10400.0],["2019-05-01",9.0283,9.0283,9.0283,9.0283,100.0],["2019-05-02",9.0283,9.0283,9.0283,9.0283,0.0],["2019-05-03",9.0283,9.0283,9.0283,9.0283,100.0],["2019-05-06",9.0645,9.0645,9.0645,9.0645,100.0],["2019-05-07",9.0464,9.0464,9.0192,9.0192,400.0],["2019-05-08",9.0011,9.0192,8.9829,9.0192,68100.0],["2019-05-09",9.0464,9.0917,9.0464,9.0917,700.0],["2019-05-10",9.1552,9.1552,9.0573,9.0573,900.0],["2019-05-13",9.1099,9.1099,8.8379,9.0645,73400.0],["2019-05-14",9.0192,9.0464,9.0192,9.0464,1600.0],["2019-05-15",9.0192,9.0283,9.0192,9.0192,1100.0],["2019-05-16",9.0192,9.0917,9.0192,9.0917,1800.0],["2019-05-17",9.0555,9.0917,9.0283,9.0373,28700.0],["2019-05-20",9.0917,9.0917,9.0192,9.0192,2500.0],["2019-05-21",9.0192,9.0192,9.0192,9.0192,0.0],["2019-05-22",9.0192,9.0827,9.0192,9.0645,115200.0],["2019-05-23",9.0645,9.0736,9.0645,9.0736,11000.0],["2019-05-24",9.0917,9.0917,9.0917,9.0917,14800.0],["2019-05-28",9.1099,9.1099,9.1099,9.1099,25000.0],["2019-05-29",9.1008,9.1008,9.0917,9.0917,2700.0],["2019-05-30",9.0917,9.0917,9.0917,9.0917,0.0],["2019-05-31",9.0192,9.0917,9.0192,9.0917,800.0],["2019-06-03",9.1189,9.1189,9.1008,9.1008,1300.0],["2019-06-04",9.1008,9.1008,9.0736,9.0917,1600.0],["2019-06-05",9.0917,9.0917,9.0917,9.0917,0.0],["2019-06-06",9.1099,9.1099,9.1099,9.1099,100.0],["2019-06-07",9.1099,9.1099,9.1099,9.1099,369200.0],["2019-06-10",9.0917,9.1008,9.0917,9.1008,425100.0],["2019-06-11",9.1008,9.1008,9.1008,9.1008,200.0],["2019-06-12",9.1099,9.1099,9.1099,9.1099,25000.0],["2019-06-13",9.1099,9.1189,9.1099,9.1099,320500.0],["2019-06-14",9.0917,9.1099,9.0192,9.1099,2200.0],["2019-06-17",9.1099,9.1552,9.0917,9.137,1785000.0],["2019-06-18",9.137,9.137,9.137,9.137,0.0],["2019-06-19",9.1552,9.1824,9.1461,9.1461,800.0],["2019-06-20",9.1099,9.1099,9.1099,9.1099,600.0],["2019-06-21",9.128,9.1733,9.128,9.1733,29300.0],["2019-06-24",9.4634,9.4634,9.1117,9.2821,6500.0],["2019-06-25",9.1552,9.2639,9.1552,9.2458,53600.0],["2019-06-26",9.2413,9.2449,9.1552,9.1552,3200.0],["2019-06-27",9.3274,9.3274,9.1552,9.1552,10200.0],["2019-06-28",9.1552,9.1552,9.0645,9.0645,6000.0],["2019-07-01",9.0645,9.0645,9.0645,9.0645,100000.0],["2019-07-02",9.1099,9.1824,9.1099,9.1099,91700.0],["2019-07-03",9.128,9.1914,9.128,9.1552,501600.0],["2019-07-05",9.1914,9.1914,9.0917,9.1552,6400.0],["2019-07-08",9.1552,9.1552,9.1552,9.1552,0.0],["2019-07-09",9.1914,9.1914,9.1914,9.1914,100.0],["2019-07-10",9.0645,9.1733,9.0645,9.1733,26800.0],["2019-07-11",9.1733,9.1733,9.1733,9.1733,0.0],["2019-07-12",9.1733,9.1733,9.1733,9.1733,0.0],["2019-07-15",9.1733,9.1733,9.1733,9.1733,0.0],["2019-07-16",9.1733,9.1733,9.1733,9.1733,0.0],["2019-07-17",9.1733,9.1733,9.1733,9.1733,0.0],["2019-07-18",9.1733,9.1733,9.1733,9.1733,0.0],["2019-07-19",9.1733,9.1733,9.1733,9.1733,0.0],["2019-07-22",9.1733,9.1733,9.1733,9.1733,0.0],["2019-07-23",9.1552,9.1914,9.1552,9.1914,500.0],["2019-07-24",9.1642,9.1824,9.1642,9.1824,300.0],["2019-07-25",9.1824,9.1824,9.1824,9.1824,0.0],["2019-07-26",9.1552,9.1914,9.1552,9.1914,700.0],["2019-07-29",9.2549,9.2549,9.1914,9.1914,200.0],["2019-07-30",9.2549,9.2549,9.1914,9.1914,200.0],["2019-07-31",9.1914,9.3365,9.1914,9.3365,23900.0],["2019-08-01",9.2005,9.3183,9.2005,9.3047,82500.0],["2019-08-02",9.2911,9.2911,9.2911,9.2911,300.0],["2019-08-05",9.2821,9.2821,9.2821,9.2821,500.0],["2019-08-06",9.2821,9.2821,9.2821,9.2821,2300.0],["2019-08-07",9.3002,9.3183,9.3002,9.3002,1000.0],["2019-08-08",9.3093,9.3093,9.3002,9.3002,1000.0],["2019-08-09",9.3093,9.3093,9.3002,9.3002,1000.0],["2019-08-12",9.273,9.2911,9.273,9.2821,800.0],["2019-08-13",9.2821,9.2821,9.1642,9.2821,5100.0],["2019-08-14",9.2549,9.273,9.2549,9.273,1500.0],["2019-08-15",9.2549,9.273,9.2549,9.273,100.0],["2019-08-16",9.3002,9.3002,9.1099,9.1099,14100.0],["2019-08-19",9.273,9.273,9.273,9.273,200.0],["2019-08-20",9.128,9.2821,9.128,9.2821,700.0],["2019-08-21",9.2821,9.2821,9.2821,9.2821,100.0],["2019-08-22",9.2277,9.2821,9.1824,9.2821,20600.0],["2019-08-23",9.2639,9.273,9.2639,9.273,1200.0],["2019-08-26",9.2639,9.2639,9.2639,9.2639,100.0],["2019-08-27",9.2458,9.273,9.1824,9.2639,2200.0],["2019-08-28",9.2639,9.2821,9.2639,9.2639,400.0],["2019-08-29",9.2549,9.2821,9.2549,9.2821,500.0],["2019-08-30",9.2277,9.273,9.2277,9.2639,400.0],["2019-09-03",9.0917,9.2639,9.0917,9.2639,800.0],["2019-09-04",9.2549,9.2549,9.2549,9.2549,500.0],["2019-09-05",9.2458,9.2458,9.2277,9.2458,14800.0],["2019-09-06",9.2005,9.2277,9.2005,9.2277,300.0],["2019-09-09",9.1642,9.2504,9.1642,9.2504,1300.0],["2019-09-10",9.2368,9.2639,9.2368,9.2639,1200.0],["2019-09-11",9.2096,9.2549,9.2096,9.2277,102200.0],["2019-09-12",9.2096,9.2549,9.2096,9.2549,176500.0],["2019-09-13",9.2549,9.2549,9.2549,9.2549,0.0],["2019-09-16",9.2549,9.2549,9.2549,9.2549,100.0],["2019-09-17",9.128,9.2186,9.128,9.2186,600.0],["2019-09-18",9.2639,9.2639,9.0691,9.2639,1300.0],["2019-09-19",9.2639,9.2639,9.2639,9.2639,100.0],["2019-09-20",9.2186,9.2549,9.2186,9.2549,13500.0],["2019-09-23",9.2549,9.2549,9.2549,9.2549,0.0],["2019-09-24",9.2277,9.2639,9.2277,9.2458,1600.0],["2019-09-25",9.264,9.264,9.2277,9.2277,2500.0],["2019-09-26",9.2639,9.2639,9.2549,9.2639,272000.0],["2019-09-27",9.2458,9.2549,9.2458,9.2549,32400.0],["2019-09-30",9.2277,9.2911,9.2277,9.2368,5000.0],["2019-10-01",9.2368,9.2368,9.2368,9.2368,0.0],["2019-10-02",9.2368,9.2368,9.2368,9.2368,0.0],["2019-10-03",9.2368,9.2368,9.2368,9.2368,200.0],["2019-10-04",9.2277,9.2458,9.1552,9.2458,1026400.0],["2019-10-07",9.2458,9.2458,9.2458,9.2458,0.0],["2019-10-08",9.0645,9.3002,9.0645,9.2277,1200.0],["2019-10-09",9.2458,9.2639,9.2322,9.2639,150400.0],["2019-10-10",9.2368,9.2504,9.2368,9.2504,600.0],["2019-10-11",9.1189,9.2549,9.1189,9.2458,600.0],["2019-10-14",9.2458,9.2458,9.2458,9.2458,0.0],["2019-10-15",9.2549,9.2549,9.2458,9.2458,701000.0],["2019-10-16",9.2639,9.2775,9.2639,9.2775,800.0],["2019-10-17",9.2821,9.3002,9.2821,9.2911,3300.0],["2019-10-18",9.3002,9.3002,9.2911,9.2911,300.0],["2019-10-21",9.1099,9.3002,9.1099,9.2794,79600.0],["2019-10-22",9.2639,9.2639,9.2277,9.2549,7700.0],["2019-10-23",9.2096,9.2368,9.2096,9.2368,1400.0],["2019-10-24",9.2458,9.5903,9.2277,9.5903,650400.0],["2019-10-25",9.3002,9.3727,9.2911,9.2911,77300.0],["2019-10-28",9.2594,9.3365,9.2549,9.2549,3500.0],["2019-10-29",9.3183,9.3183,9.3183,9.3183,200.0],["2019-10-30",9.3365,9.3365,9.2911,9.2911,500.0],["2019-10-31",9.273,9.273,9.273,9.273,400.0],["2019-11-01",9.2639,9.2639,9.2639,9.2639,200.0],["2019-11-04",9.2639,9.2639,9.2639,9.2639,0.0],["2019-11-05",9.3093,9.3093,9.3093,9.3093,2700.0],["2019-11-06",9.3002,9.3093,9.2277,9.3093,2300.0],["2019-11-07",9.2494,9.2911,9.2494,9.2911,600.0],["2019-11-08",9.2911,9.2911,9.2911,9.2911,0.0],["2019-11-11",9.2911,9.2911,9.2821,9.2821,1400.0],["2019-11-12",9.273,9.273,9.273,9.273,500.0],["2019-11-13",9.273,9.273,9.2368,9.2458,264500.0],["2019-11-14",9.2549,9.2821,9.2096,9.2821,238100.0],["2019-11-15",9.2821,9.2821,9.2821,9.2821,0.0],["2019-11-18",9.3093,9.3093,9.3093,9.3093,200.0],["2019-11-19",9.2911,9.2911,9.2911,9.2911,600.0],["2019-11-20",9.2821,9.2821,9.2639,9.2639,160400.0],["2019-11-21",9.2186,9.2639,9.2186,9.2639,26500.0],["2019-11-22",9.2939,9.2939,9.2939,9.2939,500.0],["2019-11-25",9.3093,9.3093,9.2277,9.2368,436400.0],["2019-11-26",9.2911,9.2911,9.2458,9.2458,50400.0],["2019-11-27",9.2458,9.2458,9.2458,9.2458,0.0],["2019-11-29",9.2458,9.2458,9.2458,9.2458,1500.0],["2019-12-02",9.2821,9.3002,9.2821,9.3002,200.0],["2019-12-03",9.273,9.3002,9.273,9.2911,100700.0],["2019-12-04",9.3002,9.3002,9.2821,9.2821,600.0],["2019-12-05",9.2821,9.2821,9.2821,9.2821,0.0],["2019-12-06",9.3002,9.3002,9.2594,9.2594,600.0],["2019-12-09",9.3183,9.3183,9.2639,9.2639,1100.0],["2019-12-10",9.2639,9.2639,9.2639,9.2639,0.0],["2019-12-11",9.2639,9.2639,9.2639,9.2639,0.0],["2019-12-12",9.2639,9.2639,9.2639,9.2639,250000.0],["2019-12-13",9.2639,9.2639,9.2639,9.2639,100.0],["2019-12-16",9.273,9.3183,9.273,9.3183,2000.0],["2019-12-17",9.3183,9.3274,9.3002,9.3274,29100.0],["2019-12-18",9.2639,9.3093,9.2639,9.3093,50300.0],["2019-12-19",9.3455,9.3455,9.3455,9.3455,100.0],["2019-12-20",9.3274,9.3274,9.3274,9.3274,200.0],["2019-12-23",9.3183,9.3183,9.3183,9.3183,300.0],["2019-12-24",9.3183,9.3183,9.3183,9.3183,0.0],["2019-12-26",9.3183,9.3183,9.3183,9.3183,0.0],["2019-12-27",9.3183,9.3183,9.3183,9.3183,0.0],["2019-12-30",9.2639,9.3183,9.2639,9.3183,35100.0],["2019-12-31",9.3183,9.3183,9.3183,9.3183,0.0],["2020-01-02",9.3183,9.3183,9.3183,9.3183,0.0],["2020-01-03",9.3183,9.3183,9.3183,9.3183,0.0],["2020-01-06",9.3183,9.3183,9.3183,9.3183,0.0],["2020-01-07",9.3183,9.3183,9.3183,9.3183,0.0],["2020-01-08",9.3365,9.3455,9.3365,9.3365,243200.0],["2020-01-09",9.3365,9.3365,9.3365,9.3365,0.0],["2020-01-10",9.3818,9.418,9.3818,9.418,26400.0],["2020-01-13",9.418,9.4452,9.3999,9.4271,418000.0],["2020-01-14",9.4634,9.4815,9.4271,9.4724,116600.0],["2020-01-15",9.4724,9.6084,9.4724,9.6084,58600.0],["2020-01-16",9.6537,9.6546,9.6537,9.6546,300.0],["2020-01-17",9.6537,9.699,9.6537,9.6628,217600.0],["2020-01-21",10.0616,10.0616,9.5993,9.835,288000.0],["2020-01-22",9.7897,9.835,9.6764,9.7199,85700.0],["2020-01-23",9.7625,9.7625,9.6719,9.699,51200.0],["2020-01-24",9.699,9.699,9.699,9.699,0.0],["2020-01-27",9.6537,9.7625,9.6537,9.699,3600.0],["2020-01-28",9.7897,9.7897,9.7362,9.7444,7100.0],["2020-01-29",9.7444,9.7444,9.7444,9.7444,0.0],["2020-01-30",9.7806,9.835,9.7806,9.8078,1200.0],["2020-01-31",9.8169,9.8169,9.8078,9.8078,1000.0],["2020-02-03",9.7897,9.7897,9.7897,9.7897,1000.0],["2020-02-04",9.9574,9.9574,9.9574,9.9574,200.0],["2020-02-05",9.9257,9.9483,9.8894,9.8894,2200.0],["2020-02-06",9.9257,9.9257,9.8803,9.8803,250100.0],["2020-02-07",9.8803,9.8803,9.8323,9.8323,200.0],["2020-02-10",9.7897,9.8169,9.7716,9.8169,1600.0],["2020-02-11",9.7897,9.835,9.7806,9.8169,483700.0],["2020-02-12",9.7897,9.8078,9.7897,9.7897,83800.0],["2020-02-13",9.7598,9.7598,9.7262,9.7262,600.0],["2020-02-14",9.7716,9.8078,9.7444,9.7444,377000.0],["2020-02-18",9.7444,9.7444,9.7444,9.7444,0.0],["2020-02-19",9.7444,9.7444,9.7444,9.7444,0.0],["2020-02-20",9.7172,9.7897,9.699,9.7444,181000.0],["2020-02-21",9.7716,9.7897,9.699,9.7444,262500.0],["2020-02-24",9.6719,9.7897,9.6628,9.7897,90900.0],["2020-02-25",9.7897,9.7897,9.699,9.7716,34000.0],["2020-02-26",9.7444,9.7444,9.7444,9.7444,500.0],["2020-02-27",9.7444,9.7444,9.7444,9.7444,0.0],["2020-02-28",9.6719,9.7444,9.6084,9.6809,24300.0],["2020-03-02",9.7444,9.9257,9.7444,9.7897,110600.0],["2020-03-03",9.69,9.835,9.6809,9.835,26400.0],["2020-03-04",9.7716,9.835,9.7716,9.835,173000.0],["2020-03-05",9.8169,9.8169,9.7353,9.8169,19100.0],["2020-03-06",9.6084,9.835,9.6084,9.7262,78200.0],["2020-03-09",9.6356,9.6356,9.4634,9.5631,19200.0],["2020-03-10",9.6175,9.6175,9.5005,9.5005,3200.0],["2020-03-11",9.6084,9.6084,9.3818,9.5087,25300.0],["2020-03-12",9.2458,9.4452,8.9467,9.3274,168900.0],["2020-03-13",9.4271,9.4271,9.2096,9.3183,1773400.0],["2020-03-16",9.128,9.1778,8.9739,9.0827,2366200.0],["2020-03-17",9.2368,9.2368,9.0827,9.1642,31000.0],["2020-03-18",9.1008,9.1099,8.9739,9.0917,578300.0],["2020-03-19",8.983,9.2277,8.9195,8.983,1640000.0],["2020-03-20",8.9286,9.2277,8.9286,9.2005,26200.0],["2020-03-23",9.0555,9.2186,9.0555,9.2186,26700.0],["2020-03-24",9.1815,9.1815,9.0917,9.0917,500.0],["2020-03-25",9.0283,9.1733,9.0192,9.1733,541800.0],["2020-03-26",9.2005,9.2458,9.2005,9.2458,11100.0],["2020-03-27",9.254,9.273,9.2277,9.273,2800.0],["2020-03-30",9.2821,9.2821,9.2821,9.2821,200.0],["2020-03-31",9.2821,9.2911,9.2005,9.273,19800.0],["2020-04-01",8.992,9.3365,8.992,9.1914,10500.0],["2020-04-02",9.2639,9.2639,9.2639,9.2639,47300.0],["2020-04-03",9.2005,9.2005,9.2005,9.2005,101300.0],["2020-04-06",9.1914,9.1914,9.1914,9.1914,200.0],["2020-04-07",9.1914,9.1914,9.1914,9.1914,0.0],["2020-04-08",9.2096,9.2576,9.2096,9.2458,201500.0],["2020-04-09",9.2277,9.2458,9.2096,9.2096,700.0],["2020-04-13",9.2096,9.2096,9.2096,9.2096,0.0],["2020-04-14",9.2639,9.2911,9.2639,9.2911,400.0],["2020-04-15",9.2676,9.2676,9.2676,9.2676,4000.0],["2020-04-16",9.2676,9.2676,9.2676,9.2676,0.0],["2020-04-17",9.2676,9.2676,9.2676,9.2676,0.0],["2020-04-20",9.2911,9.2911,9.2458,9.273,513500.0],["2020-04-21",9.273,9.273,9.273,9.273,0.0],["2020-04-22",9.3183,9.3365,9.2549,9.2549,410500.0],["2020-04-23",9.4271,9.4634,9.4271,9.4407,2693200.0],["2020-04-24",9.4407,9.4407,9.4407,9.4407,0.0],["2020-04-27",9.4996,9.6537,9.3727,9.3818,138100.0],["2020-04-28",9.3818,9.4271,9.3818,9.3818,10600.0],["2020-04-29",9.4271,9.4906,9.4271,9.4906,19100.0],["2020-04-30",9.6447,9.6447,9.4906,9.4906,1300.0],["2020-05-01",9.4906,9.4906,9.4906,9.4906,100.0],["2020-05-04",9.2639,9.3365,9.2639,9.3365,300.0],["2020-05-05",9.3999,9.4588,9.3999,9.4271,28700.0],["2020-05-06",9.4271,9.4271,9.4271,9.4271,0.0],["2020-05-07",9.4271,9.4271,9.4271,9.4271,0.0],["2020-05-08",9.4906,9.4906,9.4906,9.4906,100.0],["2020-05-11",9.4271,9.5178,9.4271,9.4906,56100.0],["2020-05-12",9.8169,9.835,9.6084,9.6084,3704300.0],["2020-05-13",9.699,9.7217,9.5449,9.6537,420300.0],["2020-05-14",9.7444,9.9075,9.5631,9.699,553200.0],["2020-05-15",9.835,9.8395,9.7081,9.7262,54600.0],["2020-05-18",9.7897,9.8803,9.7444,9.758,22500.0],["2020-05-19",9.8169,9.835,9.7353,9.7444,139500.0],["2020-05-20",9.7444,9.8169,9.699,9.7081,42700.0],["2020-05-21",9.7081,9.7444,9.69,9.699,910000.0],["2020-05-22",9.6492,9.7806,9.6492,9.7172,12600.0],["2020-05-26",9.8803,9.971,9.7444,9.7534,46500.0],["2020-05-27",9.7897,9.7988,9.7172,9.7897,13000.0],["2020-05-28",9.903,9.903,9.7036,9.758,5100.0],["2020-05-29",9.7806,9.7988,9.69,9.7172,83200.0],["2020-06-01",9.699,9.8939,9.699,9.8622,362100.0],["2020-06-02",9.826,9.8803,9.7897,9.8803,35700.0],["2020-06-03",9.7988,9.9257,9.7988,9.835,152400.0],["2020-06-04",9.8713,9.8803,9.8441,9.8803,206600.0],["2020-06-05",10.8684,11.8156,10.8684,11.5573,18218300.0],["2020-06-08",12.0558,12.0876,11.5845,11.7567,3080600.0],["2020-06-09",12.0196,12.2009,11.7114,12.0558,2167800.0],["2020-06-10",12.1918,13.1436,12.0196,12.917,6296200.0],["2020-06-11",12.8716,12.8716,12.1011,12.645,2621400.0],["2020-06-12",13.1436,13.1436,12.4637,12.6813,2062700.0],["2020-06-15",12.4637,13.071,12.3731,12.5,1573400.0],["2020-06-16",13.1345,13.1345,12.0558,12.5997,997700.0],["2020-06-17",12.7538,12.781,12.4637,12.5997,865900.0],["2020-06-18",12.6903,12.7719,12.4184,12.5997,839000.0],["2020-06-19",12.6813,12.781,12.4547,12.5181,672400.0],["2020-06-22",12.6903,13.3339,12.4093,12.7538,922300.0],["2020-06-23",12.9351,13.1345,12.8988,12.9623,1576300.0],["2020-06-24",13.198,13.2251,12.4275,12.9623,710200.0],["2020-06-25",12.6903,12.7629,12.4184,12.5272,589700.0],["2020-06-26",12.8535,12.8535,12.3006,12.4637,319900.0],["2020-06-29",12.6813,12.6813,12.2643,12.4093,784400.0],["2020-06-30",12.4093,12.5081,12.1465,12.4184,467500.0],["2020-07-01",12.5634,12.5906,12.2009,12.4184,927000.0],["2020-07-02",12.6903,12.917,12.2552,12.3459,462000.0],["2020-07-06",12.6903,12.6903,12.1465,12.3731,837700.0],["2020-07-07",12.364,12.4093,12.0649,12.3731,889000.0],["2020-07-08",12.3278,12.5091,12.1193,12.4184,471000.0],["2020-07-09",12.3278,12.4637,12.2824,12.4184,308800.0],["2020-07-10",12.4637,12.4637,12.3096,12.4184,613200.0],["2020-07-13",12.4637,12.917,12.4565,12.5997,1245500.0],["2020-07-14",12.6903,12.7357,12.3912,12.5997,683700.0],["2020-07-15",12.5906,12.7447,12.3278,12.4365,264800.0],["2020-07-16",12.2915,12.6631,12.2915,12.4637,375100.0],["2020-07-17",12.4637,12.5997,12.2416,12.5544,276500.0],["2020-07-20",12.6903,12.6903,12.3278,12.4456,217700.0],["2020-07-21",12.4456,12.6015,12.3368,12.5091,543700.0],["2020-07-22",12.4547,12.6088,12.4093,12.5,226000.0],["2020-07-23",12.509,12.509,11.8927,12.2371,393900.0],["2020-07-24",12.2371,12.296,11.8473,12.0196,680700.0],["2020-07-27",12.1646,12.3821,11.8655,12.2371,577900.0],["2020-07-28",12.083,12.2371,12.083,12.2371,319100.0],["2020-07-29",12.1011,12.4637,12.0468,12.4547,371200.0],["2020-07-30",12.6903,12.9079,11.5663,12.3096,1671700.0],["2020-07-31",12.5997,13.0076,12.1011,12.1283,2183600.0],["2020-08-03",12.6903,12.8263,12.2009,12.5997,854800.0],["2020-08-04",12.5816,12.7221,12.509,12.5906,541000.0],["2020-08-05",12.8626,12.8626,12.3821,12.5091,457400.0],["2020-08-06",12.645,12.645,12.364,12.4728,473100.0],["2020-08-07",12.5997,12.6631,12.4501,12.5453,346800.0],["2020-08-10",12.6903,12.7339,12.4637,12.5091,462400.0],["2020-08-11",12.5725,12.6178,12.3821,12.4275,560500.0],["2020-08-12",12.4184,12.577,12.4003,12.5091,777300.0],["2020-08-13",12.5091,12.5906,12.4275,12.4547,256100.0],["2020-08-14",12.5906,12.5906,12.3459,12.4275,333500.0],["2020-08-17",12.4637,12.5453,12.3821,12.4093,294200.0],["2020-08-18",12.5,12.6088,12.4093,12.5544,617500.0],["2020-08-19",12.5906,12.6042,12.5181,12.5272,387100.0],["2020-08-20",12.5272,12.7901,12.4547,12.5997,591800.0],["2020-08-21",12.8082,12.8716,12.2824,12.3459,676900.0],["2020-08-24",12.4909,12.8172,12.4909,12.5997,594100.0],["2020-08-25",12.917,13.7781,12.7266,13.5968,1399300.0],["2020-08-26",14.1679,14.7897,13.9367,14.322,1383200.0],["2020-08-27",15.2919,15.4097,13.207,14.1497,2028900.0],["2020-08-28",14.322,15.0834,14.05,14.8114,1723200.0],["2020-08-31",17.1773,17.3676,15.2737,16.6787,3446600.0],["2020-09-01",17.132,17.2226,16.0895,16.2074,3101800.0],["2020-09-02",16.3615,16.3615,14.893,15.1922,2455800.0],["2020-09-03",15.1378,15.1831,14.5304,14.5395,1422500.0],["2020-09-04",14.7299,16.0986,14.4851,15.3825,1560200.0],["2020-09-08",15.5638,16.5609,15.4641,16.1892,1945500.0],["2020-09-09",17.2135,17.2226,15.9345,16.2164,1495000.0],["2020-09-10",16.2708,16.579,16.1412,16.2708,872200.0],["2020-09-11",16.4975,16.5881,15.8085,16.0533,575700.0],["2020-09-14",16.1893,16.3796,15.5729,15.872,893900.0],["2020-09-15",16.2164,16.4068,16.0261,16.3705,928200.0],["2020-09-16",16.1802,16.3615,16.1349,16.2618,1530600.0],["2020-09-17",15.9354,16.5509,15.9082,16.2436,1803100.0],["2020-09-18",16.5163,16.7436,16.3164,16.4163,2059300.0],["2020-09-21",16.3164,16.4709,15.6801,16.1982,1887600.0],["2020-09-22",15.9437,16.1891,15.601,16.0709,1836500.0],["2020-09-23",15.8437,16.0982,15.6528,15.7073,600600.0],["2020-09-24",15.6801,15.8164,15.2074,15.5437,1431300.0],["2020-09-25",15.3256,15.7346,15.3256,15.4528,656800.0],["2020-09-28",15.5437,15.7982,15.3165,15.6801,657800.0],["2020-09-29",15.9073,16.2436,15.5983,16.1527,915100.0],["2020-09-30",16.2345,16.2709,16.0982,16.2709,416600.0],["2020-10-01",16.2891,16.4891,16.2073,16.3618,464900.0],["2020-10-02",15.9528,16.4345,15.9173,16.4163,474400.0],["2020-10-05",16.4709,16.5709,16.1527,16.3164,339700.0],["2020-10-06",16.2073,16.5527,16.18,16.4073,302200.0],["2020-10-07",16.4254,16.6618,16.38,16.4254,248900.0],["2020-10-08",16.68,16.789,16.38,16.4436,504900.0],["2020-10-09",16.5345,16.6254,16.2618,16.3436,298500.0],["2020-10-12",16.3618,16.4527,16.2345,16.2891,415000.0],["2020-10-13",16.18,16.3073,15.6982,16.2436,555600.0],["2020-10-14",16.2164,16.3527,16.2073,16.2255,391600.0],["2020-10-15",15.9982,16.3891,15.9073,16.3164,423000.0],["2020-10-16",16.3709,16.4073,16.1164,16.1436,226600.0],["2020-10-19",16.2164,16.2709,16.0346,16.0891,294600.0],["2020-10-20",16.0891,16.2264,15.9982,16.0709,173200.0],["2020-10-21",16.1346,16.3436,16.01,16.2345,326300.0],["2020-10-22",16.2073,16.3618,16.0527,16.3436,586000.0],["2020-10-23",16.3618,16.4209,15.9928,16.0709,394300.0],["2020-10-26",15.9982,16.2982,15.6982,15.9073,348900.0],["2020-10-27",16.0527,16.1527,15.771,15.9164,857100.0],["2020-10-28",15.8437,15.8982,15.2983,15.3256,625000.0],["2020-10-29",15.3165,15.7437,15.2256,15.4346,283800.0],["2020-10-30",15.3165,15.4983,15.3165,15.4165,227900.0],["2020-11-02",15.4983,15.771,15.4165,15.5255,468700.0],["2020-11-03",15.6073,15.7982,15.5346,15.7073,366100.0],["2020-11-04",15.7073,15.9619,15.621,15.7619,326200.0],["2020-11-05",16.3527,16.3527,15.471,16.1346,888000.0],["2020-11-06",16.0891,16.1709,15.5619,15.7073,423400.0],["2020-11-09",15.8437,15.9073,15.3801,15.4619,509000.0],["2020-11-10",15.371,15.5301,15.0892,15.4255,717600.0],["2020-11-11",15.4983,15.7891,15.471,15.5801,658900.0],["2020-11-12",15.98,17.0254,15.9073,16.5436,2127400.0],["2020-11-13",17.0617,17.5889,16.5527,16.9163,1431400.0],["2020-11-16",17.2708,17.489,16.9163,17.1981,705800.0],["2020-11-17",17.1981,17.2708,16.889,16.9254,491700.0],["2020-11-18",17.2253,17.489,17.0345,17.1072,756600.0],["2020-11-19",17.1344,17.7253,16.9526,17.3617,725200.0],["2020-11-20",17.5344,17.7253,17.3344,17.6253,1035400.0],["2020-11-23",17.5889,18.1798,17.5889,17.7707,1832300.0],["2020-11-24",18.0707,18.6343,17.798,18.307,1523100.0],["2020-11-25",18.2525,18.4343,17.9707,18.0434,587200.0],["2020-11-27",18.1889,18.3661,18.1798,18.3525,251200.0],["2020-11-30",18.4707,18.4979,18.1889,18.3434,1287200.0],["2020-12-01",18.2071,18.3707,17.289,17.389,1131000.0],["2020-12-02",17.389,17.8253,17.0163,17.1163,760700.0],["2020-12-03",17.6071,17.7798,17.389,17.7162,630800.0],["2020-12-04",17.8071,17.8344,17.3253,17.6707,424000.0],["2020-12-07",17.6798,18.1252,17.6435,17.8435,680800.0],["2020-12-08",17.8162,17.8253,17.3708,17.5799,698900.0],["2020-12-09",17.5526,17.6707,17.2344,17.4799,405900.0],["2020-12-10",17.4889,17.4889,17.2344,17.3799,497700.0],["2020-12-11",17.3708,17.5617,17.1799,17.3435,370300.0],["2020-12-14",17.3799,17.8889,17.3708,17.8344,681100.0],["2020-12-15",17.8616,18.9888,17.7707,18.6797,1092100.0],["2020-12-16",18.907,19.9069,18.8761,19.1524,1415900.0],["2020-12-17",19.0888,20.4886,19.0342,20.4886,1223800.0],["2020-12-18",20.5524,20.8441,19.8506,20.0147,3338500.0],["2020-12-21",19.7504,19.9144,19.3083,19.8142,918200.0],["2020-12-22",19.8051,20.9079,19.7321,20.8258,1113600.0],["2020-12-23",20.762,20.9079,20.1878,20.3975,532300.0],["2020-12-24",20.3975,20.639,20.279,20.3154,158100.0],["2020-12-28",20.3975,20.3975,19.7139,19.878,372900.0],["2020-12-29",19.878,20.8441,19.878,20.4795,646600.0],["2020-12-30",20.361,20.68,20.2061,20.2881,333500.0],["2020-12-31",20.2334,20.4221,19.9782,20.1058,306800.0],["2021-01-04",20.2152,20.3428,19.8324,19.9053,588100.0],["2021-01-05",19.8689,19.9782,19.4405,19.5772,300400.0],["2021-01-06",19.404,19.9782,19.3311,19.6592,647200.0],["2021-01-07",19.878,20.0876,19.5225,19.8689,528000.0],["2021-01-08",19.878,19.96,19.5954,19.7048,451400.0],["2021-01-11",19.7504,20.0147,19.4961,19.9691,553100.0],["2021-01-12",20.1058,20.1514,19.1525,19.9053,635500.0],["2021-01-13",20.1149,21.0719,19.9782,21.0172,723400.0],["2021-01-14",20.9626,21.6188,20.9261,21.0901,600700.0],["2021-01-15",21.2998,21.3362,20.3701,20.4977,460900.0],["2021-01-19",20.4339,20.4658,19.8233,19.8597,773500.0],["2021-01-20",20.4066,21.4183,20.0511,21.236,638100.0],["2021-01-21",21.3818,21.4274,20.3701,20.5068,848700.0],["2021-01-22",20.4157,20.7712,20.2152,20.7347,399800.0],["2021-01-25",20.7347,21.3271,20.5342,21.0264,872700.0],["2021-01-26",20.8714,21.6005,20.7894,21.4638,584500.0],["2021-01-27",21.4183,22.2522,21.0081,22.0471,825900.0],["2021-01-28",22.0198,22.4482,20.5524,21.4183,1243800.0],["2021-01-29",21.3727,21.637,20.8805,21.4912,649400.0],["2021-02-01",21.4729,21.5185,20.7803,21.2086,389600.0],["2021-02-02",21.2178,21.4647,20.835,20.999,293200.0],["2021-02-03",20.7438,21.2998,20.6837,21.0993,368000.0],["2021-02-04",21.1539,21.9195,20.9808,21.2907,745400.0],["2021-02-05",21.3089,22.0016,21.2451,21.8193,364200.0],["2021-02-08",22.0471,23.5145,21.8995,23.2046,1313500.0],["2021-02-09",23.1955,23.9237,22.5666,22.8674,391500.0],["2021-02-10",23.1226,23.9155,22.8583,22.8765,1015700.0],["2021-02-11",23.3231,23.3231,22.6213,23.077,515200.0],["2021-02-12",22.8948,23.2411,22.8492,23.232,201000.0],["2021-02-16",23.3505,24.0796,23.2684,23.6968,412200.0],["2021-02-17",23.6968,23.7606,22.7398,23.3687,1087300.0],["2021-02-18",23.3505,23.9793,23.0588,23.4689,455700.0],["2021-02-19",23.6968,24.2637,23.4325,23.7879,303900.0],["2021-02-22",23.7241,24.1015,23.5218,23.8791,351500.0],["2021-02-23",23.6421,23.7697,22.3853,22.7763,508200.0],["2021-02-24",23.2684,23.4234,22.7489,23.2229,311300.0],["2021-02-25",23.715,24.2345,23.077,23.2046,484800.0],["2021-02-26",23.2411,23.633,22.6715,23.0315,813900.0],["2021-03-01",23.5236,23.6877,23.0397,23.2684,624500.0],["2021-03-02",23.5419,23.5419,22.8856,22.9768,300500.0],["2021-03-03",22.7945,23.0862,22.1565,22.1747,698400.0],["2021-03-04",22.0563,22.1474,19.9327,21.1722,1009800.0],["2021-03-05",21.2815,21.956,20.1605,21.9469,683300.0],["2021-03-08",21.9651,22.4846,21.4547,21.7099,508600.0],["2021-03-09",21.7373,22.9312,21.7373,22.439,458300.0],["2021-03-10",22.5575,23.633,22.4892,23.5601,651300.0],["2021-03-11",23.8244,24.2163,23.5327,23.6421,409200.0],["2021-03-12",23.4963,23.8791,23.232,23.8517,331400.0],["2021-03-15",23.8426,23.9429,23.3413,23.4234,469100.0],["2021-03-16",23.3596,23.7971,23.3596,23.6057,450800.0],["2021-03-17",23.4507,24.2163,23.3049,23.9702,772400.0],["2021-03-18",23.2958,23.6603,22.1838,23.0041,1019000.0],["2021-03-19",23.1682,24.4259,22.7763,24.2072,1810700.0],["2021-03-22",24.116,24.3539,23.3413,23.6421,1023400.0],["2021-03-23",23.7788,23.7879,22.357,22.5211,775000.0],["2021-03-24",22.5028,22.8948,22.193,22.676,597100.0],["2021-03-25",22.4664,22.4664,21.2451,22.0107,632800.0],["2021-03-26",22.1474,22.4937,21.8193,22.2021,394000.0],["2021-03-29",22.1839,23.0679,22.1747,22.7945,511800.0],["2021-03-30",22.6851,22.8127,22.1747,22.5575,256900.0],["2021-03-31",22.5575,22.7672,22.4482,22.594,418100.0],["2021-04-01",22.7216,22.8401,22.3114,22.7854,725500.0],["2021-04-05",22.8674,23.2867,22.6715,23.2502,336800.0],["2021-04-06",23.2411,23.5874,22.8492,23.5236,283000.0],["2021-04-07",23.6603,23.8362,22.9494,23.0406,485000.0],["2021-04-08",22.9403,23.5145,22.7854,23.4325,410400.0],["2021-04-09",23.2411,23.3596,22.9677,23.0132,310000.0],["2021-04-12",23.1135,23.7788,22.5575,23.6877,503800.0],["2021-04-13",23.6968,23.9611,23.0497,23.7424,570600.0],["2021-04-14",23.715,23.7697,23.3596,23.4689,382000.0],["2021-04-15",23.5783,23.6777,22.995,23.2775,473100.0],["2021-04-16",23.4511,23.5698,22.8392,23.4237,447100.0],["2021-04-19",23.0584,23.3506,22.2913,22.4831,539900.0],["2021-04-20",22.7388,23.0264,22.2456,22.4922,378100.0],["2021-04-21",23.588,24.7204,23.4237,24.1177,1329900.0],["2021-04-22",24.1177,24.4647,23.8437,23.9716,664500.0],["2021-04-23",24.4282,25.104,24.3095,24.9852,455400.0],["2021-04-26",25.0674,25.5322,25.0309,25.2866,337700.0],["2021-04-27",25.0948,25.6427,25.0857,25.5788,701100.0],["2021-04-28",25.7067,26.3459,25.6062,25.9532,557700.0],["2021-04-29",26.0263,26.5285,25.8802,26.2546,618200.0],["2021-04-30",26.1359,27.1039,26.1359,26.7569,623100.0],["2021-05-03",26.6747,27.4417,26.4646,27.4235,584300.0],["2021-05-04",27.4783,27.4783,26.5377,26.8116,610800.0],["2021-05-05",26.7842,27.2774,26.6829,27.2135,359600.0],["2021-05-06",27.2956,27.2956,25.8893,26.1815,546000.0],["2021-05-07",26.282,26.5194,25.9532,26.492,274300.0],["2021-05-10",26.629,26.629,24.693,24.7661,629700.0],["2021-05-11",24.6565,24.6565,23.9716,24.3551,521900.0],["2021-05-12",24.072,24.4738,23.0584,23.1132,570100.0],["2021-05-13",22.2913,22.621,20.1635,21.2228,2865900.0],["2021-05-14",21.5242,21.7205,21.0128,21.4785,954600.0],["2021-05-17",21.4603,21.5699,20.7023,21.0676,770800.0],["2021-05-18",21.095,21.5333,21.0037,21.2228,467100.0],["2021-05-19",20.8758,21.1041,20.7206,21.0402,524300.0],["2021-05-20",21.0311,21.3416,20.885,21.2228,506000.0],["2021-05-21",21.1041,21.4603,21.0055,21.4603,520900.0],["2021-05-24",21.4329,21.5699,21.2868,21.4329,685400.0],["2021-05-25",21.4968,22.0356,21.2685,21.5881,1165100.0],["2021-05-26",21.7251,21.8438,21.4466,21.5516,612700.0],["2021-05-27",21.6247,21.7434,21.1589,21.1589,1035800.0],["2021-05-28",21.2228,21.5425,20.8667,21.095,1350300.0],["2021-06-01",21.1589,21.7982,21.095,21.7251,527400.0],["2021-06-02",21.7068,21.8164,21.2776,21.7982,548600.0],["2021-06-03",21.5242,22.2593,21.4785,22.136,679800.0],["2021-06-04",22.1726,22.4374,22.0813,22.2548,422500.0],["2021-06-07",22.0721,22.9762,22.0539,22.8483,924000.0],["2021-06-08",22.9031,23.2136,22.7205,22.9397,587600.0],["2021-06-09",22.8301,23.0036,22.1406,22.1634,633000.0],["2021-06-10",22.1543,22.2867,21.5425,21.5516,384300.0],["2021-06-11",21.7068,21.7068,21.1954,21.6429,377700.0],["2021-06-14",21.7525,21.853,21.5059,21.7434,331800.0],["2021-06-15",21.6794,21.7799,21.1589,21.3324,279700.0],["2021-06-16",21.305,21.4511,20.6932,20.7571,692100.0],["2021-06-17",20.6932,21.2913,20.6201,21.0493,536700.0],["2021-06-18",20.9212,21.2232,20.6833,20.7565,692000.0],["2021-06-21",20.7931,20.8022,20.1982,20.6833,706400.0],["2021-06-22",21.0493,21.69,20.8846,21.2964,839900.0],["2021-06-23",21.1317,21.8913,21.1317,21.6717,788400.0],["2021-06-24",21.5161,21.6213,20.729,20.8205,819000.0],["2021-06-25",20.8205,20.8297,20.0975,20.3446,7819100.0],["2021-06-28",20.3263,20.3538,19.7452,20.0792,1452600.0],["2021-06-29",20.1616,20.7382,19.8687,20.3172,640500.0],["2021-06-30",20.2257,20.3172,19.7955,19.942,1571200.0],["2021-07-01",19.9145,20.4911,19.6216,20.3812,1153100.0],["2021-07-02",20.5002,20.665,20.1433,20.2714,617700.0],["2021-07-06",20.4453,20.6466,20.0152,20.6192,636000.0],["2021-07-07",20.6283,21.0768,20.3904,20.7107,646000.0],["2021-07-08",20.4087,21.0127,20.3913,20.6467,363300.0],["2021-07-09",20.7382,21.0585,20.6375,20.9121,288800.0],["2021-07-12",20.8571,21.1134,20.5368,21.0676,623100.0],["2021-07-13",20.9029,21.7723,20.8571,21.1317,689600.0],["2021-07-14",21.1866,21.3056,20.5917,20.6283,366700.0],["2021-07-15",20.6466,21.031,20.5734,20.7473,361600.0],["2021-07-16",20.7656,21.1409,20.6009,20.8205,569500.0],["2021-07-19",20.5002,20.9121,20.3812,20.8846,515600.0],["2021-07-20",21.0219,21.6717,20.8526,21.4429,522500.0],["2021-07-21",21.3056,21.5161,20.6833,20.6924,551700.0],["2021-07-22",20.8205,21.1958,20.5277,21.1775,362800.0],["2021-07-23",21.1775,21.1775,20.8205,21.0036,401600.0],["2021-07-26",21.0768,21.4291,21.0585,21.1683,314300.0],["2021-07-27",21.1683,21.3696,20.5917,20.8114,273200.0],["2021-07-28",20.7656,21.1042,20.2806,20.5826,399800.0],["2021-07-29",20.546,20.6649,20.3904,20.5277,513600.0],["2021-07-30",20.6283,20.9761,20.5368,20.7199,279800.0],["2021-08-02",20.8114,21.031,20.61,20.9212,366100.0],["2021-08-03",20.9487,20.9487,20.4087,20.427,344800.0],["2021-08-04",20.2806,20.5277,19.8779,19.9053,434000.0],["2021-08-05",19.8779,20.5002,19.7132,20.2348,277600.0],["2021-08-06",20.244,20.3904,19.942,19.9694,427600.0],["2021-08-09",20.006,20.0518,19.4432,19.7132,481300.0],["2021-08-10",19.7132,20.3629,19.4935,19.7498,678300.0],["2021-08-11",19.8687,19.8962,19.0085,19.0634,1245400.0],["2021-08-12",17.2788,18.7064,17.2238,17.6357,3307200.0],["2021-08-13",17.416,17.8279,17.1506,17.1781,1087400.0],["2021-08-16",17.0134,17.3611,16.7571,17.0225,976000.0],["2021-08-17",16.8578,16.9447,16.4276,16.4642,903500.0],["2021-08-18",16.2629,16.7388,16.1247,16.1348,1089500.0],["2021-08-19",16.2995,16.4093,16.0341,16.2537,1146900.0],["2021-08-20",16.1439,16.5741,16.0616,16.4917,1768000.0],["2021-08-23",16.4642,16.8852,16.2263,16.7846,706700.0],["2021-08-24",16.6198,16.7113,15.9517,16.3819,1091400.0],["2021-08-25",16.3361,16.9447,16.2904,16.8486,720900.0],["2021-08-26",16.8395,17.1964,16.8029,17.0317,648800.0],["2021-08-27",17.0317,17.5533,17.0271,17.4709,380500.0],["2021-08-30",17.4343,17.5259,17.0134,17.05,1112100.0],["2021-08-31",17.0866,17.8096,17.028,17.773,1270700.0],["2021-09-01",17.7547,18.1482,17.708,18.0658,644000.0],["2021-09-02",18.1207,18.3861,18.075,18.2763,604800.0],["2021-09-03",18.1207,18.2305,18.0402,18.1665,561200.0],["2021-09-07",18.0933,18.496,17.956,18.4685,504600.0],["2021-09-08",18.5966,18.679,17.8279,17.9468,358400.0],["2021-09-09",17.9743,18.0832,17.7455,17.9011,334500.0],["2021-09-10",18.3678,18.3678,17.6814,17.6906,390500.0],["2021-09-13",17.6082,17.8096,17.1872,17.2238,486200.0],["2021-09-14",17.4343,17.4435,16.7205,16.8852,508800.0],["2021-09-15",16.7937,16.9859,16.5832,16.7937,427600.0],["2021-09-16",16.9218,17.0866,16.629,16.9584,516900.0],["2021-09-17",16.9493,17.1374,16.6281,16.8116,1059800.0],["2021-09-20",16.5455,16.6097,16.183,16.417,604600.0],["2021-09-21",16.4812,16.7244,16.2885,16.6831,424000.0],["2021-09-22",16.729,16.8391,16.3252,16.3344,435800.0],["2021-09-23",16.362,16.5547,16.2702,16.4537,329300.0],["2021-09-24",16.3344,16.5088,16.2243,16.2885,261300.0],["2021-09-27",16.1784,16.3436,15.9123,16.1509,1684700.0],["2021-09-28",16.1417,16.3895,15.637,15.9307,851300.0],["2021-09-29",15.8481,16.2335,15.8022,15.9765,582400.0],["2021-09-30",15.9123,15.9857,15.7104,15.7196,370000.0],["2021-10-01",15.793,15.8481,14.9946,15.0038,1271500.0],["2021-10-04",15.0497,15.2883,14.444,15.0956,1451600.0],["2021-10-05",15.1139,15.247,14.5817,14.6735,687700.0],["2021-10-06",14.545,14.7735,14.233,14.7377,685900.0],["2021-10-07",14.756,15.2608,14.7377,14.9212,934200.0],["2021-10-08",14.9029,15.0589,14.288,14.288,621500.0],["2021-10-11",14.2697,14.4165,13.8108,14.1687,2790800.0],["2021-10-12",14.2054,14.6643,14.0678,14.2972,857300.0],["2021-10-13",14.3798,14.6735,14.3064,14.6184,432700.0],["2021-10-14",14.6826,14.8478,14.5909,14.8386,445700.0],["2021-10-15",15.0176,15.1048,14.7193,14.7285,499100.0],["2021-10-18",14.6184,14.7652,14.444,14.4532,355700.0],["2021-10-19",14.7377,14.7606,14.4073,14.6918,567200.0],["2021-10-20",14.7744,14.9304,14.6367,14.6367,281100.0],["2021-10-21",14.5909,14.7836,14.4211,14.4716,362400.0],["2021-10-22",14.4349,14.4899,14.1091,14.132,467500.0],["2021-10-25",14.0494,14.1779,13.8934,13.9026,435600.0],["2021-10-26",13.9026,14.3569,13.8154,14.233,902300.0],["2021-10-27",14.233,14.4541,14.0219,14.2238,507400.0],["2021-10-28",14.2238,14.5909,14.1981,14.4257,421400.0],["2021-10-29",14.389,14.5266,14.1963,14.3064,398400.0],["2021-11-01",14.3614,14.9258,14.3339,14.756,812200.0],["2021-11-02",14.7285,14.7744,14.4991,14.6367,464700.0],["2021-11-03",14.6551,14.8386,14.5542,14.6918,457700.0],["2021-11-04",14.6551,14.9304,14.2422,14.2422,478100.0],["2021-11-05",14.2605,14.4349,14.1788,14.4165,529500.0],["2021-11-08",14.4303,14.5633,14.3523,14.545,553800.0],["2021-11-09",14.5542,14.8019,14.3982,14.6092,569300.0],["2021-11-10",14.6735,14.9671,14.6276,14.857,637600.0],["2021-11-11",15.6003,16.5638,15.169,15.8297,1129300.0],["2021-11-12",15.7838,16.0041,15.6324,15.8664,586900.0],["2021-11-15",15.9215,15.9215,15.4535,15.6554,575800.0],["2021-11-16",15.5269,15.5452,14.5909,15.2241,1082600.0],["2021-11-17",15.2241,15.4076,15.0956,15.325,469500.0],["2021-11-18",15.1782,15.2791,14.9579,15.1873,447400.0],["2021-11-19",15.0313,15.3158,14.6092,14.6184,1275900.0],["2021-11-22",14.9304,14.9488,14.2238,14.4716,525500.0],["2021-11-23",14.4073,14.7377,14.3431,14.4716,335700.0],["2021-11-24",14.4532,14.757,14.3064,14.5817,326500.0],["2021-11-26",14.3156,14.5542,14.0403,14.1045,274500.0],["2021-11-29",14.2146,14.3247,13.7558,13.8659,1225600.0],["2021-11-30",13.7466,13.7558,12.8565,12.9482,808600.0],["2021-12-01",13.1501,13.3612,12.5904,12.5995,746200.0],["2021-12-02",12.6546,13.297,12.6041,13.141,574900.0],["2021-12-03",13.1777,13.2786,13.0033,13.1226,597400.0],["2021-12-06",13.4897,13.9577,13.3061,13.8017,621600.0],["2021-12-07",14.0127,14.5083,14.0127,14.4716,694300.0],["2021-12-08",14.389,14.7285,14.3431,14.6826,886400.0],["2021-12-09",14.545,14.8203,14.3569,14.3982,432800.0],["2021-12-10",14.5358,14.6551,14.3798,14.6276,565000.0],["2021-12-13",14.6826,15.6645,14.6367,15.5728,921500.0],["2021-12-14",15.481,15.7288,15.2241,15.2241,706300.0],["2021-12-15",15.1598,16.0132,14.9515,15.7288,707900.0],["2021-12-16",15.793,16.0133,15.169,15.325,691700.0],["2021-12-17",15.1814,15.5588,15.0709,15.1446,707800.0],["2021-12-20",14.8223,15.1722,14.629,15.0985,619300.0],["2021-12-21",15.163,15.3011,15.0157,15.1353,392600.0],["2021-12-22",15.0709,15.1353,14.8592,15.0525,326600.0],["2021-12-23",15.1538,15.4051,15.0525,15.0801,325100.0],["2021-12-27",15.0801,15.1446,14.7671,14.988,365200.0],["2021-12-28",14.8868,15.1261,14.7947,14.8592,343000.0],["2021-12-29",14.8499,14.8499,14.3252,14.3436,381900.0],["2021-12-30",14.3436,14.9328,14.3436,14.6566,452100.0],["2021-12-31",14.629,14.9236,14.4725,14.6842,308300.0],["2022-01-03",14.7119,15.5957,14.6842,15.5957,792300.0],["2022-01-04",15.7798,16.5623,15.6675,16.3046,618400.0],["2022-01-05",16.1849,16.8569,16.056,16.2769,1408700.0],["2022-01-06",16.2677,16.5347,15.7982,15.8811,534100.0],["2022-01-07",15.7982,16.6084,15.7982,16.5715,825400.0],["2022-01-10",16.5715,16.8385,16.4519,16.5807,761600.0],["2022-01-11",16.4795,16.6728,16.369,16.5807,430400.0],["2022-01-12",16.5808,16.6075,15.835,15.8442,783200.0],["2022-01-13",16.0652,16.1112,15.6969,15.835,326100.0],["2022-01-14",15.6417,15.8811,15.2072,15.8166,490900.0],["2022-01-18",15.568,15.8903,15.3471,15.6509,552700.0],["2022-01-19",15.2642,15.4115,14.7947,15.1814,800600.0],["2022-01-20",15.1261,15.6785,15.1261,15.2642,399700.0],["2022-01-21",15.2274,15.3563,14.3896,14.3988,651600.0],["2022-01-24",14.2607,15.1445,14.2147,15.0985,652900.0],["2022-01-25",14.9328,15.0341,14.3436,14.7579,640800.0],["2022-01-26",14.7487,14.9788,14.3712,14.4633,574200.0],["2022-01-27",14.6382,14.9006,14.0766,14.1871,356100.0],["2022-01-28",14.1963,14.2884,13.7728,14.2791,663000.0],["2022-01-31",14.2976,14.9236,14.2976,14.8315,656700.0],["2022-02-01",14.942,15.5957,14.8315,15.4023,598000.0],["2022-02-02",15.3379,15.5404,14.9788,15.43,456400.0],["2022-02-03",15.3011,15.6049,15.0525,15.1169,522100.0],["2022-02-04",14.9604,15.2734,14.8776,15.1998,501700.0],["2022-02-07",15.2182,15.4576,15.1123,15.3195,255100.0],["2022-02-08",14.8131,15.0617,14.1318,14.5001,803800.0],["2022-02-09",14.629,14.9696,14.3528,14.3712,370000.0],["2022-02-10",14.1595,14.5231,14.1134,14.2331,481300.0],["2022-02-11",14.3896,14.5857,13.9937,14.2055,379400.0],["2022-02-14",14.2515,14.2985,13.9265,14.1503,357100.0],["2022-02-15",14.2976,14.6106,14.2976,14.4172,329600.0],["2022-02-16",14.3804,14.4725,14.095,14.2331,364100.0],["2022-02-17",14.1042,14.2423,14.0039,14.2055,244800.0],["2022-02-18",14.0858,14.1411,13.6531,13.7268,373900.0],["2022-02-22",13.7268,13.9753,13.5058,13.782,335100.0],["2022-02-23",13.8833,14.0398,13.4874,13.4874,259600.0],["2022-02-24",13.1836,13.6071,13.0087,13.5795,397400.0],["2022-02-25",13.6163,14.1411,13.5795,14.1411,440100.0],["2022-02-28",13.9938,14.1042,13.8372,14.0398,507800.0],["2022-03-01",13.9845,14.0674,13.3401,13.4506,469900.0],["2022-03-02",13.6163,13.8372,13.446,13.7084,604000.0],["2022-03-03",13.8096,13.8557,13.1191,13.2112,492200.0],["2022-03-04",12.9995,13.1744,12.4563,12.4839,739100.0],["2022-03-07",12.6772,12.7693,12.4287,12.6588,803500.0],["2022-03-08",12.668,13.6163,12.6128,13.2941,770300.0],["2022-03-09",13.9569,14.5093,13.9109,14.1411,1014700.0],["2022-03-10",13.8649,14.4071,13.6439,14.095,471700.0],["2022-03-11",14.1779,14.2331,13.5703,13.8372,371700.0],["2022-03-14",13.8557,14.0122,13.4598,13.4782,462300.0],["2022-03-15",13.561,13.7084,13.1191,13.2296,486400.0],["2022-03-16",13.3401,13.6071,13.0547,13.2756,697700.0],["2022-03-17",13.2204,13.7664,13.202,13.6899,315000.0],["2022-03-18",13.6715,14.003,13.3401,13.9753,677900.0],["2022-03-21",13.9293,14.1042,13.4322,13.4782,386800.0],["2022-03-22",13.4506,13.6071,12.9718,13.0271,835000.0],["2022-03-23",12.9718,13.6163,12.9718,13.3861,452200.0],["2022-03-24",13.4322,13.4322,12.947,13.1099,269000.0],["2022-03-25",13.1099,13.3033,12.9902,13.2756,377100.0],["2022-03-28",13.2388,13.4322,13.1283,13.3309,366200.0],["2022-03-29",13.5518,14.0306,13.5518,13.8096,528200.0],["2022-03-30",13.7452,13.9201,13.4966,13.6071,283000.0],["2022-03-31",13.5426,13.8741,13.5058,13.6071,327500.0],["2022-04-01",13.7176,14.2607,13.6936,14.2515,311200.0],["2022-04-04",14.1963,14.2607,13.9063,14.1595,450000.0],["2022-04-05",14.1963,14.2791,13.7636,13.8925,705700.0],["2022-04-06",13.8004,13.9938,13.5979,13.7084,951200.0],["2022-04-07",13.7268,14.095,13.3953,13.7452,786000.0],["2022-04-08",13.8096,14.1595,13.6899,13.828,579700.0],["2022-04-11",13.8004,13.9753,13.2664,13.3493,376800.0],["2022-04-12",13.0915,13.3033,12.7877,13.2664,1736900.0],["2022-04-13",13.2941,13.6347,13.2849,13.4322,642400.0],["2022-04-14",13.4728,13.6946,13.3065,13.6207,785800.0],["2022-04-18",13.519,13.6207,13.2788,13.4913,520800.0],["2022-04-19",13.5745,14.2952,13.5661,14.1474,377800.0],["2022-04-20",14.249,14.3322,13.8702,13.8886,391100.0],["2022-04-21",14.0088,14.0273,13.6669,13.7962,257300.0],["2022-04-22",13.7962,13.9348,13.6669,13.7593,331500.0],["2022-04-25",13.7685,13.8609,13.3897,13.6946,336800.0],["2022-04-26",13.556,13.6391,13.1586,13.2326,436800.0],["2022-04-27",13.288,13.5745,13.1864,13.3619,627900.0],["2022-04-28",13.4821,13.5837,13.057,13.4451,305800.0],["2022-04-29",13.4451,13.5652,12.9923,13.0477,384700.0],["2022-05-02",13.094,13.1771,12.8445,13.0755,392600.0],["2022-05-03",13.0662,13.3989,12.9054,13.2695,336300.0],["2022-05-04",13.2788,13.4451,12.9184,13.325,417900.0],["2022-05-05",13.1494,13.1771,12.4101,12.4933,425400.0],["2022-05-06",12.4194,12.5488,12.1237,12.3639,423700.0],["2022-05-09",12.1884,12.4563,12.0682,12.3547,501000.0],["2022-05-10",12.4471,12.6864,11.7633,11.8187,523700.0],["2022-05-11",11.7818,11.8927,11.1442,11.4584,1103400.0],["2022-05-12",11.6801,13.0015,11.5508,12.3639,1990500.0],["2022-05-13",12.4471,13.3666,12.4212,13.1956,846800.0],["2022-05-16",13.1217,13.3897,12.5303,12.8075,870700.0],["2022-05-17",12.8999,13.1402,12.6042,13.0847,701200.0],["2022-05-18",12.9831,13.1032,12.2715,12.4009,678600.0],["2022-05-19",12.2715,12.5164,12.096,12.1237,443000.0],["2022-05-20",12.2069,12.2531,11.6062,11.791,507400.0],["2022-05-23",12.0036,12.0498,11.6524,11.9112,494700.0],["2022-05-24",11.9943,12.0775,11.6432,11.8649,530800.0],["2022-05-25",11.9204,12.5118,11.8465,12.4841,749700.0],["2022-05-26",12.6689,12.8537,12.5118,12.7151,810100.0],["2022-05-27",12.8537,13.2834,12.6966,13.1309,583200.0],["2022-05-31",12.9738,13.2048,12.7613,12.9369,560200.0],["2022-06-01",12.8907,12.9923,12.4332,12.7983,772300.0],["2022-06-02",12.7428,13.1355,12.5672,13.0477,622100.0],["2022-06-03",12.9461,12.9461,12.5072,12.5765,580200.0],["2022-06-06",12.6781,12.7567,12.0682,12.2161,621800.0],["2022-06-07",12.0405,12.2346,11.9389,12.2069,439000.0],["2022-06-08",12.2069,12.5626,12.1329,12.4101,435800.0],["2022-06-09",12.4101,12.4332,12.0322,12.0405,391100.0],["2022-06-10",11.865,12.022,11.7587,11.9296,406800.0],["2022-06-13",11.7263,12.1884,11.6432,11.9943,492100.0],["2022-06-14",12.0775,12.1514,11.4214,11.5785,471900.0],["2022-06-15",11.6432,11.9758,11.5785,11.8095,402900.0],["2022-06-16",11.507,11.5998,11.3028,11.4513,493900.0],["2022-06-17",12.4535,12.4628,11.674,12.1937,1184400.0],["2022-06-21",12.3793,12.834,12.3143,12.602,1008700.0],["2022-06-22",12.4999,12.9361,12.4257,12.537,714900.0],["2022-06-23",12.537,12.8062,12.5036,12.6113,533600.0],["2022-06-24",12.7319,13.1217,12.5556,13.0846,1321100.0],["2022-06-27",13.1774,13.1774,12.7041,13.0196,470500.0],["2022-06-28",13.1402,13.2052,12.7505,12.8062,506600.0],["2022-06-29",12.7226,12.8154,12.5649,12.7412,392100.0],["2022-06-30",12.5649,12.9082,12.3422,12.8247,825600.0],["2022-07-01",12.8804,13.5578,12.7319,13.5021,738400.0],["2022-07-05",13.3073,13.7249,13.1291,13.7249,685200.0],["2022-07-06",13.7063,13.8269,13.5207,13.6228,567500.0],["2022-07-07",13.6506,13.7527,13.4372,13.5764,455300.0],["2022-07-08",13.5578,13.7137,13.4001,13.5578,400100.0],["2022-07-11",13.4279,13.6413,13.3815,13.4279,589900.0],["2022-07-12",13.3537,13.8362,13.3537,13.5671,460000.0],["2022-07-13",13.4279,13.9012,13.3444,13.8177,267800.0],["2022-07-14",13.5857,13.8362,13.5021,13.8084,311900.0],["2022-07-15",14.0589,14.161,13.8223,13.8641,501300.0],["2022-07-18",13.9476,14.1053,13.5903,13.6692,395400.0],["2022-07-19",13.762,14.393,13.7156,14.3837,564200.0],["2022-07-20",14.4951,14.6046,14.1517,14.5229,513300.0],["2022-07-21",14.4208,15.0333,14.328,15.024,479200.0],["2022-07-22",15.0704,15.0704,14.6621,14.9034,355100.0],["2022-07-25",14.9312,15.0565,14.7085,14.8013,229000.0],["2022-07-26",14.6621,14.9591,14.4951,14.9405,240400.0],["2022-07-27",14.9127,15.1818,14.8013,15.154,316700.0],["2022-07-28",15.1168,15.6829,15.1168,15.6272,471600.0],["2022-07-29",15.5808,15.7432,15.3303,15.6087,260400.0],["2022-08-01",15.5901,15.8555,15.5715,15.7386,304700.0],["2022-08-02",15.7107,16.1191,15.5623,16.0541,398400.0],["2022-08-03",16.1933,16.4624,16.017,16.3139,670000.0],["2022-08-04",16.3139,16.4067,16.0448,16.3418,324800.0],["2022-08-05",16.2119,16.6109,16.1543,16.6109,324800.0],["2022-08-08",16.6758,17.0702,16.5459,17.0563,1048900.0],["2022-08-09",17.1584,17.3718,16.4903,16.7037,716100.0],["2022-08-10",16.9357,17.2744,16.8382,16.9357,692600.0],["2022-08-11",18.3184,18.5411,16.3882,16.4346,1546800.0],["2022-08-12",15.8778,16.2397,15.553,16.1655,1073200.0],["2022-08-15",16.1098,16.713,16.0263,16.4995,792100.0],["2022-08-16",16.3696,16.4346,16.1098,16.2026,415400.0],["2022-08-17",16.1098,16.3232,15.952,16.1469,495400.0],["2022-08-18",16.0634,16.1469,15.6551,15.8499,417800.0],["2022-08-19",15.5623,15.8035,15.4138,15.6272,568400.0],["2022-08-22",15.4138,15.4509,15.0612,15.2375,647200.0],["2022-08-23",15.2653,15.785,15.1308,15.6458,863300.0],["2022-08-24",15.5994,15.8778,15.2746,15.6458,717400.0],["2022-08-25",15.5901,15.8963,15.5901,15.8035,433900.0],["2022-08-26",15.8592,15.8963,15.3674,15.4138,538700.0],["2022-08-29",15.2468,15.5066,15.1261,15.3767,389900.0],["2022-08-30",15.3952,15.4045,14.9776,15.0519,373600.0],["2022-08-31",15.2004,15.4602,15.0779,15.4602,465900.0],["2022-09-01",15.3488,15.5251,15.1632,15.488,533400.0],["2022-09-02",15.6365,15.6829,14.8477,14.8663,312600.0],["2022-09-06",14.8013,15.0148,14.5229,14.8756,474200.0],["2022-09-07",14.8292,15.0983,14.56,15.0704,447100.0],["2022-09-08",14.9312,15.1168,14.69,15.024,300200.0],["2022-09-09",15.154,15.4045,14.9962,15.2839,469300.0],["2022-09-12",15.3767,15.5066,15.3117,15.4695,414000.0],["2022-09-13",15.2004,15.3767,14.922,14.9776,308300.0],["2022-09-14",14.9034,14.9591,14.6668,14.7642,356900.0],["2022-09-15",14.6714,14.9776,14.638,14.7828,445300.0],["2022-09-16",14.712,15.1217,14.6608,14.9541,592200.0],["2022-09-19",14.833,15.01,14.6561,14.8517,470000.0],["2022-09-20",14.7306,14.7865,14.3507,14.3954,466400.0],["2022-09-21",14.5351,15.0612,14.4699,14.5816,519800.0],["2022-09-22",14.5444,14.6841,14.3954,14.6282,430400.0],["2022-09-23",14.4792,14.5351,14.265,14.5258,558500.0],["2022-09-26",14.4606,14.6561,14.2185,14.2371,313400.0],["2022-09-27",14.3582,14.4606,13.9019,13.995,494800.0],["2022-09-28",14.0695,14.5537,13.9205,14.4792,378500.0],["2022-09-29",14.3675,14.4327,14.0881,14.293,481700.0],["2022-09-30",14.2185,14.293,13.9485,14.0602,741700.0],["2022-10-03",14.1161,14.3302,13.9578,14.023,612400.0],["2022-10-04",14.3582,14.4885,13.7622,13.9671,725400.0],["2022-10-05",13.9205,13.9298,13.3991,13.4177,619600.0],["2022-10-06",13.3339,13.5574,13.2315,13.3432,495400.0],["2022-10-07",13.1663,13.4177,12.8963,13.3339,779400.0],["2022-10-10",13.2129,13.3535,13.0127,13.2222,519400.0],["2022-10-11",13.1291,13.8088,13.1291,13.6505,452900.0],["2022-10-12",13.6971,14.0416,13.6179,14.0323,467500.0],["2022-10-13",13.7995,14.3069,13.6905,14.2185,388400.0],["2022-10-14",14.3489,14.3861,13.9531,14.0416,269600.0],["2022-10-17",14.2557,14.4327,14.1906,14.3023,403100.0],["2022-10-18",14.5071,14.8051,14.414,14.7213,687600.0],["2022-10-19",14.6561,14.8051,14.144,14.4978,553200.0],["2022-10-20",14.563,14.6189,14.1068,14.2092,322400.0],["2022-10-21",14.2092,14.3489,13.8926,14.3023,394500.0],["2022-10-24",14.3489,14.5956,14.2185,14.5537,285700.0],["2022-10-25",14.5258,14.8796,14.442,14.4606,601500.0],["2022-10-26",14.5165,14.6748,14.2464,14.2744,325900.0],["2022-10-27",14.3489,14.6468,14.0416,14.1161,501600.0],["2022-10-28",14.2185,14.6654,14.1626,14.6096,547200.0],["2022-10-31",14.6561,15.2521,14.563,15.0938,631300.0],["2022-11-01",15.1496,15.3265,15.01,15.1589,367900.0],["2022-11-02",15.0472,15.4848,14.8889,14.8889,510600.0],["2022-11-03",14.8517,14.8517,14.5071,14.6468,303000.0],["2022-11-04",14.8982,15.0472,14.6654,15.0286,223000.0],["2022-11-07",15.0379,15.1869,14.7586,15.1403,400100.0],["2022-11-08",15.2241,15.7828,15.0379,15.3917,791900.0],["2022-11-09",15.2241,15.5035,14.9867,15.1217,693300.0],["2022-11-10",15.8294,16.416,15.401,16.0715,1074600.0],["2022-11-11",16.1646,16.8257,15.7735,15.9318,768200.0],["2022-11-14",15.7642,16.4067,15.7642,16.118,586700.0],["2022-11-15",16.3322,16.8536,16.2111,16.3601,901500.0],["2022-11-16",16.2856,16.3415,16.0435,16.3042,429100.0],["2022-11-17",16.118,16.8443,16.1087,16.6767,729500.0],["2022-11-18",16.984,16.984,16.4346,16.5184,348000.0],["2022-11-21",16.4532,17.133,16.3601,17.0678,478300.0],["2022-11-22",17.1795,17.1795,16.6115,17.0957,509800.0],["2022-11-23",16.9933,17.2074,16.7419,16.8071,340400.0],["2022-11-25",16.8164,17.1609,16.7139,17.0678,148400.0],["2022-11-28",17.0119,17.3099,16.8815,17.0678,409100.0],["2022-11-29",17.0398,17.4775,17.0119,17.3006,404900.0],["2022-11-30",17.2261,17.7568,17.0957,17.7475,605600.0],["2022-12-01",17.7848,17.8313,17.24,17.3751,461600.0],["2022-12-02",17.2354,17.5333,17.1516,17.4775,324300.0],["2022-12-05",17.3099,17.5147,17.1795,17.4123,308400.0],["2022-12-06",17.3192,17.5427,17.1143,17.1795,300700.0],["2022-12-07",17.1236,17.5427,16.9002,17.403,410000.0],["2022-12-08",17.254,17.4682,16.9374,17.133,366900.0],["2022-12-09",17.1981,17.1981,16.3974,16.8909,916900.0],["2022-12-12",16.8164,16.9281,16.5836,16.6022,829100.0],["2022-12-13",16.9281,17.0864,16.0342,16.0528,788400.0],["2022-12-14",16.0342,16.1878,15.6152,15.8107,676100.0],["2022-12-15",15.6431,15.8247,15.3917,15.7456,521400.0],["2022-12-16",15.5933,15.6867,15.3504,15.4158,948500.0],["2022-12-19",15.4998,15.6306,15.1448,15.3036,901300.0],["2022-12-20",15.3036,15.5139,15.014,15.2196,925900.0],["2022-12-21",15.3036,15.7353,15.1542,15.5746,556000.0],["2022-12-22",15.4158,15.4438,15.1775,15.4064,250500.0],["2022-12-23",15.2756,15.4251,15.2009,15.2289,356600.0],["2022-12-27",15.3223,15.3597,15.0794,15.1355,506900.0],["2022-12-28",15.1728,15.4344,15.0981,15.2196,449100.0],["2022-12-29",15.313,15.3597,14.5282,14.7618,520800.0],["2022-12-30",14.715,14.8972,14.5749,14.8178,694800.0],["2023-01-03",14.8739,15.2102,14.8739,15.1261,604000.0],["2023-01-04",15.1635,15.5933,15.1626,15.3877,333500.0],["2023-01-05",15.3877,15.3877,15.0701,15.2382,279500.0],["2023-01-06",15.3971,15.5652,15.2055,15.285,351500.0],["2023-01-09",15.2943,15.5466,15.2009,15.2476,197000.0],["2023-01-10",15.2756,15.5185,15.2569,15.369,221300.0],["2023-01-11",15.4251,15.5279,15.369,15.5092,218200.0],["2023-01-12",15.6026,15.668,15.4251,15.4531,230000.0],["2023-01-13",15.3877,15.4905,15.3363,15.4438,209900.0],["2023-01-17",15.4998,16.0884,15.4522,15.8455,379500.0],["2023-01-18",15.8736,15.8876,15.1728,15.2663,410400.0],["2023-01-19",15.2569,15.4438,14.8739,14.9112,289200.0],["2023-01-20",15.0327,15.2009,14.8552,15.0327,486200.0],["2023-01-23",15.0327,15.3317,14.7711,15.3223,717400.0],["2023-01-24",15.3223,15.4812,15.0514,15.4251,402600.0],["2023-01-25",15.3504,15.8455,15.285,15.7895,503700.0],["2023-01-26",15.8362,16.0137,15.3083,15.3317,357400.0],["2023-01-27",15.2382,15.3971,15.1542,15.2289,514900.0],["2023-01-30",15.2289,15.7147,15.1822,15.3877,321100.0],["2023-01-31",15.4158,15.7241,15.4158,15.5652,646800.0],["2023-02-01",15.5092,15.7054,15.4158,15.6306,346700.0],["2023-02-02",15.5372,15.7848,15.5279,15.7054,291100.0],["2023-02-03",15.7521,15.7895,15.5933,15.6774,255800.0],["2023-02-06",15.6213,15.7521,15.5372,15.6774,250200.0],["2023-02-07",15.5185,15.5185,14.7244,14.8739,768700.0],["2023-02-08",14.7991,15.4064,14.7291,15.1355,683700.0],["2023-02-09",15.1728,15.2653,14.6291,14.9486,324000.0],["2023-02-10",14.9299,15.2523,14.8178,15.2102,370200.0],["2023-02-13",15.2289,15.2663,15.1074,15.2476,363200.0],["2023-02-14",15.2009,15.2887,14.8645,14.9019,638500.0],["2023-02-15",14.8458,14.9253,14.631,14.7524,402900.0],["2023-02-16",14.5936,15.3597,14.5188,15.2476,545700.0],["2023-02-17",15.3504,15.5839,15.2569,15.3784,330400.0],["2023-02-21",15.2289,15.5092,15.0803,15.3877,366600.0],["2023-02-22",15.4905,15.6026,15.3223,15.3784,312700.0],["2023-02-23",15.4344,15.5372,15.2382,15.4438,257100.0],["2023-02-24",15.285,15.2943,15.042,15.1542,248400.0],["2023-02-27",15.2569,15.6774,15.2382,15.64,334400.0],["2023-02-28",15.5652,15.64,15.2382,15.3223,418800.0],["2023-03-01",15.2943,15.3504,14.9393,15.2289,350100.0],["2023-03-02",16.0044,17.1442,15.5746,16.294,1244600.0],["2023-03-03",16.4622,16.4622,15.8082,16.0044,510500.0],["2023-03-06",16.0137,16.322,15.8922,16.1912,443700.0],["2023-03-07",16.1538,16.3594,15.995,16.2286,485800.0],["2023-03-08",16.2846,16.3874,15.8736,16.0417,373400.0],["2023-03-09",16.1071,16.2286,15.4251,15.4344,489900.0],["2023-03-10",15.3971,15.5839,15.0701,15.5466,527500.0],["2023-03-13",15.4064,15.754,15.355,15.5466,569300.0],["2023-03-14",15.7801,16.1165,15.7147,15.9857,479900.0],["2023-03-15",15.7895,15.9109,15.5933,15.8175,509500.0],["2023-03-16",15.7895,16.4248,15.7147,16.3874,776500.0],["2023-03-17",16.0417,16.1352,14.986,15.0607,1245200.0],["2023-03-20",15.0234,15.3971,14.7991,15.2289,537000.0],["2023-03-21",15.341,15.5372,15.2663,15.5279,353800.0],["2023-03-22",15.5185,15.6774,15.4158,15.4625,376900.0],["2023-03-23",15.3971,15.5279,15.2485,15.313,301400.0],["2023-03-24",15.2943,15.6727,15.1822,15.6587,320100.0],["2023-03-27",15.8082,15.9109,15.6493,15.7241,314200.0],["2023-03-28",15.7521,16.023,15.7521,15.9016,346400.0],["2023-03-29",15.9857,15.9857,15.4111,15.4531,342500.0],["2023-03-30",15.3877,15.3877,15.1074,15.2196,497700.0],["2023-03-31",15.3504,15.4858,15.1728,15.3877,1013600.0],["2023-04-03",15.369,15.6774,15.1074,15.668,835700.0],["2023-04-04",15.6774,16.0604,15.4251,16.023,1027900.0],["2023-04-05",15.967,16.2146,15.7801,16.0417,785400.0],["2023-04-06",16.1258,16.3407,15.8922,16.0604,391800.0],["2023-04-10",15.9763,16.266,15.7988,16.2473,466600.0],["2023-04-11",16.266,16.6303,16.2473,16.5182,482200.0],["2023-04-12",16.5369,16.7144,16.4248,16.4902,608600.0],["2023-04-13",16.4808,16.6584,16.4061,16.4528,394000.0],["2023-04-14",16.4594,16.6187,16.4125,16.4781,327700.0],["2023-04-17",16.5437,16.6281,16.3375,16.4594,215000.0],["2023-04-18",16.4125,16.6468,16.3947,16.4594,319800.0],["2023-04-19",16.5344,16.5437,16.3188,16.5062,364500.0],["2023-04-20",16.5062,16.7312,16.4406,16.7218,383400.0],["2023-04-21",16.8156,17.2655,16.7593,17.1624,560000.0],["2023-04-24",17.1999,17.378,16.9655,16.9936,304600.0],["2023-04-25",16.9187,17.5748,16.9187,17.4998,448400.0],["2023-04-26",17.3405,17.5373,17.1267,17.2374,270400.0],["2023-04-27",17.2374,17.5842,17.2186,17.5373,267500.0],["2023-04-28",17.4436,17.7529,17.4436,17.7248,358500.0],["2023-05-01",17.7529,17.9075,17.6404,17.6591,444900.0],["2023-05-02",17.5935,17.6591,17.3498,17.631,479000.0],["2023-05-03",17.7154,17.8607,17.4154,17.4529,394200.0],["2023-05-04",17.3686,17.3686,16.8577,16.9468,379900.0],["2023-05-05",16.9937,17.1905,16.8718,16.9749,377000.0],["2023-05-08",16.9093,17.2842,16.9093,17.0874,298100.0],["2023-05-09",17.0874,17.2795,16.9749,17.1905,213600.0],["2023-05-10",17.228,17.2655,17.0499,17.1436,301700.0],["2023-05-11",15.7658,16.6553,14.8472,16.0282,1369500.0],["2023-05-12",15.8689,16.0001,15.5595,15.897,606100.0],["2023-05-15",15.9251,16.1782,15.6626,16.0844,594800.0],["2023-05-16",16.0844,16.3281,15.7845,16.225,543200.0],["2023-05-17",16.2625,16.7312,16.0751,16.675,621200.0],["2023-05-18",16.6093,16.6093,15.6533,15.897,522600.0],["2023-05-19",16.0001,16.0048,15.4752,15.6533,535200.0],["2023-05-22",15.6533,15.8389,15.4377,15.6439,552300.0],["2023-05-23",15.6064,15.8126,15.4096,15.7658,384100.0],["2023-05-24",15.7564,15.8595,15.4611,15.8407,483700.0],["2023-05-25",15.7095,15.8407,15.5502,15.5596,411300.0],["2023-05-26",15.4658,15.6908,15.3346,15.419,312700.0],["2023-05-30",15.3158,15.6439,15.3065,15.5783,311700.0],["2023-05-31",15.6158,15.7845,15.3252,15.419,694600.0],["2023-06-01",15.3533,15.3815,15.1003,15.1846,308700.0],["2023-06-02",15.269,15.5502,15.269,15.5127,380100.0],["2023-06-05",15.4002,15.7283,14.9784,15.0159,495500.0],["2023-06-06",15.0721,15.1884,14.9737,15.0815,376000.0],["2023-06-07",15.0159,15.7001,14.9409,15.6439,602600.0],["2023-06-08",15.597,15.747,15.3158,15.3533,603800.0],["2023-06-09",15.3065,15.4752,14.5004,14.7535,1056500.0],["2023-06-12",14.8003,15.0815,14.6316,14.7816,586200.0],["2023-06-13",15.3908,15.8407,15.2971,15.5689,673600.0],["2023-06-14",15.5408,15.8407,15.2924,15.3533,423700.0],["2023-06-15",15.3881,15.6703,15.3223,15.5763,388300.0],["2023-06-16",15.755,15.7644,15.3035,15.3317,477800.0],["2023-06-20",15.2565,15.5857,15.1624,15.4446,445400.0],["2023-06-21",15.4446,15.5179,15.3505,15.4164,349500.0],["2023-06-22",15.3787,15.501,15.2988,15.4352,231500.0],["2023-06-23",15.3505,15.5104,15.2565,15.2753,1521400.0],["2023-06-26",15.1718,15.5716,15.1248,15.4728,443300.0],["2023-06-27",15.5857,15.7879,15.548,15.6139,382000.0],["2023-06-28",15.501,15.6045,15.2659,15.3787,569000.0],["2023-06-29",15.3411,15.4822,15.1248,15.2094,765200.0],["2023-06-30",15.2659,15.4728,15.106,15.3881,538700.0],["2023-07-03",15.3129,15.4258,15.1436,15.3787,378100.0],["2023-07-05",15.3599,15.3693,15.106,15.1154,291500.0],["2023-07-06",15.1436,15.2659,14.9884,15.153,289000.0],["2023-07-07",15.1718,15.2659,14.9272,14.9272,451800.0],["2023-07-10",14.9555,15.247,14.9555,15.153,377900.0],["2023-07-11",15.2,15.3778,15.0119,15.1342,258500.0],["2023-07-12",15.2,15.2847,15.0401,15.0495,306500.0],["2023-07-13",15.106,15.2188,14.9931,15.1436,249000.0],["2023-07-14",15.0777,15.2376,14.7297,15.2094,399700.0],["2023-07-17",15.1248,15.6327,15.1154,15.5951,756600.0],["2023-07-18",15.6045,15.8867,15.6045,15.849,451100.0],["2023-07-19",15.9149,16.3005,15.8857,16.1688,497000.0],["2023-07-20",16.1876,16.2629,15.8114,16.1688,487800.0],["2023-07-21",16.1971,16.3287,15.9619,16.0089,377300.0],["2023-07-24",16.0842,16.1124,15.9337,16.056,440000.0],["2023-07-25",16.0842,16.2065,15.9619,16.0277,417900.0],["2023-07-26",16.0183,16.3005,16.0183,16.1124,426900.0],["2023-07-27",16.0842,16.0992,15.4728,15.4916,870600.0],["2023-07-28",15.5763,15.8302,15.4022,15.755,919400.0],["2023-07-31",15.7173,15.849,15.5857,15.755,673000.0],["2023-08-01",15.7832,16.056,15.5574,15.5763,345100.0],["2023-08-02",15.5669,15.6985,15.454,15.5198,343900.0],["2023-08-03",15.5198,15.548,15.1342,15.1342,328600.0],["2023-08-04",15.1342,15.2687,14.9367,14.9461,486400.0],["2023-08-07",14.9272,15.2,14.899,15.1342,500300.0],["2023-08-08",15.0495,15.0495,14.5698,14.8144,496500.0],["2023-08-09",14.8614,15.0119,14.7288,14.8896,421500.0],["2023-08-10",15.0213,15.6891,14.6827,15.3693,808300.0],["2023-08-11",15.4634,15.4634,15.2282,15.2376,354400.0],["2023-08-14",15.1812,15.1812,14.852,14.8614,491700.0],["2023-08-15",14.8802,14.8802,14.631,14.6921,422800.0],["2023-08-16",14.7015,14.8144,14.4137,14.4758,484600.0],["2023-08-17",14.5416,14.5679,14.0243,14.0337,498900.0],["2023-08-18",13.9961,14.2312,13.9114,14.1089,430700.0],["2023-08-21",14.0995,14.2312,13.8926,13.9114,392200.0],["2023-08-22",13.9114,14.0525,13.822,13.9396,337200.0],["2023-08-23",13.9867,13.9961,13.6716,13.7327,332400.0],["2023-08-24",13.6574,13.7891,13.6198,13.7139,316100.0],["2023-08-25",13.7421,14.029,13.7421,13.9114,387000.0],["2023-08-28",13.949,14.1183,13.9443,14.0995,337900.0],["2023-08-29",14.1466,14.3629,14.0149,14.3347,292900.0],["2023-08-30",14.2688,14.6121,14.2688,14.4664,323700.0],["2023-08-31",14.551,14.7109,14.4287,14.5228,413800.0],["2023-09-01",14.5698,14.6074,14.1654,14.2594,356000.0],["2023-09-05",14.1654,14.1757,13.7703,13.8362,447300.0],["2023-09-06",13.8926,13.9396,13.6574,13.7327,345300.0],["2023-09-07",13.8362,13.8738,13.3941,13.6386,446800.0],["2023-09-08",13.6574,13.6574,13.2154,13.2718,287800.0],["2023-09-11",13.2906,13.3593,13.1213,13.1495,394900.0],["2023-09-12",13.1119,13.1119,12.8015,12.9614,425800.0],["2023-09-13",13.2906,13.4693,13.0743,13.2812,491200.0],["2023-09-14",13.347,13.7797,13.347,13.7327,442600.0],["2023-09-15",13.711,13.8054,13.4182,13.5316,861500.0],["2023-09-18",13.6449,13.744,13.4768,13.6165,547500.0],["2023-09-19",13.6732,13.8621,13.541,13.8148,452300.0],["2023-09-20",13.8526,13.8998,13.3427,13.3427,385500.0],["2023-09-21",13.3333,13.6071,13.2672,13.3805,611300.0],["2023-09-22",13.3238,13.4088,12.8045,12.965,607900.0],["2023-09-25",12.8611,13.0216,12.7714,12.8045,446600.0],["2023-09-26",13.0216,13.1633,12.88,13.0594,564200.0],["2023-09-27",13.0594,13.5977,12.8233,13.5032,1702000.0],["2023-09-28",13.4843,13.5221,12.7903,12.8045,833600.0],["2023-09-29",12.9178,12.9744,12.5495,12.6817,868600.0],["2023-10-02",12.7572,12.795,12.5023,12.7006,643300.0],["2023-10-03",12.4173,12.5117,12.2473,12.4079,724500.0],["2023-10-04",12.3795,12.4409,12.0868,12.2662,498100.0],["2023-10-05",12.2662,12.3701,11.4636,11.4825,1069800.0],["2023-10-06",11.4447,11.813,11.1425,11.5863,2368600.0],["2023-10-09",11.5675,11.7374,11.4447,11.5863,461500.0],["2023-10-10",11.7941,12.219,11.728,12.1057,966000.0],["2023-10-11",12.1057,12.1812,11.5486,11.7374,777000.0],["2023-10-12",11.7091,11.7091,10.5476,10.812,1264900.0],["2023-10-13",10.8309,11.2653,10.7743,11.2558,560300.0],["2023-10-16",11.3503,11.4447,11.0481,11.2275,850100.0],["2023-10-17",11.0481,11.4211,11.0198,11.0764,660300.0],["2023-10-18",10.9537,11.1048,10.8592,11.0764,500300.0],["2023-10-19",11.0292,11.2558,10.9631,11.1142,515000.0],["2023-10-20",11.1803,11.3975,10.982,10.982,752000.0],["2023-10-23",11.2181,11.6241,11.0953,11.388,828700.0],["2023-10-24",11.4353,11.5722,11.2558,11.4825,611000.0],["2023-10-25",11.6997,11.898,11.5863,11.7091,777900.0],["2023-10-26",11.728,11.8885,11.5098,11.6335,520700.0],["2023-10-27",11.6713,11.6855,11.4447,11.5863,430000.0],["2023-10-30",11.6147,11.6902,11.3125,11.3408,634100.0],["2023-10-31",11.4069,11.6619,11.4069,11.5108,629400.0],["2023-11-01",11.4636,11.6147,11.0387,11.1142,1288600.0],["2023-11-02",11.2464,11.6241,11.152,11.4069,683700.0],["2023-11-03",11.5202,11.7846,11.5202,11.6902,732300.0],["2023-11-06",11.6997,11.7752,11.525,11.5486,519700.0],["2023-11-07",11.5014,11.6619,11.3597,11.6335,640800.0],["2023-11-08",11.6997,11.7327,11.3692,11.4541,751000.0],["2023-11-09",12.5117,12.5117,11.0198,11.4541,1470100.0],["2023-11-10",11.6336,11.6619,11.3078,11.5769,957000.0],["2023-11-13",11.4825,12.0065,11.4541,11.643,722400.0],["2023-11-14",11.9924,12.4362,11.9924,12.2096,1031800.0],["2023-11-15",12.2757,12.6156,12.2115,12.5117,1276400.0],["2023-11-16",12.795,12.8233,12.5589,12.7856,933900.0],["2023-11-17",12.8139,12.8422,12.3418,12.4456,874800.0],["2023-11-20",12.3606,12.4928,12.1246,12.2001,678000.0],["2023-11-21",12.2284,12.3795,12.101,12.3701,622800.0],["2023-11-22",12.4267,12.7667,12.3701,12.6062,816900.0],["2023-11-24",12.5873,12.7384,12.5212,12.6439,226000.0],["2023-11-27",12.6062,12.6439,12.2672,12.4834,778500.0],["2023-11-28",12.4362,12.6911,12.3984,12.5212,906400.0],["2023-11-29",12.6062,12.8328,12.4645,12.4834,655600.0],["2023-11-30",12.4834,12.5684,12.3229,12.474,974900.0],["2023-12-01",12.4173,12.795,12.3512,12.795,587100.0],["2023-12-04",12.7478,13.2955,12.7478,13.1255,705900.0],["2023-12-05",13.0972,13.1066,12.4645,12.6723,828000.0],["2023-12-06",12.7572,12.88,12.592,12.6534,501300.0],["2023-12-07",12.6817,12.9933,12.5495,12.8894,743500.0],["2023-12-08",12.8706,12.9555,12.6723,12.7761,429900.0],["2023-12-11",12.7761,13.1491,12.7006,13.1161,1175700.0],["2023-12-12",13.1916,13.2152,12.9933,13.1255,692700.0],["2023-12-13",13.0783,13.8998,13.0783,13.8337,999600.0],["2023-12-14",13.947,14.1453,13.6165,13.6449,877000.0],["2023-12-15",13.642,14.1255,13.4429,13.8506,1275600.0],["2023-12-18",14.3625,14.8176,13.9264,14.5616,1427800.0],["2023-12-19",14.609,14.8555,14.5047,14.7702,698800.0],["2023-12-20",14.9503,15.0167,14.353,14.4194,900700.0],["2023-12-21",14.4952,14.6849,14.2582,14.5047,674900.0],["2023-12-22",14.5142,14.7512,14.5142,14.5711,579200.0],["2023-12-26",14.6754,15.1209,14.5332,15.0261,648500.0],["2023-12-27",14.9977,15.339,14.8982,15.2063,813400.0],["2023-12-28",15.1683,15.5665,15.1683,15.3959,521700.0],["2023-12-29",15.3485,15.4527,15.2366,15.3959,617000.0],["2024-01-02",15.1968,15.7751,15.1304,15.5191,783500.0],["2024-01-03",15.8699,16.5809,15.6518,16.1638,1508300.0],["2024-01-04",16.1827,16.4956,16.0879,16.3818,1293900.0],["2024-01-05",16.3534,16.8369,16.268,16.2775,1453700.0],["2024-01-08",16.268,16.6662,16.0737,16.4861,1098000.0],["2024-01-09",16.3534,16.6662,16.1353,16.3534,887100.0],["2024-01-10",16.2491,16.4482,15.6623,15.7466,1124100.0],["2024-01-11",15.7751,15.8225,15.3769,15.5286,965600.0],["2024-01-12",15.6803,15.7656,15.2679,15.4053,1038300.0],["2024-01-16",15.4053,15.6234,15.2631,15.6139,836500.0],["2024-01-17",15.4433,15.7542,15.4433,15.576,656400.0],["2024-01-18",15.595,15.595,15.339,15.5381,587200.0],["2024-01-19",15.595,15.595,15.102,15.3011,976000.0],["2024-01-22",15.3959,15.6613,15.3769,15.6044,630900.0],["2024-01-23",15.7466,15.9173,15.5381,15.7182,590700.0],["2024-01-24",15.8225,15.8509,15.595,15.6329,500900.0],["2024-01-25",15.7751,16.1827,15.7656,16.1258,751300.0],["2024-01-26",16.2396,16.5145,16.1732,16.5051,698100.0],["2024-01-29",16.3439,16.6947,16.2491,16.4861,636300.0],["2024-01-30",16.4956,16.8084,16.4719,16.7136,570700.0],["2024-01-31",16.5525,16.9696,16.4103,16.78,1512000.0],["2024-02-01",16.9127,17.2587,16.7041,17.2445,818600.0],["2024-02-02",17.1118,17.728,17.0075,17.6237,697500.0],["2024-02-05",17.5668,17.6427,17.3488,17.5858,664800.0],["2024-02-06",17.5289,17.6522,17.0454,17.2255,777800.0],["2024-02-07",17.2256,17.2256,16.7278,16.7989,829700.0],["2024-02-08",16.8179,17.3678,16.7989,17.235,657800.0],["2024-02-09",17.2635,17.5005,17.0644,17.472,841300.0],["2024-02-12",17.4531,18.0882,17.4531,17.9934,677300.0],["2024-02-13",17.6048,17.6711,17.3346,17.4626,707400.0],["2024-02-14",17.5668,17.6806,17.1497,17.6522,571900.0],["2024-02-15",17.6996,18.1925,17.6996,18.183,619700.0],["2024-02-16",18.0124,18.2115,17.9034,18.0503,1162600.0],["2024-02-20",18.0124,18.1262,17.6806,17.709,565200.0],["2024-02-21",17.709,17.8797,17.6427,17.709,425000.0],["2024-02-22",17.709,18.0977,17.5763,18.0788,656000.0],["2024-02-23",18.0408,18.2115,17.8181,18.1546,469700.0],["2024-02-26",18.1262,18.202,17.7659,17.8133,420500.0],["2024-02-27",17.8797,18.0124,17.5147,17.5194,713800.0],["2024-02-28",17.472,17.709,17.3346,17.3867,880500.0],["2024-02-29",17.0454,17.6901,16.3818,16.7705,3094900.0],["2024-03-01",17.0739,17.0739,16.4103,16.6093,1169500.0],["2024-03-04",16.5525,17.0549,16.4766,17.0454,941500.0],["2024-03-05",16.9601,17.0454,16.4861,16.6947,949400.0],["2024-03-06",16.7326,16.8843,16.4103,16.7421,740900.0],["2024-03-07",16.8369,16.8937,16.5051,16.6567,733000.0],["2024-03-08",16.6473,17.0028,16.6473,16.9127,466700.0],["2024-03-11",16.9032,17.2066,16.9032,16.9506,637400.0],["2024-03-12",16.8558,17.3962,16.6567,17.3393,1260300.0],["2024-03-13",17.3962,17.5384,16.6378,16.7895,815400.0],["2024-03-14",17.2255,17.5289,16.9506,17.0265,1496700.0],["2024-03-15",16.9032,17.3962,16.9032,17.273,1354600.0],["2024-03-18",17.0549,17.3441,16.9696,16.9885,621300.0],["2024-03-19",16.9696,17.5194,16.9032,17.51,805200.0],["2024-03-20",17.5384,17.7564,17.2066,17.4531,594200.0],["2024-03-21",17.4341,17.8133,17.3298,17.3867,574600.0],["2024-03-22",17.4341,17.8323,17.3678,17.6048,403300.0],["2024-03-25",17.6048,17.709,17.1829,17.1876,541300.0],["2024-03-26",17.2635,17.3488,17.1687,17.1687,529200.0],["2024-03-27",17.2824,17.5858,17.2824,17.3583,718900.0],["2024-03-28",17.3583,17.6142,17.3583,17.4815,551200.0],["2024-04-01",17.7185,17.8228,17.3678,17.6427,485800.0],["2024-04-02",17.5194,17.5194,17.1687,17.2824,641100.0],["2024-04-03",17.2919,17.2919,16.4766,16.4861,776300.0],["2024-04-04",16.5525,16.6378,16.2728,16.3534,736600.0],["2024-04-05",16.3818,16.5619,16.2301,16.4292,657300.0],["2024-04-08",16.4577,16.9601,16.4197,16.7041,711200.0],["2024-04-09",16.6473,16.761,16.3913,16.6093,1085300.0],["2024-04-10",16.3818,16.7515,16.1638,16.6662,780200.0],["2024-04-11",16.761,16.78,16.4292,16.5335,464100.0],["2024-04-12",16.485,16.485,16.1473,16.3138,399100.0],["2024-04-15",16.3138,16.3803,16.1045,16.1616,361600.0],["2024-04-16",16.1806,16.485,15.8381,16.3328,467000.0],["2024-04-17",16.485,16.68,16.3994,16.504,505000.0],["2024-04-18",16.5991,16.8845,16.504,16.7418,399900.0],["2024-04-19",16.6467,16.7894,16.1711,16.5706,619900.0],["2024-04-22",16.7038,17.265,16.6086,17.1413,569000.0],["2024-04-23",17.1413,17.4933,17.1128,17.3696,422100.0],["2024-04-24",17.2365,17.9118,17.2079,17.8262,876600.0],["2024-04-25",17.8262,18.045,17.655,17.8357,749000.0],["2024-04-26",17.7596,17.8738,17.6027,17.7026,353000.0],["2024-04-29",17.7026,17.8072,16.9226,17.265,715600.0],["2024-04-30",17.265,17.4695,17.0843,17.1508,1153400.0],["2024-05-01",17.1223,17.5028,16.9977,17.246,1229700.0],["2024-05-02",17.5028,19.0628,17.1223,18.5967,2385600.0],["2024-05-03",18.9106,18.9772,18.1497,18.3018,1167500.0],["2024-05-06",18.6728,18.6728,18.1211,18.3209,1660100.0],["2024-05-07",18.3589,18.6823,18.0165,18.045,754800.0],["2024-05-08",17.9213,18.0831,17.5313,17.6455,626700.0],["2024-05-09",17.6645,17.6931,17.1508,17.5218,1039600.0],["2024-05-10",17.5123,17.636,17.3601,17.4267,650900.0],["2024-05-13",17.5789,17.7977,17.3506,17.4743,803000.0],["2024-05-14",17.5884,17.8167,17.3887,17.7882,733100.0],["2024-05-15",17.7977,17.7977,17.0557,17.2174,764500.0],["2024-05-16",17.2555,17.5313,17.1033,17.3411,669500.0],["2024-05-17",17.3601,17.4885,17.1233,17.1794,377700.0],["2024-05-20",17.1794,17.3791,17.0985,17.2269,389300.0],["2024-05-21",17.2269,17.4648,17.0557,17.4172,585400.0],["2024-05-22",17.3506,17.4457,17.1699,17.2555,531900.0],["2024-05-23",17.2745,17.303,16.9986,17.1318,460500.0],["2024-05-24",17.1413,17.284,17.1413,17.2174,438500.0],["2024-05-28",17.1794,17.284,16.9083,17.0462,692000.0],["2024-05-29",16.9511,17.246,16.8369,17.2174,621200.0],["2024-05-30",17.284,17.6074,17.284,17.4077,682400.0],["2024-05-31",17.4743,17.655,17.2555,17.636,605800.0],["2024-06-03",17.7311,17.8357,17.284,17.4743,505200.0],["2024-06-04",17.4457,17.617,17.3411,17.5789,358100.0],["2024-06-05",17.6074,17.9404,17.4743,17.8072,499400.0],["2024-06-06",17.8548,17.9689,17.6455,17.7216,345400.0],["2024-06-07",17.7026,17.8072,17.4648,17.5313,378400.0],["2024-06-10",17.4362,17.4743,17.1366,17.2555,491100.0],["2024-06-11",17.2365,17.3126,17.1033,17.2269,576400.0],["2024-06-12",17.4362,17.6407,17.2745,17.4267,628300.0],["2024-06-13",17.4077,17.4077,16.894,16.9796,473800.0],["2024-06-14",16.913,17.0272,16.6296,16.8369,662100.0],["2024-06-17",16.7892,17.1714,16.7605,17.1618,359700.0],["2024-06-18",17.1236,17.2669,16.6554,16.6745,514100.0],["2024-06-20",16.5694,16.9421,16.4547,16.4929,705100.0],["2024-06-21",16.6267,16.8656,16.5789,16.6172,1061700.0],["2024-06-24",16.5312,16.8178,16.4165,16.6076,766100.0],["2024-06-25",16.6172,16.6458,16.2063,16.4069,875500.0],["2024-06-26",16.2349,16.3018,15.8527,15.8623,556800.0],["2024-06-27",15.8718,16.0438,15.7763,16.0343,502400.0],["2024-06-28",16.168,16.2158,15.6903,15.9005,1780800.0],["2024-07-01",15.9005,16.0629,15.8346,15.9005,523900.0],["2024-07-02",15.9005,15.9769,15.5565,15.6425,447200.0],["2024-07-03",15.6138,15.8049,15.5622,15.6616,233400.0],["2024-07-05",15.5756,15.7667,15.4036,15.7667,333700.0],["2024-07-08",15.7954,15.824,15.3749,15.566,668000.0],["2024-07-09",15.6138,15.653,14.5436,14.6105,1128900.0],["2024-07-10",14.6009,14.6822,14.276,14.2952,788800.0],["2024-07-11",14.4194,14.7825,14.2187,14.6774,912000.0],["2024-07-12",14.792,14.9354,14.19,14.3907,919400.0],["2024-07-15",14.4576,14.7529,14.3812,14.4767,825300.0],["2024-07-16",14.5245,15.0739,14.5245,15.05,1083700.0],["2024-07-17",14.9449,15.5374,14.9449,15.4705,850400.0],["2024-07-18",15.3749,15.6425,15.222,15.2412,566500.0],["2024-07-19",15.2316,15.2316,14.6487,14.9258,611100.0],["2024-07-22",14.9927,14.9927,14.1518,14.1709,982900.0],["2024-07-23",14.1996,14.4222,13.9034,13.9607,1120600.0],["2024-07-24",13.8652,14.276,13.8174,13.932,1338400.0],["2024-07-25",13.9894,14.0935,13.6932,14.0372,1212600.0],["2024-07-26",14.1327,14.2378,13.8078,13.8174,951100.0],["2024-07-29",13.6836,13.8938,13.5403,13.8652,798600.0],["2024-07-30",13.8556,14.2856,13.8556,14.2187,828000.0],["2024-07-31",14.2092,14.4375,14.1423,14.1805,869400.0],["2024-08-01",15.1552,15.7189,14.5627,15.0596,1144100.0],["2024-08-02",14.7252,15.6234,14.7252,15.5278,1188600.0],["2024-08-05",15.7189,15.8527,15.2698,15.4896,1981300.0],["2024-08-06",15.4514,16.2397,15.3845,15.9483,1510600.0],["2024-08-07",15.9196,16.5455,15.6807,16.2732,1403100.0],["2024-08-08",16.3878,16.7462,16.2732,16.6267,1215800.0],["2024-08-09",16.684,16.8178,16.2254,16.4643,1519200.0],["2024-08-12",16.3496,16.3974,15.4896,15.7763,884900.0],["2024-08-13",15.8049,15.996,15.5374,15.6807,678800.0],["2024-08-14",15.8909,16.3353,15.7763,16.1012,911700.0],["2024-08-15",16.1967,16.3974,15.9578,16.1012,808300.0],["2024-08-16",16.1394,16.2732,16.0343,16.1394,501000.0],["2024-08-19",16.1776,16.4404,16.0343,16.34,1344700.0],["2024-08-20",16.3018,16.3018,16.0725,16.2349,460300.0],["2024-08-21",16.3687,16.7748,16.2636,16.34,765200.0],["2024-08-22",16.4069,16.5216,16.082,16.1872,741400.0],["2024-08-23",16.1489,16.4165,16.1107,16.2827,565400.0],["2024-08-26",16.4356,16.4356,16.1585,16.2636,482800.0],["2024-08-27",16.3114,16.4261,16.2254,16.2445,592800.0],["2024-08-28",16.2445,16.34,15.9674,15.9865,475100.0],["2024-08-29",16.0534,16.1489,15.8049,15.9865,417300.0],["2024-08-30",16.1203,16.3401,16.0152,16.1394,333400.0],["2024-09-03",16.0343,16.9038,16.0343,16.7509,778600.0],["2024-09-04",16.6936,17.2861,16.6936,17.1427,944000.0],["2024-09-05",16.9134,17.0567,16.5789,16.8369,1032800.0],["2024-09-06",16.9038,17.0854,16.6649,16.8943,585900.0],["2024-09-09",16.8274,17.2717,16.7748,16.9325,1031400.0],["2024-09-10",16.8656,17.1857,16.7223,16.9325,593800.0],["2024-09-11",16.8369,16.8656,16.4261,16.5216,639000.0],["2024-09-12",16.5025,17.2861,16.3783,16.7414,369000.0],["2024-09-13",16.7892,17.1427,16.7796,16.9612,445300.0],["2024-09-16",17.1242,17.2394,16.9228,16.9803,411200.0],["2024-09-17",17.0475,17.6519,17.0475,17.46,654100.0],["2024-09-18",17.4025,18.1172,17.3449,17.8438,1190700.0],["2024-09-19",17.7286,17.8725,17.3545,17.4025,601200.0],["2024-09-20",17.4121,17.4121,16.8652,16.9228,1145700.0],["2024-09-23",16.6542,16.8844,16.3999,16.5391,664100.0],["2024-09-24",16.4815,16.9324,16.4815,16.8748,540800.0],["2024-09-25",16.894,17.1051,16.7789,16.9324,544000.0],["2024-09-26",16.9228,17.1243,16.5966,16.7789,715000.0],["2024-09-27",16.8748,17.2298,16.7885,17.1626,350000.0],["2024-09-30",17.1434,17.1434,16.7501,16.9803,595600.0],["2024-10-01",17.0283,17.4408,16.9132,17.2777,788500.0],["2024-10-02",17.201,17.3209,16.7405,16.7981,1007000.0],["2024-10-03",16.7021,16.7021,16.2129,16.4335,641500.0],["2024-10-04",16.4527,16.6638,16.2704,16.376,536300.0],["2024-10-07",16.3568,16.3568,16.0114,16.2129,423900.0],["2024-10-08",16.2608,16.5103,15.9634,16.5007,499400.0],["2024-10-09",16.4911,16.8221,15.8771,15.9922,736400.0],["2024-10-10",16.0402,16.2608,15.9203,16.2512,396500.0],["2024-10-11",16.2033,16.4191,16.1505,16.3951,450900.0],["2024-10-14",16.4431,16.7837,16.2704,16.7501,347700.0],["2024-10-15",16.9036,17.129,16.7837,16.8077,433200.0],["2024-10-16",16.8556,16.9612,16.7837,16.846,326600.0],["2024-10-17",16.9132,16.9612,16.6638,16.9228,434200.0],["2024-10-18",16.9228,17.0475,16.6542,16.7405,477600.0],["2024-10-21",16.8077,16.9228,16.1841,16.2033,398400.0],["2024-10-22",16.2417,16.2417,15.9634,16.069,409200.0],["2024-10-23",15.9634,16.2033,15.8675,16.069,400300.0],["2024-10-24",15.9155,16.1313,15.8867,15.9443,607800.0],["2024-10-25",15.9634,16.0738,15.7428,15.7908,480100.0],["2024-10-28",15.973,16.0018,15.7572,15.9251,783800.0],["2024-10-29",15.8387,15.9203,15.6469,15.7812,570400.0],["2024-10-30",15.7236,15.81,15.3878,15.5509,782900.0],["2024-10-31",16.2129,17.1914,15.8771,16.5199,1207800.0],["2024-11-01",16.7885,17.3449,16.4815,16.6446,1094200.0],["2024-11-04",16.28,16.6973,16.28,16.635,447800.0],["2024-11-05",16.4335,16.6542,16.2992,16.5295,575400.0],["2024-11-06",16.8844,17.5464,16.8844,17.2873,948800.0],["2024-11-07",16.9803,17.0859,16.0498,16.2608,1272800.0],["2024-11-08",16.3088,16.7357,16.2944,16.7213,1355500.0],["2024-11-11",16.8269,16.9516,16.5103,16.7021,686200.0],["2024-11-12",16.8077,17.0955,16.635,16.7021,773600.0],["2024-11-13",16.6638,16.6734,15.8771,15.8963,1123100.0],["2024-11-14",15.973,16.5295,15.8483,16.1841,792300.0],["2024-11-15",16.1169,16.2608,15.5845,15.6373,634900.0],["2024-11-18",15.7524,16.1265,15.5893,15.7524,603800.0],["2024-11-19",15.7524,16.0738,15.5509,15.9155,533500.0],["2024-11-20",15.8099,16.1361,15.7044,16.0786,513700.0],["2024-11-21",16.0306,16.3952,15.8483,16.2225,528400.0],["2024-11-22",16.2896,16.4527,16.1265,16.4047,534100.0],["2024-11-25",16.4527,16.7981,16.4383,16.4719,601200.0],["2024-11-26",16.4527,16.6734,16.1409,16.3376,718000.0],["2024-11-27",16.4527,16.6734,16.3088,16.3376,439500.0],["2024-11-29",16.3856,16.7309,16.3856,16.7021,378300.0],["2024-12-02",16.683,16.6878,16.3088,16.5582,587100.0],["2024-12-03",16.5486,16.8125,16.4623,16.5103,505700.0],["2024-12-04",16.4431,16.6542,16.2417,16.5295,606500.0],["2024-12-05",16.4911,16.6254,16.021,16.1361,531800.0],["2024-12-06",16.3376,16.5199,16.1889,16.2321,358700.0],["2024-12-09",16.3376,16.6925,16.2512,16.5966,363800.0],["2024-12-10",16.5295,16.918,16.5007,16.7693,449400.0],["2024-12-11",16.8364,16.8844,16.4911,16.5007,552600.0],["2024-12-12",16.5486,16.6062,16.3664,16.5486,372700.0],["2024-12-13",16.5582,17.0571,16.4527,17.0187,710900.0],["2024-12-16",16.9523,17.1015,16.7213,16.7694,483000.0],["2024-12-17",16.6924,16.7405,16.2544,16.3266,539800.0],["2024-12-18",16.2592,16.3555,15.7682,15.7875,609200.0],["2024-12-19",15.749,15.9126,15.2003,15.2773,736300.0],["2024-12-20",15.1714,15.465,15.104,15.2484,1317500.0],["2024-12-23",15.1425,15.3399,14.873,14.9596,631400.0],["2024-12-24",14.9789,15.1233,14.8922,15.0751,372600.0],["2024-12-26",14.9692,15.3832,14.9692,15.1136,571300.0],["2024-12-27",15.104,15.2484,14.8345,14.9885,539700.0],["2024-12-30",14.95,15.0174,14.7575,14.8826,821200.0],["2024-12-31",14.9211,15.1329,14.8922,15.0751,771800.0],["2025-01-02",15.1136,15.2003,14.5457,14.5842,598400.0],["2025-01-03",14.5938,14.6419,14.2184,14.459,1140300.0],["2025-01-06",14.382,14.4687,13.8526,13.8622,966500.0],["2025-01-07",13.9585,14.228,13.8141,13.9488,891200.0],["2025-01-08",13.8141,13.8141,12.9573,13.6215,1946600.0],["2025-01-10",13.3905,13.6697,12.8707,12.938,1296700.0],["2025-01-13",12.938,13.4482,12.8707,13.4097,1300500.0],["2025-01-14",13.4194,13.5541,12.8658,13.1017,1698800.0],["2025-01-15",13.3038,13.5445,13.1113,13.352,1147200.0],["2025-01-16",13.1691,13.4097,12.861,13.4001,953900.0],["2025-01-17",13.4386,13.8141,13.3424,13.7082,806400.0],["2025-01-21",13.737,13.8092,13.0921,13.429,961400.0],["2025-01-22",13.3712,13.3905,13.0006,13.0439,1094300.0],["2025-01-23",12.9958,13.4194,12.9765,13.3712,764000.0],["2025-01-24",13.2846,13.3173,12.707,12.7551,3260000.0],["2025-01-27",12.9958,13.1883,12.9303,13.0247,2112800.0],["2025-01-28",13.0247,13.352,12.9284,13.2268,1793200.0],["2025-01-29",13.1787,13.1883,12.8321,12.9188,1090900.0],["2025-01-30",13.0632,13.0728,12.7936,12.9669,771600.0],["2025-01-31",12.861,13.1595,12.7648,12.861,832600.0],["2025-02-03",12.6974,12.784,12.4278,12.7551,1074200.0],["2025-02-04",12.6974,12.784,12.2353,12.7359,1409000.0],["2025-02-05",12.6974,12.8755,12.5915,12.8514,689000.0],["2025-02-06",13.0054,13.2461,12.861,13.0247,803500.0],["2025-02-07",13.0921,13.1739,12.7754,12.8707,583800.0],["2025-02-10",12.8514,13.1787,12.7648,13.1595,676000.0],["2025-02-11",13.1595,13.3327,13.0536,13.2461,659400.0],["2025-02-12",13.0343,13.275,13.0343,13.1787,741800.0],["2025-02-13",13.2557,13.3809,12.9236,13.3135,542400.0],["2025-02-14",13.3809,13.4579,12.784,12.861,833400.0],["2025-02-18",12.7263,12.8129,12.3508,12.6878,1427100.0],["2025-02-19",12.707,13.0054,12.5915,12.9669,1593200.0],["2025-02-20",13.1498,14.0075,13.1498,13.3327,1896200.0],["2025-02-21",13.4579,13.9392,13.4386,13.5734,1147100.0],["2025-02-24",13.4964,13.7755,13.2942,13.3905,1002600.0],["2025-02-25",13.6408,13.893,13.5541,13.6119,1178500.0],["2025-02-26",13.7274,13.7274,13.1883,13.2268,841800.0],["2025-02-27",13.1595,13.198,13.0054,13.0439,945700.0],["2025-02-28",13.1209,13.2557,12.9862,13.1113,1200300.0],["2025-03-03",13.0247,13.4964,13.0247,13.3424,1145400.0],["2025-03-04",13.4675,13.7467,13.2076,13.2942,1714400.0],["2025-03-05",13.2365,13.4482,13.0921,13.2268,966900.0],["2025-03-06",13.2172,13.352,12.7744,13.2653,2170000.0],["2025-03-07",13.2653,13.8766,13.2653,13.4868,3299700.0],["2025-03-10",13.5638,14.0258,13.4001,13.4386,1097400.0],["2025-03-11",13.4482,13.506,13.0247,13.3135,926900.0],["2025-03-12",13.1691,13.2076,12.8658,13.1017,1276900.0],["2025-03-13",13.1498,13.2172,12.707,12.9188,871800.0],["2025-03-14",12.8899,12.9429,12.7263,12.8033,672800.0],["2025-03-17",12.7455,13.0536,12.7166,12.9669,696700.0],["2025-03-18",12.9573,13.1113,12.7551,12.8129,1004200.0],["2025-03-19",12.7551,13.0536,12.476,13.0439,1840800.0],["2025-03-20",12.9284,13.2172,12.8418,13.0824,1201700.0],["2025-03-21",13.1017,13.2268,12.9188,13.2172,1598100.0],["2025-03-24",13.2172,13.2942,13.0536,13.1883,959800.0],["2025-03-25",13.1787,13.2413,13.0151,13.1595,971800.0],["2025-03-26",13.1402,13.2942,13.0199,13.275,855500.0],["2025-03-27",13.3135,13.6119,13.2605,13.5926,791000.0],["2025-03-28",13.6793,13.7467,13.4482,13.5638,926400.0],["2025-03-31",13.583,13.9007,13.5253,13.5541,1087200.0],["2025-04-01",13.5541,13.8911,13.4964,13.6985,920100.0],["2025-04-02",13.6312,13.713,13.4386,13.506,816300.0],["2025-04-03",13.4964,14.0018,13.4444,13.7563,1579200.0],["2025-04-04",13.6023,14.0643,13.4868,13.506,1742500.0],["2025-04-07",13.208,13.2564,12.7629,12.7919,1215200.0],["2025-04-08",12.9467,13.1015,12.1339,12.1726,1387100.0],["2025-04-09",11.9501,12.7145,11.7517,12.4145,1327000.0],["2025-04-10",12.3468,12.5403,12.2113,12.4629,1282400.0],["2025-04-11",12.4339,12.7967,12.4145,12.7726,1293400.0],["2025-04-14",12.7919,13.3047,12.7029,13.2951,1398500.0],["2025-04-15",13.266,13.7402,13.1935,13.6531,2088400.0],["2025-04-16",13.6628,13.6628,13.058,13.1306,1147900.0],["2025-04-17",12.908,13.2951,12.5887,13.2757,2267800.0],["2025-04-21",13.237,13.3676,13.0338,13.3628,749200.0],["2025-04-22",13.0822,13.2757,12.9757,13.1402,1083500.0],["2025-04-23",13.0822,13.1789,12.7726,12.9564,1186700.0],["2025-04-24",13.4015,13.4305,13.0048,13.266,1412500.0],["2025-04-25",13.2177,13.266,12.6855,12.9467,860800.0],["2025-04-28",12.8983,12.9758,12.6313,12.7726,748900.0],["2025-04-29",12.7048,12.9564,12.5403,12.937,723700.0],["2025-04-30",13.0145,13.0822,12.7145,12.8596,1198900.0],["2025-05-01",12.4823,12.7919,11.5146,11.7469,5103000.0],["2025-05-02",11.7566,11.8243,11.326,11.5243,2900400.0],["2025-05-05",11.5824,11.5824,11.1566,11.2437,1916600.0],["2025-05-06",11.4953,11.7953,11.3163,11.7275,2414300.0],["2025-05-07",11.7082,11.834,11.3889,11.7178,1730100.0],["2025-05-08",11.7566,12.0081,11.6162,11.9501,1240700.0],["2025-05-09",12.0565,12.2984,11.8727,12.0662,1595800.0],["2025-05-12",12.1436,12.2742,11.9598,11.9791,1322000.0],["2025-05-13",11.9985,12.4,11.8291,12.2017,1558100.0],["2025-05-14",12.1436,12.3274,12.0275,12.1823,1169500.0],["2025-05-15",12.2113,12.4774,12.2113,12.4436,1158600.0],["2025-05-16",12.4726,12.55,12.3081,12.55,985200.0],["2025-05-19",12.4339,12.5113,12.2258,12.25,723600.0],["2025-05-20",12.25,12.3807,12.221,12.3274,860200.0],["2025-05-21",12.2791,12.3226,11.8582,11.892,896300.0],["2025-05-22",11.834,11.8823,11.6888,11.7566,1360400.0],["2025-05-23",11.6404,11.8823,11.563,11.863,967800.0],["2025-05-27",11.9501,12.6177,11.8823,12.6177,1368200.0],["2025-05-28",12.6274,12.7242,12.5026,12.579,988600.0],["2025-05-29",12.5597,12.7706,12.55,12.6855,846800.0],["2025-05-30",12.7145,13.1112,12.6313,12.8016,1523400.0],["2025-06-02",12.7048,13.058,12.7,13.0338,1089700.0],["2025-06-03",12.9757,13.1596,12.8693,13.0628,980800.0],["2025-06-04",13.1983,13.2564,13.0774,13.1306,670900.0],["2025-06-05",13.0725,13.387,12.9777,13.2564,828400.0],["2025-06-06",13.3822,13.4402,13.1693,13.208,615000.0],["2025-06-09",13.2467,13.5418,13.2002,13.5273,752700.0],["2025-06-10",13.537,13.6531,12.937,13.1112,1243100.0],["2025-06-11",13.1789,13.3434,12.9951,13.0145,855000.0],["2025-06-12",12.9564,13.0145,12.879,12.9757,1064000.0],["2025-06-13",12.937,13.0628,12.6497,12.6855,668100.0],["2025-06-16",12.7156,12.9198,12.5406,12.7837,764200.0],["2025-06-17",12.7448,12.9003,12.6816,12.8128,815500.0],["2025-06-18",12.9003,13.1239,12.7059,12.9198,699500.0],["2025-06-20",12.9295,13.0559,12.7545,12.7545,954900.0],["2025-06-23",12.6962,12.7691,12.2781,12.5795,782100.0],["2025-06-24",12.5795,12.6476,12.3997,12.4726,837600.0],["2025-06-25",12.3656,12.4434,11.9914,12.2976,1093100.0],["2025-06-26",12.3365,12.5309,12.2393,12.3948,1149500.0],["2025-06-27",12.3851,12.492,12.0837,12.1032,3664200.0],["2025-06-30",12.1809,12.2781,12.0157,12.2004,929100.0],["2025-07-01",12.1906,13.017,12.1809,12.7934,1536000.0],["2025-07-02",12.7156,12.9392,12.5892,12.8517,982900.0],["2025-07-03",12.9295,12.9878,12.6864,12.8128,714200.0],["2025-07-07",12.8031,12.808,12.492,12.5406,1181500.0],["2025-07-08",12.4434,12.7642,12.4016,12.667,1961400.0],["2025-07-09",12.6573,12.7885,12.424,12.7545,1124500.0],["2025-07-10",12.6476,13.469,12.5844,13.3961,1567500.0],["2025-07-11",13.3961,13.4447,13.0947,13.3572,961800.0],["2025-07-14",13.3572,13.5614,13.2454,13.5225,860500.0],["2025-07-15",13.5419,13.6489,13.3183,13.3183,899500.0],["2025-07-16",13.3475,13.5905,13.26,13.5419,717600.0],["2025-07-17",13.6586,13.8238,13.5079,13.7169,664100.0],["2025-07-18",13.7752,13.8627,13.5905,13.6489,838300.0],["2025-07-21",13.7655,13.8627,13.5905,13.6391,733600.0],["2025-07-22",13.678,14.1544,13.5857,14.028,1288700.0],["2025-07-23",14.0183,14.2613,13.9211,14.0863,1083000.0],["2025-07-24",14.0377,14.1252,13.9356,14.0572,798400.0],["2025-07-25",14.0085,14.0183,13.8044,13.9211,810900.0],["2025-07-28",13.785,13.8822,13.5419,13.6975,984400.0],["2025-07-29",13.7558,13.853,13.61,13.8044,1004600.0],["2025-07-30",14.0085,14.0377,13.4155,13.5419,1230400.0],["2025-07-31",12.3948,13.3378,11.549,12.667,3705400.0],["2025-08-01",12.5601,13.2989,12.4142,13.26,1720000.0],["2025-08-04",13.1725,13.4885,13.0121,13.3669,949100.0],["2025-08-05",13.3183,13.3183,12.7788,12.8517,1624900.0],["2025-08-06",12.8517,12.8566,12.4628,12.5795,1113200.0],["2025-08-07",12.6962,12.8031,12.4726,12.6476,532600.0],["2025-08-08",12.6378,12.7302,12.2976,12.4142,775800.0],["2025-08-11",12.4726,12.5358,12.0351,12.1226,964300.0],["2025-08-12",12.1323,12.5115,12.1323,12.5017,1259200.0],["2025-08-13",12.5017,12.9392,12.4045,12.8323,1233600.0],["2025-08-14",12.7642,12.9003,12.6281,12.8517,698300.0],["2025-08-15",12.9003,12.9781,12.5406,12.5698,662100.0],["2025-08-18",12.6087,12.6553,12.4337,12.4823,653300.0],["2025-08-19",12.5406,12.7059,12.4531,12.5989,678900.0],["2025-08-20",12.6962,12.8711,12.5989,12.667,573500.0],["2025-08-21",12.5601,12.6476,12.4434,12.5406,440700.0],["2025-08-22",12.6281,13.0121,12.5552,12.9684,773900.0],["2025-08-25",12.9003,13.1725,12.8031,12.9684,969300.0],["2025-08-26",12.9392,13.0364,12.7837,12.9198,844100.0],["2025-08-27",12.8517,13.1433,12.8517,13.1142,663500.0],["2025-08-28",13.1045,13.1638,12.9198,13.0364,731600.0],["2025-08-29",13.085,13.1725,12.9878,13.0461,571800.0],["2025-09-02",13.017,13.0704,12.8274,12.9684,511000.0],["2025-09-03",12.9295,13.1045,12.842,13.017,764800.0],["2025-09-04",13.085,13.3572,13.085,13.2697,672900.0],["2025-09-05",13.3183,13.5516,13.2892,13.4641,577200.0],["2025-09-08",13.3475,13.4253,13.1045,13.1531,884000.0],["2025-09-09",13.1628,13.2697,12.735,12.7448,923300.0],["2025-09-10",12.667,12.7253,12.4288,12.6573,665700.0],["2025-09-11",12.6281,12.8128,12.5892,12.6476,732500.0],["2025-09-12",12.6476,12.6573,12.3754,12.5892,682600.0],["2025-09-15",12.5804,12.6195,12.219,12.2288,662900.0],["2025-09-16",12.2288,12.5218,12.1702,12.4828,889400.0],["2025-09-17",12.4925,12.5531,12.1311,12.1507,861800.0],["2025-09-18",12.1116,12.5218,12.1018,12.5023,1104800.0],["2025-09-19",12.5414,12.5414,12.3265,12.473,1165900.0],["2025-09-22",12.3362,12.5072,12.263,12.4339,961300.0],["2025-09-23",12.5511,12.5755,12.1116,12.1604,959900.0],["2025-09-24",12.1311,12.3655,12.0432,12.1409,1024400.0],["2025-09-25",12.2288,12.2288,11.4591,11.7893,1205900.0],["2025-09-26",11.8186,11.9553,11.7307,11.8381,879900.0],["2025-09-29",11.8186,11.8186,11.4572,11.5744,1054200.0],["2025-09-30",11.6135,11.9504,11.6086,11.8674,895400.0],["2025-10-01",11.8576,12.0823,11.7697,12.0139,760100.0],["2025-10-02",11.9944,12.0139,11.7863,11.926,462100.0],["2025-10-03",11.926,12.2679,11.926,12.1604,660900.0],["2025-10-06",12.1214,12.1214,11.8518,11.926,522600.0],["2025-10-07",11.9065,11.9768,11.76,11.9065,555700.0],["2025-10-08",11.8576,11.8772,11.6818,11.6916,811000.0],["2025-10-09",11.6818,11.9065,11.5627,11.9065,493300.0],["2025-10-10",11.9944,12.1311,11.8186,11.8674,747100.0],["2025-10-13",11.8186,11.9162,11.6818,11.8479,800300.0],["2025-10-14",11.8283,12.0432,11.76,11.9651,713800.0],["2025-10-15",11.9749,12.2288,11.9358,12.0139,640600.0],["2025-10-16",12.0432,12.3558,11.9797,12.0432,753300.0],["2025-10-17",12.0725,12.2093,11.8703,11.9455,770000.0],["2025-10-20",12.0237,12.2386,12.0042,12.2288,626500.0],["2025-10-21",12.2679,12.3655,12.1555,12.1897,529600.0],["2025-10-22",12.1604,12.4583,12.1018,12.3362,471500.0],["2025-10-23",12.2972,12.2972,12.0188,12.0725,465300.0],["2025-10-24",12.1116,12.2093,11.9631,12.18,600800.0],["2025-10-27",12.1604,12.2093,11.7111,11.9749,1600000.0],["2025-10-28",11.9749,12.1116,11.8137,11.9553,2521900.0],["2025-10-29",11.8576,11.9114,11.4279,11.6721,1393600.0],["2025-10-30",11.9358,11.9358,9.953,10.1972,3071700.0],["2025-10-31",10.119,10.373,9.9921,10.2851,2461900.0],["2025-11-03",10.4414,10.4414,9.9042,10.1581,3671400.0],["2025-11-04",10.1972,10.3339,9.8309,9.8749,2423400.0],["2025-11-05",10.3339,10.5293,10.0604,10.2265,2554500.0],["2025-11-06",10.1874,10.2265,9.8543,10.0018,1378700.0],["2025-11-07",10.0507,10.1435,9.5476,9.6795,1357900.0],["2025-11-10",9.7576,9.8817,9.6307,9.7576,1282500.0],["2025-11-11",9.9335,10.1581,9.8358,10.08,1867700.0],["2025-11-12",10.08,10.2607,9.9725,10.2265,1246800.0],["2025-11-13",10.1679,10.4023,9.9823,10.1581,1583500.0],["2025-11-14",10.119,10.3242,10.0018,10.2753,1251600.0],["2025-11-17",10.2656,10.3046,9.7674,9.7772,1448300.0],["2025-11-18",9.787,9.8944,9.5916,9.8163,1390100.0],["2025-11-19",9.8065,9.8338,9.2986,9.3474,1191500.0],["2025-11-20",9.5525,9.6111,9.2624,9.3181,949000.0],["2025-11-21",9.3181,9.6258,9.2693,9.3083,1519700.0],["2025-11-24",9.2693,9.3435,8.9811,9.0056,1523600.0],["2025-11-25",9.1911,9.4158,9.0544,9.1716,2107400.0],["2025-11-26",9.1521,9.4744,9.1081,9.4353,1874600.0],["2025-11-28",9.4451,9.5281,9.3181,9.4646,590200.0],["2025-12-01",9.367,9.6209,9.2497,9.6111,1785500.0],["2025-12-02",9.6014,9.6111,9.1228,9.1423,2226200.0],["2025-12-03",9.24,9.66,9.2351,9.4353,1516600.0],["2025-12-04",9.5037,9.5037,9.1716,9.3181,1531100.0],["2025-12-05",9.4549,9.6893,9.3181,9.3572,1399500.0],["2025-12-08",9.3279,9.4998,9.24,9.406,1226500.0],["2025-12-09",9.3767,9.5476,9.2683,9.3474,1396600.0],["2025-12-10",9.367,9.66,9.3279,9.5525,1623300.0],["2025-12-11",9.6014,9.8211,9.5037,9.5818,1637900.0],["2025-12-12",9.6014,10.0409,9.5916,9.9921,1693600.0],["2025-12-15",10.0442,10.2653,10.0147,10.2505,1392500.0],["2025-12-16",10.2505,10.4864,10.226,10.4471,2196300.0],["2025-12-17",10.4766,10.7714,10.4078,10.5159,2481500.0],["2025-12-18",10.5061,10.624,10.1719,10.2211,2355700.0],["2025-12-19",10.1424,10.339,9.9704,10.0933,2254900.0],["2025-12-22",10.0048,10.2702,9.9557,10.1719,1514000.0],["2025-12-23",10.1326,10.2014,9.9311,10.0638,1279300.0],["2025-12-24",10.0343,10.1523,9.9852,10.1424,333700.0],["2025-12-26",10.1424,10.3488,10.1179,10.28,913500.0],["2025-12-29",10.2407,10.3193,10.167,10.2505,1107200.0],["2025-12-30",10.1719,10.3537,10.1228,10.2604,1175800.0],["2025-12-31",10.2604,10.3095,10.1523,10.2014,660700.0],["2026-01-02",10.2211,10.2849,10.0589,10.113,1188800.0],["2026-01-05",10.0736,10.1424,9.6609,9.6609,1384600.0],["2026-01-06",9.7198,9.8623,9.6314,9.6707,1098300.0],["2026-01-07",9.9066,10.2211,9.6019,9.769,1485700.0],["2026-01-08",9.6805,9.7886,9.5626,9.651,1392100.0],["2026-01-09",9.6903,9.7935,9.4152,9.769,1637200.0],["2026-01-12",9.7002,9.9115,8.9926,9.7788,2569600.0],["2026-01-13",9.71,10.3783,9.71,10.1719,2405600.0],["2026-01-14",10.1424,10.6043,10.1228,10.2505,1975000.0],["2026-01-15",10.1817,10.3095,10.0343,10.2309,1344200.0],["2026-01-16",10.1523,10.1719,9.8604,10.113,1151800.0],["2026-01-20",10.1621,10.3488,9.9803,10.28,1176800.0],["2026-01-21",10.2014,10.3292,9.9262,10.1817,1178800.0],["2026-01-22",10.1523,10.6142,10.1523,10.3292,1922800.0],["2026-01-23",10.339,10.4176,10.1719,10.2407,1063000.0],["2026-01-26",10.2702,10.3213,10.0687,10.1031,1083800.0],["2026-01-27",10.0442,10.4324,10.0442,10.2997,2264300.0],["2026-01-28",10.2604,10.3586,9.9999,10.0736,981800.0],["2026-01-29",10.0736,10.2456,10.0638,10.1326,1217200.0],["2026-01-30",10.1621,10.4029,10.0343,10.3586,1078200.0],["2026-02-02",10.3095,10.5847,10.2014,10.4864,1684300.0],["2026-02-03",10.2112,10.6338,9.9115,9.9852,2359000.0],["2026-02-04",10.0933,10.5257,10.0786,10.3193,2229400.0],["2026-02-05",10.5159,10.7714,10.3095,10.7419,1911600.0],["2026-02-06",10.6928,10.9876,10.6289,10.7911,1534000.0],["2026-02-09",10.8206,10.8206,10.5257,10.7616,965600.0],["2026-02-10",10.7026,10.9483,10.565,10.8992,1385500.0],["2026-02-11",10.7813,11.1056,10.7125,10.9385,1307300.0],["2026-02-12",10.2112,10.2112,8.796,8.8451,4326200.0],["2026-02-13",8.9336,9.2432,8.565,9.1891,3817400.0],["2026-02-17",9.2579,9.3857,8.6682,8.8451,3747300.0],["2026-02-18",8.7764,9.0221,8.6682,8.8845,2524800.0],["2026-02-19",9.0024,9.1498,8.8697,9.1007,1808200.0],["2026-02-20",9.1498,9.5429,9.0515,9.5331,2051500.0],["2026-02-23",9.3857,9.5626,9.1252,9.366,2390600.0],["2026-02-24",9.3955,9.5056,9.2088,9.4348,944600.0],["2026-02-25",9.425,9.425,9.022,9.2874,1006000.0],["2026-02-26",9.2874,9.3759,9.0368,9.2088,1339700.0],["2026-02-27",9.1596,9.3808,9.1203,9.1302,1828900.0],["2026-03-02",9.1203,9.1302,8.8353,8.855,1607700.0],["2026-03-03",8.7714,8.8206,8.511,8.5405,1636600.0],["2026-03-04",8.57,8.5994,8.4373,8.4913,1347200.0],["2026-03-05",8.5012,8.5601,8.3931,8.4717,1662700.0],["2026-03-06",8.4029,8.452,8.226,8.4225,1898600.0],["2026-03-09",8.4422,8.4422,8.0196,8.0687,2301700.0],["2026-03-10",8.0491,8.0884,7.7248,7.7444,1808300.0],["2026-03-11",7.7542,7.7641,7.2727,7.3906,3475600.0],["2026-03-12",7.3808,7.4496,7.1302,7.1744,1772200.0],["2026-03-13",7.2628,7.5085,7.2334,7.4299,1409200.0],["2026-03-16",7.5675,7.6167,7.5135,7.5479,1054200.0],["2026-03-17",7.6167,7.7248,7.4692,7.4791,1400600.0],["2026-03-18",7.3808,7.5675,7.2923,7.4692,1926800.0],["2026-03-19",7.3906,7.6019,7.3759,7.5675,1751400.0],["2026-03-20",7.597,7.6452,7.4004,7.4103,2778000.0],["2026-03-23",7.5184,7.5184,7.1597,7.3022,3076500.0],["2026-03-24",7.2825,7.3464,7.0761,7.1253,1922400.0],["2026-03-25",7.1842,7.4348,6.9926,7.4299,2420300.0],["2026-03-26",7.4103,7.538,7.312,7.3316,1296900.0],["2026-03-27",7.2923,7.5085,7.2334,7.2825,1287800.0],["2026-03-30",7.2923,7.6953,7.2432,7.6953,2176900.0],["2026-03-31",7.7149,7.823,7.4201,7.7837,2979200.0],["2026-04-01",7.7248,7.8722,7.5872,7.5872,1478800.0],["2026-04-02",7.4692,7.6314,7.3808,7.5773,1904100.0],["2026-04-06",7.538,7.6756,7.4447,7.6068,1228500.0],["2026-04-07",7.4987,7.6314,7.4398,7.5872,1210200.0],["2026-04-08",7.7542,7.8034,7.3955,7.4496,2300800.0],["2026-04-09",7.3022,7.4741,7.3022,7.3906,1603600.0],["2026-04-10",7.4201,7.4741,7.3415,7.4201,1255800.0],["2026-04-13",7.3834,7.5073,7.2249,7.4825,1176400.0],["2026-04-14",7.5321,7.9236,7.5321,7.76,3339300.0],["2026-04-15",7.7898,7.869,7.5321,7.6708,2370400.0],["2026-04-16",7.6708,7.8244,7.6361,7.7799,1341000.0],["2026-04-17",7.8096,7.9335,7.4825,7.5024,1444800.0],["2026-04-20",7.4825,7.6312,7.3933,7.5519,1862300.0],["2026-04-21",7.5519,7.6213,7.3586,7.4825,2484600.0],["2026-04-22",7.5618,7.7303,7.4924,7.5321,1280500.0],["2026-04-23",7.5024,7.6114,7.4379,7.5024,1101600.0],["2026-04-24",7.4726,7.7898,7.4429,7.6907,1993100.0],["2026-04-27",7.6708,7.879,7.6708,7.7303,1776400.0],["2026-04-28",7.7699,8.0078,7.6758,7.9384,1757500.0],["2026-04-29",7.8889,7.9979,7.651,7.6807,1653600.0],["2026-04-30",7.6708,7.9384,7.6669,7.8889,1364900.0],["2026-05-01",7.9682,8.0673,7.6659,7.7006,1527400.0],["2026-05-04",7.6807,7.765,7.537,7.6213,1482000.0],["2026-05-05",7.5519,7.7303,7.4429,7.6213,1470700.0],["2026-05-06",8.0871,8.6024,7.9582,8.2258,3466700.0],["2026-05-07",8.2357,8.3547,7.6312,7.651,2864800.0],["2026-05-08",7.6807,7.6807,7.433,7.433,2045900.0],["2026-05-11",7.542,7.6015,7.1357,7.1456,2234400.0],["2026-05-12",7.2546,7.3438,7.1555,7.324,3003200.0],["2026-05-13",7.2348,7.2546,6.8681,6.8879,2840400.0],["2026-05-14",7.0465,7.2001,6.9077,7.0266,2868200.0],["2026-05-15",7.0465,7.1257,6.8582,6.9771,1997400.0],["2026-05-18",6.9176,7.3537,6.9127,7.2744,2601900.0],["2026-05-19",7.3041,7.5024,7.1456,7.3933,3333500.0],["2026-05-20",7.3438,7.6807,7.1059,7.651,2820200.0],["2026-05-21",7.5321,7.7303,7.4379,7.6312,1731000.0],["2026-05-22",7.6411,7.8244,7.5985,7.7006,1314000.0],["2026-05-26",7.6312,7.6807,7.3884,7.4132,2031700.0],["2026-05-27",7.5519,7.651,7.3438,7.3834,1623300.0],["2026-05-28",7.3438,7.5024,7.3141,7.433,1428600.0],["2026-05-29",7.3041,7.3785,7.1852,7.2546,1779800.0],["2026-06-01",7.1852,7.3438,7.0068,7.1654,1520100.0],["2026-06-02",7.1357,7.1406,6.982,7.0068,1360900.0],["2026-06-03",7.0465,7.1208,6.9622,7.0465,1344100.0],["2026-06-04",7.1753,7.205,6.7194,6.7392,1937800.0],["2026-06-05",6.769,7.0514,6.7392,7.0068,2104000.0],["2026-06-08",6.987,7.0068,6.8086,6.8383,1615800.0],["2026-06-09",6.8284,7.0366,6.7392,6.8284,1870200.0],["2026-06-10",6.8978,7.0812,6.8691,7.0266,1356700.0],["2026-06-11",6.987,7.0663,6.8978,7.0564,1500300.0],["2026-06-12",7.1059,7.1357,6.982,7.0762,1169900.0],["2026-06-15",7.0167,7.2298,7.0068,7.1555,1481400.0],["2026-06-16",7.1753,7.205,7.0812,7.1753,1473200.0],["2026-06-17",7.1059,7.3339,6.873,6.9573,1696600.0],["2026-06-18",6.9721,7.0911,6.8978,6.987,2249300.0],["2026-06-22",7.0,7.105,6.83,6.85,1557300.0],["2026-06-23",6.96,7.135,6.95,7.05,2087100.0],["2026-06-24",7.08,7.425,7.0,7.35,2056800.0],["2026-06-25",7.37,7.49,7.21,7.22,1294300.0],["2026-06-26",7.29,7.75,7.28,7.71,3797400.0],["2026-06-29",7.75,7.845,7.495,7.82,2037600.0],["2026-06-30",7.7,7.78,7.58,7.7,1952300.0],["2026-07-01",7.85,8.285,7.81,8.19,2601500.0],["2026-07-02",8.25,8.37,8.165,8.27,1948800.0],["2026-07-06",8.24,8.28,7.915,8.12,1641066.317365],["2026-07-07",8.27,8.425,8.14,8.16,1295687.510076],["2026-07-08",8.17,8.17,7.86,7.87,1178802.20688],["2026-07-09",7.82,7.82,7.65,7.71,1350237.627549],["2026-07-10",7.73,7.885,7.63,7.83,1620191.68921],["2026-07-13",7.87,8.04,7.64,7.66,1674903.311065],["2026-07-14",7.745,7.745,7.335,7.48,2299250.6227],["2026-07-15",7.47,7.65,7.382,7.41,1827495.889682],["2026-07-16",7.39,7.625,7.295,7.48,2813618.490822],["2026-07-17",7.51,7.68,7.17,7.21,2993492.743313],["2026-07-20",7.27,7.492,7.2185,7.45,1728837.052951],["2026-07-21",14.08,14.14,14.05,14.06,61814254.457405],["2026-07-22",14.1,14.11,14.05,14.06,21417226.256806],["2026-07-23",14.08,14.1,14.06,14.09,8487069.106403],["2026-07-24",14.1,14.11,14.08,14.1,3977581.61043],["2026-07-27",14.1,14.12,14.08,14.08,2446913.402138],["2026-07-28",14.1,14.1,14.08,14.08,4729089.170311],["2026-07-29",14.08,14.1,14.06,14.06,4443723.996621],["2026-07-30",14.09,14.168,14.07,14.11,5300195.077509],["2026-07-31",14.1,14.19,14.1,14.12,2839962.923148],["2026-08-03",14.17,14.18,14.14,14.17,2584196.842826],["2026-08-04",14.15,14.17,14.11,14.11,2494467.746713],["2026-08-05",14.15,14.15,14.1,14.12,2876385.375034],["2026-08-06",14.14,14.16,14.11,14.16,970805.778619],["2026-08-07",14.14,14.16,14.11,14.11,3455289.236665],["2026-08-10",14.14,14.16,14.13,14.135,871174.513248],["2026-08-11",14.12,14.13,14.11,14.11,1587756.56432],["2026-08-12",14.12,14.15,14.12,14.13,2467325.029757],["2026-08-13",14.15,14.16,14.13,14.16,1750070.128378],["2026-08-14",14.16,14.17,14.14,14.17,956971.792203],["2026-08-17",14.16,14.18,14.15,14.15,1301323.073958],["2026-08-18",14.17,14.17,14.15,14.16,633907.397278],["2026-08-19",14.18,14.19,14.15,14.15,1159957.151396],["2026-08-20",14.16,14.17,14.12,14.13,3052388.928303],["2026-08-21",14.14,14.155,14.04,14.04,2529378.419291],["2026-08-24",14.16,14.25,14.15,14.21,5153831.570471],["2026-08-25",14.2,14.27,14.2,14.25,4116303.163828],["2026-08-26",14.23,14.26,14.21,14.22,3737979.498936],["2026-08-27",14.21,14.22,14.2,14.2,1217951.777783],["2026-08-28",14.2,14.23,14.19,14.2,1125431.127496],["2026-08-31",14.2,14.21,14.19,14.2,1942364.826305],["2026-09-01",14.22,14.22,14.2,14.21,1026282.873631],["2026-09-02",14.21,14.21,14.19,14.2,2290490.690285],["2026-09-03",14.2,14.25,14.18,14.22,2951558.773641],["2026-09-04",14.2,14.22,14.2,14.21,1106526.950614],["2026-09-08",14.2,14.23,14.2,14.21,1228661.670323],["2026-09-09",14.21,14.22,14.205,14.22,955008.445632],["2026-09-10",14.22,14.245,14.21,14.23,1637353.388524],["2026-09-11",14.25,14.28,14.24,14.28,2383240.413731],["2026-09-14",14.3,14.3,14.23,14.23,1745627.526368]]}