{"t":"WTTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-06-26",10.755,11.0908,10.6915,10.8549,143700.0],["2017-06-27",10.8186,11.2088,10.8186,11.0364,107200.0],["2017-06-28",11.1998,11.2179,10.8004,10.9456,307500.0],["2017-06-29",10.9729,11.354,10.9729,11.0999,116300.0],["2017-06-30",11.1181,11.1544,10.7913,11.0273,179500.0],["2017-07-03",11.0092,11.1544,10.9139,11.0092,223200.0],["2017-07-05",11.0908,11.1634,10.5735,10.8186,199300.0],["2017-07-06",10.8004,10.9638,10.6144,10.8549,153700.0],["2017-07-07",10.7641,10.8276,10.3738,10.4192,82000.0],["2017-07-10",10.4101,10.8549,10.2831,10.4374,102700.0],["2017-07-11",10.4464,10.5191,10.2286,10.3103,83800.0],["2017-07-12",10.3648,10.7187,10.1832,10.3194,115900.0],["2017-07-13",10.3194,10.7187,10.3194,10.5735,145100.0],["2017-07-14",10.6007,10.8912,10.5191,10.8004,207700.0],["2017-07-17",10.7823,11.1544,10.7641,10.9002,275700.0],["2017-07-18",11.0001,11.345,10.9819,11.3177,213900.0],["2017-07-19",11.7988,13.8772,11.6626,13.5414,4093300.0],["2017-07-20",13.4415,13.7864,13.0885,13.3508,895000.0],["2017-07-21",13.2963,13.4506,13.0168,13.3417,591700.0],["2017-07-24",13.2328,13.2872,12.7517,12.8697,291500.0],["2017-07-25",12.8788,13.614,12.8788,13.5958,632100.0],["2017-07-26",13.5686,14.2221,13.2509,13.8499,364000.0],["2017-07-27",13.7955,13.8227,13.2691,13.8136,200800.0],["2017-07-28",13.741,14.4399,13.7047,14.3491,363300.0],["2017-07-31",14.3854,14.4762,13.6503,14.095,256100.0],["2017-08-01",14.1313,14.1313,13.5414,13.8409,211900.0],["2017-08-02",13.8862,14.3037,13.741,13.9679,219900.0],["2017-08-03",14.0587,14.1767,13.8046,13.8862,152400.0],["2017-08-04",14.3945,14.3945,13.8409,13.8681,89300.0],["2017-08-07",13.9316,14.095,13.5232,13.6321,270300.0],["2017-08-08",13.6412,14.0877,13.5051,13.7864,137700.0],["2017-08-09",13.8409,14.0678,13.623,13.9316,266400.0],["2017-08-10",13.9498,14.0042,13.6775,13.7592,144600.0],["2017-08-11",13.5141,13.9407,13.1602,13.5323,235800.0],["2017-08-14",13.5777,13.5777,12.9423,13.3326,127100.0],["2017-08-15",13.3598,13.3598,12.9605,13.0149,160400.0],["2017-08-16",12.9333,13.0513,12.6882,12.9242,189400.0],["2017-08-17",12.779,12.9242,12.5975,12.7971,77000.0],["2017-08-18",12.7336,12.847,12.5339,12.7154,162000.0],["2017-08-21",12.7064,12.7381,12.4976,12.7064,84500.0],["2017-08-22",12.661,12.9877,12.661,12.7427,208800.0],["2017-08-23",12.7154,12.9423,12.5702,12.7971,152700.0],["2017-08-24",12.8153,12.8607,12.5884,12.6791,58600.0],["2017-08-25",12.7154,13.2328,12.7154,12.8425,193700.0],["2017-08-28",12.897,12.897,12.3252,12.5702,130900.0],["2017-08-29",12.4976,12.8743,12.4976,12.7064,138800.0],["2017-08-30",12.7154,12.8425,12.6428,12.6882,92400.0],["2017-08-31",12.788,12.9151,12.661,12.7971,106700.0],["2017-09-01",12.8697,13.3326,12.7881,13.1965,154000.0],["2017-09-05",13.2146,13.4415,12.9877,13.142,112000.0],["2017-09-06",13.2781,13.8227,13.2781,13.7683,237900.0],["2017-09-07",13.8227,14.1222,13.682,13.9135,123200.0],["2017-09-08",13.7864,13.8046,13.26,13.614,141100.0],["2017-09-11",13.614,13.918,13.614,13.7592,254300.0],["2017-09-12",13.7955,13.7955,13.5414,13.614,430200.0],["2017-09-13",13.7138,14.1585,13.614,13.8318,517000.0],["2017-09-14",13.9044,14.5669,13.8862,14.331,635700.0],["2017-09-15",14.2947,14.2947,13.7229,13.9225,1117600.0],["2017-09-18",13.9225,14.2856,13.7773,14.2311,270400.0],["2017-09-19",14.331,14.7122,13.9961,14.3673,568000.0],["2017-09-20",14.5216,15.0026,14.1767,14.8846,797200.0],["2017-09-21",14.8755,14.93,14.5216,14.7757,305300.0],["2017-09-22",14.8755,15.6561,14.8755,15.3202,621200.0],["2017-09-25",15.4292,15.4292,14.9028,15.2023,251600.0],["2017-09-26",15.1024,15.4065,14.9209,15.1478,225600.0],["2017-09-27",14.4308,14.7938,12.7427,14.3763,1127700.0],["2017-09-28",14.3491,14.7666,14.2039,14.5125,457600.0],["2017-09-29",14.5216,14.6486,14.3491,14.449,401000.0],["2017-10-02",14.3854,14.6123,13.9498,14.2856,348100.0],["2017-10-03",14.4217,14.4308,13.8772,14.0768,203500.0],["2017-10-04",14.1948,14.2221,13.4234,13.6593,255100.0],["2017-10-05",13.7047,14.0496,13.4778,13.8953,225000.0],["2017-10-06",13.6866,13.741,13.4324,13.5958,141400.0],["2017-10-09",13.6321,13.9135,13.5686,13.732,115800.0],["2017-10-10",13.7592,14.0042,13.7592,13.859,229600.0],["2017-10-11",13.8409,14.3128,13.7864,14.1948,200600.0],["2017-10-12",14.0678,14.3582,13.9316,14.1313,209000.0],["2017-10-13",14.2674,14.5669,14.0678,14.34,247800.0],["2017-10-16",14.5216,14.694,14.2493,14.4671,361900.0],["2017-10-17",14.5942,14.7031,14.2674,14.5579,331900.0],["2017-10-18",14.6123,14.7575,14.5488,14.6123,577500.0],["2017-10-19",14.4126,14.7303,14.34,14.6668,141200.0],["2017-10-20",14.7757,14.7757,14.2947,14.4308,133500.0],["2017-10-23",14.4399,14.458,14.0042,14.0587,107000.0],["2017-10-24",14.1494,14.1767,13.8318,13.8318,219900.0],["2017-10-25",13.9044,14.0133,13.7319,13.8772,131700.0],["2017-10-26",13.9407,14.5942,13.7319,14.4217,133800.0],["2017-10-27",14.3763,14.5488,14.1313,14.5216,194300.0],["2017-10-30",14.5125,14.7303,14.3763,14.5579,81800.0],["2017-10-31",14.5488,14.8483,14.458,14.7757,142800.0],["2017-11-01",15.0026,15.2204,14.7575,14.8483,165000.0],["2017-11-02",14.93,15.2658,14.3854,14.4671,157400.0],["2017-11-03",14.5216,14.5216,14.1494,14.458,337700.0],["2017-11-06",14.4399,14.8483,14.4399,14.8301,259600.0],["2017-11-07",14.9663,14.9754,14.7212,14.7938,235500.0],["2017-11-08",14.8211,14.8211,14.2856,14.4943,115200.0],["2017-11-09",14.4943,14.6032,13.9952,14.2039,172100.0],["2017-11-10",14.2947,14.6123,13.869,14.0859,209400.0],["2017-11-13",14.0133,14.3881,13.8672,14.0042,193900.0],["2017-11-14",13.8953,14.1041,13.4778,13.5595,287200.0],["2017-11-15",13.4597,13.5368,13.1556,13.3598,207600.0],["2017-11-16",13.2963,13.4597,13.2509,13.2872,174400.0],["2017-11-17",13.1602,13.8136,13.1057,13.7592,380300.0],["2017-11-20",13.7047,13.9952,13.5958,13.9316,260200.0],["2017-11-21",13.9679,14.0405,13.7138,13.732,283500.0],["2017-11-22",13.977,14.0496,13.8409,13.8681,206600.0],["2017-11-24",13.8772,14.2674,13.7592,14.1041,263900.0],["2017-11-27",14.1041,14.1585,13.9407,14.0224,346300.0],["2017-11-28",14.2402,14.8029,14.0859,14.458,524300.0],["2017-11-29",14.3219,14.5216,14.2584,14.331,261400.0],["2017-11-30",14.4762,15.2658,14.3582,14.9572,754700.0],["2017-12-01",15.166,15.765,14.4853,15.0207,481000.0],["2017-12-04",15.166,15.6924,15.166,15.3475,326500.0],["2017-12-05",15.3929,15.5925,15.2113,15.2476,246800.0],["2017-12-06",15.1841,15.1977,14.3854,14.5306,190600.0],["2017-12-07",14.5034,14.6305,14.1494,14.5034,246000.0],["2017-12-08",14.7031,14.9209,14.1948,14.2221,484200.0],["2017-12-11",14.3128,14.7122,14.3128,14.4762,356800.0],["2017-12-12",14.5579,14.9935,14.5125,14.7031,315600.0],["2017-12-13",14.694,14.8483,14.5216,14.6395,481500.0],["2017-12-14",14.576,14.8301,14.576,14.7122,656200.0],["2017-12-15",14.7757,15.0117,14.6486,14.9118,1886900.0],["2017-12-18",14.9118,15.5653,14.9118,15.4655,853200.0],["2017-12-19",15.4745,15.6107,15.175,15.3475,493500.0],["2017-12-20",15.4564,15.8739,15.3384,15.6742,885900.0],["2017-12-21",15.7014,16.3186,15.529,16.246,873500.0],["2017-12-22",16.246,16.3186,15.765,15.9374,320200.0],["2017-12-26",15.9828,16.5364,15.9737,16.4729,234200.0],["2017-12-27",16.4729,16.7361,16.3277,16.4366,237300.0],["2017-12-28",16.4094,16.7089,16.2641,16.482,156800.0],["2017-12-29",16.5364,16.609,16.0736,16.5546,306100.0],["2018-01-02",16.5909,16.609,16.4184,16.5546,183300.0],["2018-01-03",16.5637,16.609,16.1099,16.2278,522700.0],["2018-01-04",16.3368,16.6907,16.0826,16.6453,484500.0],["2018-01-05",16.7452,16.7906,16.4184,16.7815,200800.0],["2018-01-08",16.7633,16.9448,16.3413,16.8995,367200.0],["2018-01-09",16.9811,17.0084,16.5727,16.8722,221900.0],["2018-01-10",16.8722,17.3351,16.7815,17.326,192500.0],["2018-01-11",17.3351,17.9795,17.317,17.9341,361400.0],["2018-01-12",18.0521,19.0323,17.9341,18.9688,777100.0],["2018-01-16",19.1231,19.2002,18.4787,18.6057,882500.0],["2018-01-17",18.6148,18.7237,18.4515,18.5876,375300.0],["2018-01-18",18.4242,19.3681,18.3062,18.9416,528000.0],["2018-01-19",18.8417,19.7393,18.6965,19.6586,452200.0],["2018-01-22",19.6586,19.831,19.232,19.6949,353700.0],["2018-01-23",19.6949,19.9308,19.2501,19.35,221000.0],["2018-01-24",19.35,19.5133,18.4061,18.4061,342100.0],["2018-01-25",18.5422,18.5604,17.7345,17.7526,360400.0],["2018-01-26",17.8343,18.0113,17.5711,17.7435,373400.0],["2018-01-29",17.6074,17.6074,16.9267,17.0356,412100.0],["2018-01-30",16.7815,16.7906,16.0826,16.5274,655300.0],["2018-01-31",16.7361,16.8995,16.1779,16.2641,380500.0],["2018-02-01",16.2188,17.2444,16.128,16.8178,440900.0],["2018-02-02",16.6181,16.6816,15.6924,15.7559,464700.0],["2018-02-05",15.5744,16.0009,15.1968,15.2567,278900.0],["2018-02-06",14.9028,15.8467,14.8229,15.647,317700.0],["2018-02-07",15.6833,15.8376,15.0752,15.3929,313500.0],["2018-02-08",15.4473,15.4745,14.6486,14.7122,460300.0],["2018-02-09",14.8664,14.8664,13.7955,14.4762,655400.0],["2018-02-12",14.6668,14.9027,14.4308,14.6577,381900.0],["2018-02-13",14.7122,14.7848,14.3128,14.5306,347700.0],["2018-02-14",14.3491,15.0298,14.2947,14.8574,529400.0],["2018-02-15",14.8937,14.9844,14.1313,14.7122,741100.0],["2018-02-16",14.6032,15.0117,14.3582,14.3763,371600.0],["2018-02-20",14.3854,14.8211,14.2221,14.34,246100.0],["2018-02-21",14.2765,14.6214,14.0224,14.0224,148400.0],["2018-02-22",14.2402,14.4762,14.0224,14.0768,161500.0],["2018-02-23",14.1313,14.1404,13.8499,14.0224,627300.0],["2018-02-26",14.0587,14.1041,13.7592,13.7955,321600.0],["2018-02-27",13.8046,13.9316,13.3508,13.4324,285000.0],["2018-02-28",13.4597,13.4951,12.9877,13.0331,230800.0],["2018-03-01",13.0149,13.2328,12.8607,13.0876,271300.0],["2018-03-02",12.9242,13.2963,12.906,13.2055,292900.0],["2018-03-05",13.1148,13.5958,13.0603,13.4415,337800.0],["2018-03-06",13.4869,13.7501,13.1965,13.4234,292500.0],["2018-03-07",13.2691,13.4415,12.8697,13.0603,322700.0],["2018-03-08",13.4324,14.1313,12.5521,12.6156,796500.0],["2018-03-09",12.6519,12.6519,11.6354,12.3252,940400.0],["2018-03-12",12.2798,12.788,12.18,12.6156,765500.0],["2018-03-13",12.661,12.9786,12.2616,12.4341,644400.0],["2018-03-14",12.4341,12.4704,12.1164,12.18,396300.0],["2018-03-15",12.5521,12.8607,12.071,12.3706,704600.0],["2018-03-16",12.3615,12.4795,12.0529,12.4159,883700.0],["2018-03-19",12.3524,12.3524,11.9712,12.1164,313000.0],["2018-03-20",12.0166,12.3615,11.8532,11.8714,360300.0],["2018-03-21",11.8532,12.366,11.8351,12.189,520400.0],["2018-03-22",12.0166,12.1164,11.5356,11.6263,387000.0],["2018-03-23",11.708,12.062,11.3903,11.4539,265100.0],["2018-03-26",11.6082,11.6082,10.9093,11.2088,418900.0],["2018-03-27",11.2179,11.472,10.873,10.9456,317600.0],["2018-03-28",10.9184,11.1135,10.6824,10.8004,315900.0],["2018-03-29",10.8458,11.4993,10.8458,11.4539,485400.0],["2018-04-02",11.3994,11.3994,10.4374,10.7823,587100.0],["2018-04-03",10.8276,11.1907,10.7006,11.0364,481800.0],["2018-04-04",10.8639,11.1634,10.6733,11.0727,298300.0],["2018-04-05",11.1453,11.8351,11.0191,11.4993,509100.0],["2018-04-06",11.4357,11.5356,10.9002,11.1181,264400.0],["2018-04-09",11.3087,11.3722,10.9002,11.1816,367600.0],["2018-04-10",11.472,12.1073,11.4176,11.8895,602800.0],["2018-04-11",11.8986,12.2072,11.8805,12.062,305900.0],["2018-04-12",12.1255,12.2072,11.8532,12.189,334800.0],["2018-04-13",12.7427,12.7427,12.3252,12.5067,507800.0],["2018-04-16",12.543,13.2782,12.3433,12.8516,700800.0],["2018-04-17",12.9151,13.26,12.7517,13.142,446300.0],["2018-04-18",13.3145,13.9316,13.3145,13.7864,713500.0],["2018-04-19",14.1404,14.399,13.7319,14.34,995100.0],["2018-04-20",14.2856,14.3037,13.9316,13.9952,1784900.0],["2018-04-23",13.9861,13.9861,13.5232,13.7501,463500.0],["2018-04-24",13.8046,14.0995,13.4869,14.0587,901800.0],["2018-04-25",14.0042,14.0496,13.7683,13.9679,319500.0],["2018-04-26",13.977,14.1676,13.9044,14.0496,304400.0],["2018-04-27",14.0587,14.1222,13.7501,13.8862,236400.0],["2018-04-30",13.8681,13.9679,13.623,13.6593,195900.0],["2018-05-01",13.6049,13.6956,13.1329,13.3961,656100.0],["2018-05-02",13.505,13.8681,13.4324,13.7229,279900.0],["2018-05-03",13.6593,13.6593,13.2328,13.3326,229000.0],["2018-05-04",13.26,13.741,13.142,13.623,676500.0],["2018-05-07",13.7592,14.1676,13.732,13.7864,470600.0],["2018-05-08",13.7955,14.0678,13.4506,14.0133,256500.0],["2018-05-09",14.1767,14.4762,14.1131,14.34,419900.0],["2018-05-10",14.458,14.8029,14.2856,14.5942,695100.0],["2018-05-11",15.1297,15.8548,14.8392,15.3293,1161700.0],["2018-05-14",15.5018,15.8285,15.2567,15.3838,698200.0],["2018-05-15",15.4292,16.2097,15.3565,16.01,667400.0],["2018-05-16",15.9919,16.1099,15.3838,15.5653,830300.0],["2018-05-17",15.6107,15.8103,15.3747,15.4927,1069200.0],["2018-05-18",15.5653,16.0191,15.5108,15.9556,934500.0],["2018-05-21",15.9919,16.1008,15.3702,15.4473,574300.0],["2018-05-22",15.6107,15.6107,15.0389,15.1387,410900.0],["2018-05-23",15.0117,15.2113,14.8029,14.9572,405800.0],["2018-05-24",14.7394,14.8755,14.3763,14.4943,507900.0],["2018-05-25",14.1404,14.1404,13.4778,13.6412,989700.0],["2018-05-29",13.5323,13.6639,13.2464,13.3417,609700.0],["2018-05-30",13.4687,13.6775,13.1692,13.5958,708800.0],["2018-05-31",13.3054,13.4778,12.8153,12.9514,908200.0],["2018-06-01",12.9333,12.9423,11.9984,12.2072,863200.0],["2018-06-04",12.4522,12.9151,12.2072,12.5521,754200.0],["2018-06-05",12.3706,12.4631,12.0257,12.2798,1044900.0],["2018-06-06",12.3433,12.8244,12.1618,12.7427,1113700.0],["2018-06-07",12.8153,13.6866,12.7427,13.5958,1634600.0],["2018-06-08",13.614,13.6412,12.5793,12.9605,906300.0],["2018-06-11",12.9333,13.024,12.4976,12.5339,997500.0],["2018-06-12",12.5339,12.897,12.3433,12.6065,788900.0],["2018-06-13",12.6156,13.1057,12.4795,12.9423,840900.0],["2018-06-14",13.0059,13.1602,12.5793,12.6428,704900.0],["2018-06-15",12.5702,12.5884,11.9258,12.4522,1649900.0],["2018-06-18",12.5248,12.9805,12.4069,12.4795,932900.0],["2018-06-19",12.2707,12.5929,12.1164,12.4795,666700.0],["2018-06-20",12.4885,12.5475,12.1074,12.4795,621000.0],["2018-06-21",12.3524,12.6973,12.2072,12.4069,692100.0],["2018-06-22",12.8516,13.0876,12.5339,13.0149,2792500.0],["2018-06-25",12.9151,13.0694,12.6519,12.897,596600.0],["2018-06-26",12.9333,13.6684,12.8879,13.6503,1101100.0],["2018-06-27",13.8318,14.0678,13.6321,13.9316,926400.0],["2018-06-28",13.8227,13.8227,13.3417,13.5867,628300.0],["2018-06-29",13.6049,13.614,13.1511,13.1874,786500.0],["2018-07-02",12.9786,13.024,12.4613,12.8697,524800.0],["2018-07-03",13.0422,13.496,12.897,13.2055,407800.0],["2018-07-05",13.3054,13.3871,13.1057,13.26,545800.0],["2018-07-06",13.1511,13.6503,13.0059,13.5595,473000.0],["2018-07-09",13.7955,14.1041,13.5595,13.6956,778100.0],["2018-07-10",13.6684,13.9589,13.4869,13.6321,493200.0],["2018-07-11",13.6321,13.9044,13.3508,13.4143,433600.0],["2018-07-12",13.6049,13.7229,12.897,13.7229,652600.0],["2018-07-13",13.7773,14.095,13.7501,14.0133,804800.0],["2018-07-16",13.8862,13.9135,13.4234,13.6866,564600.0],["2018-07-17",13.614,13.9952,13.4869,13.8499,440600.0],["2018-07-18",13.7955,13.8409,13.6049,13.7229,412700.0],["2018-07-19",13.614,13.8862,13.5414,13.8318,462800.0],["2018-07-20",13.8227,14.1404,13.682,13.7047,664800.0],["2018-07-23",13.732,13.8499,13.5096,13.6321,492600.0],["2018-07-24",13.7773,13.9316,13.3326,13.4415,588600.0],["2018-07-25",13.4143,13.5686,13.1874,13.496,520800.0],["2018-07-26",13.5141,13.7592,13.5141,13.623,426200.0],["2018-07-27",13.6503,13.8227,13.5777,13.6684,370000.0],["2018-07-30",13.8772,14.1585,13.6775,13.977,648600.0],["2018-07-31",14.0042,14.095,13.7047,13.8681,690300.0],["2018-08-01",13.741,13.741,13.0785,13.5686,526100.0],["2018-08-02",13.4597,13.859,13.3508,13.5867,490700.0],["2018-08-03",13.614,13.8953,13.3598,13.4869,388500.0],["2018-08-06",13.5141,13.6866,13.3961,13.6684,364100.0],["2018-08-07",13.8409,14.0587,13.6593,13.7864,416700.0],["2018-08-08",13.6684,14.1104,13.5277,14.0405,991500.0],["2018-08-09",14.1585,14.3854,13.8091,14.1585,1441700.0],["2018-08-10",13.2418,13.682,12.0983,13.3417,2660400.0],["2018-08-13",12.9423,13.1148,12.0983,12.4613,1978700.0],["2018-08-14",12.4613,12.661,11.9258,11.9531,1716200.0],["2018-08-15",11.8805,12.0075,11.0818,11.2451,1869200.0],["2018-08-16",11.4357,11.8986,11.4357,11.8078,900500.0],["2018-08-17",11.7625,11.8351,11.5356,11.7534,606600.0],["2018-08-20",11.6899,11.9984,11.6445,11.9349,790300.0],["2018-08-21",12.062,12.2435,11.9168,11.9258,392100.0],["2018-08-22",11.944,12.0801,11.826,12.0166,493000.0],["2018-08-23",12.0075,12.0075,11.59,11.8623,536700.0],["2018-08-24",11.9077,11.9803,11.5991,11.6445,568100.0],["2018-08-27",11.6717,12.3887,11.6717,12.2889,719800.0],["2018-08-28",12.2979,12.4159,12.062,12.1073,836600.0],["2018-08-29",12.1073,12.6247,12.0438,12.4976,873700.0],["2018-08-30",12.425,12.5022,12.1981,12.2526,694100.0],["2018-08-31",12.2072,12.4341,11.9894,12.3887,1018400.0],["2018-09-04",12.3342,12.4341,11.8351,11.9258,456500.0],["2018-09-05",11.8441,11.9621,11.5356,11.6536,502100.0],["2018-09-06",11.6172,11.6536,10.746,10.7641,892900.0],["2018-09-07",10.7097,10.8458,10.4828,10.7369,622300.0],["2018-09-10",10.7732,10.9275,10.6733,10.6824,415000.0],["2018-09-11",10.5735,11.1362,10.5009,11.0364,784100.0],["2018-09-12",11.0727,11.7262,11.0727,11.5356,927100.0],["2018-09-13",11.5809,11.5809,11.0545,11.2179,616300.0],["2018-09-14",11.0727,11.3495,10.9365,11.1181,570300.0],["2018-09-17",11.1544,11.2633,10.7278,10.8821,581900.0],["2018-09-18",10.9638,11.0999,10.9184,11.0001,480800.0],["2018-09-19",11.0455,11.3631,10.9638,11.0455,462600.0],["2018-09-20",11.1362,11.2361,10.9547,11.0727,486000.0],["2018-09-21",11.0818,11.227,10.8821,11.1544,1734400.0],["2018-09-24",11.2361,11.3903,11.0092,11.0999,439300.0],["2018-09-25",11.1271,11.2724,11.0273,11.0545,425800.0],["2018-09-26",11.0182,11.0364,10.7823,10.9093,820200.0],["2018-09-27",10.9275,11.109,10.755,10.9729,729300.0],["2018-09-28",10.9184,10.9819,10.7187,10.746,721800.0],["2018-10-01",10.8004,10.8458,10.578,10.6189,448100.0],["2018-10-02",10.637,11.1181,10.4555,10.9638,1201800.0],["2018-10-03",11.0001,11.2724,10.7369,11.2633,484300.0],["2018-10-04",11.2088,11.4448,11.1907,11.345,660900.0],["2018-10-05",11.3903,11.6354,11.3813,11.5719,1031800.0],["2018-10-08",11.4357,11.4766,11.2451,11.2905,361800.0],["2018-10-09",11.3087,11.7806,11.227,11.6717,531700.0],["2018-10-10",11.6626,11.708,11.0818,11.1453,789400.0],["2018-10-11",10.991,11.0999,10.628,10.9093,474500.0],["2018-10-12",11.0908,11.0954,10.746,10.8821,328000.0],["2018-10-15",10.8367,10.9093,10.3466,10.6189,721200.0],["2018-10-16",10.7006,10.8912,10.5826,10.8367,333900.0],["2018-10-17",10.746,10.7641,10.392,10.5281,400700.0],["2018-10-18",10.4011,10.4283,9.8474,9.9291,985600.0],["2018-10-19",9.9382,10.2704,9.8565,9.8928,856800.0],["2018-10-22",9.8928,9.8928,9.6296,9.7294,309400.0],["2018-10-23",9.5389,9.6024,9.076,9.3029,469100.0],["2018-10-24",9.3755,9.4027,8.8218,8.8672,682900.0],["2018-10-25",9.0487,9.2666,8.8218,9.194,663100.0],["2018-10-26",9.0306,9.38,8.8763,9.1849,546500.0],["2018-10-29",9.2756,9.2756,8.4044,8.5768,431100.0],["2018-10-30",8.5405,8.7039,8.2682,8.6948,643000.0],["2018-10-31",8.7946,8.8582,8.6158,8.6766,402100.0],["2018-11-01",8.7402,8.958,8.6857,8.8218,817600.0],["2018-11-02",8.8945,9.2666,8.8582,9.1667,661200.0],["2018-11-05",9.2666,9.4436,8.9761,9.1304,388800.0],["2018-11-06",9.1395,9.203,8.9035,9.0669,438100.0],["2018-11-07",9.7204,10.4101,9.4662,10.2105,1098600.0],["2018-11-08",10.1651,10.4283,9.8474,9.92,530400.0],["2018-11-09",9.6841,9.8656,9.321,9.5752,452700.0],["2018-11-12",9.6205,9.7022,9.2303,9.2484,459800.0],["2018-11-13",9.2938,9.5298,8.8763,8.9943,570800.0],["2018-11-14",9.2303,9.2938,8.7492,8.8582,849900.0],["2018-11-15",8.7583,9.2575,8.7129,9.194,493400.0],["2018-11-16",9.1395,9.2303,8.8945,8.9308,370800.0],["2018-11-19",9.076,9.7476,9.017,9.6659,1018700.0],["2018-11-20",9.4481,9.6205,9.2756,9.4662,484800.0],["2018-11-21",9.557,9.8656,9.5388,9.6931,544200.0],["2018-11-23",9.2938,9.4753,9.0124,9.0669,251300.0],["2018-11-26",9.2303,9.5842,9.0397,9.1123,449200.0],["2018-11-27",9.076,9.1667,8.7311,8.8582,682100.0],["2018-11-28",8.9126,9.2303,8.6313,9.1577,716000.0],["2018-11-29",9.1214,9.3029,9.0034,9.0215,523000.0],["2018-11-30",8.9217,9.0487,8.7129,8.7855,661700.0],["2018-12-03",9.0669,9.4054,9.0578,9.3483,649700.0],["2018-12-04",9.3301,9.4299,8.6766,8.7129,581600.0],["2018-12-06",8.5586,8.6312,8.1212,8.1502,816000.0],["2018-12-07",8.4134,8.5541,8.2682,8.3136,632200.0],["2018-12-10",8.1684,8.2682,7.9596,8.0413,510800.0],["2018-12-11",8.1775,8.1775,7.4332,7.6147,1035200.0],["2018-12-12",7.7509,8.005,7.6238,7.651,797400.0],["2018-12-13",7.642,7.6601,7.4241,7.4332,639400.0],["2018-12-14",7.4241,7.5739,7.2245,7.3152,1069800.0],["2018-12-17",7.2789,7.4241,7.1972,7.2699,659200.0],["2018-12-18",7.1882,7.2336,6.8705,6.9976,798700.0],["2018-12-19",6.9885,7.0248,6.6345,6.689,916800.0],["2018-12-20",6.5801,6.6799,6.3713,6.5075,772700.0],["2018-12-21",6.4439,6.4984,6.2352,6.2987,962800.0],["2018-12-24",6.1717,6.2715,6.0537,6.0628,212300.0],["2018-12-26",6.1263,6.1898,5.7496,5.7542,2354400.0],["2018-12-27",5.6543,5.7995,5.491,5.7269,2849500.0],["2018-12-28",5.7814,6.1444,5.7451,5.854,1103000.0],["2018-12-31",5.8994,5.9811,5.618,5.736,1310100.0],["2019-01-02",5.6271,6.3986,5.5,6.1717,977100.0],["2019-01-03",6.1263,6.4439,6.0355,6.335,698200.0],["2019-01-04",6.4439,6.5347,6.326,6.4258,695100.0],["2019-01-07",6.3986,6.5165,6.2715,6.5075,711400.0],["2019-01-08",6.6436,6.7362,6.5347,6.6345,1171600.0],["2019-01-09",6.7616,7.2245,6.7253,7.0611,911700.0],["2019-01-10",6.934,7.2699,6.8542,7.2336,621400.0],["2019-01-11",7.0883,7.2036,7.0067,7.1246,367000.0],["2019-01-14",7.0067,7.2063,7.0067,7.17,356600.0],["2019-01-15",7.2517,7.3788,7.2154,7.3606,375300.0],["2019-01-16",7.3243,7.6057,7.2662,7.5966,414500.0],["2019-01-17",7.5331,7.8144,7.5149,7.7327,438700.0],["2019-01-18",7.8507,8.0413,7.7146,7.9052,464100.0],["2019-01-22",7.7963,7.887,7.642,7.7055,404900.0],["2019-01-23",7.7509,7.76,7.3425,7.3969,378100.0],["2019-01-24",7.3969,7.6057,7.3697,7.6057,164200.0],["2019-01-25",7.7146,8.1139,7.7146,7.9778,369600.0],["2019-01-28",7.8235,7.9596,7.7237,7.7418,279500.0],["2019-01-29",7.8144,7.8598,7.6238,7.6783,400500.0],["2019-01-30",7.769,7.8961,7.6601,7.8961,357100.0],["2019-01-31",7.9142,7.9778,7.6873,7.7146,266600.0],["2019-02-01",7.7781,7.9415,7.651,7.8961,397100.0],["2019-02-04",7.8416,8.2319,7.7963,8.2319,418100.0],["2019-02-05",8.2501,8.3227,8.0595,8.0958,178400.0],["2019-02-06",8.0595,8.1956,7.9823,8.0776,305300.0],["2019-02-07",7.9959,8.0685,7.3515,7.5603,373400.0],["2019-02-08",7.5058,7.5376,7.3152,7.4151,231700.0],["2019-02-11",7.3697,7.7237,7.2608,7.6964,219000.0],["2019-02-12",7.8053,8.1684,7.7872,8.0685,347900.0],["2019-02-13",8.3045,8.486,8.2501,8.2864,410600.0],["2019-02-14",8.2591,8.5859,8.241,8.4951,618500.0],["2019-02-15",8.5859,8.7129,8.3953,8.486,322700.0],["2019-02-19",8.4134,8.7855,8.4134,8.7039,382300.0],["2019-02-20",8.6676,9.0397,8.6222,8.9217,450400.0],["2019-02-21",8.8945,9.0215,8.5677,8.7402,340300.0],["2019-02-22",8.8309,8.8763,8.6313,8.7129,223600.0],["2019-02-25",8.6766,8.9217,8.5496,8.7311,331300.0],["2019-02-26",8.7311,8.8491,8.4407,8.486,311300.0],["2019-02-27",8.4316,9.4209,8.1956,9.1577,723700.0],["2019-02-28",9.1577,9.321,8.9035,9.1486,613400.0],["2019-03-01",9.203,9.321,8.9671,9.1577,416000.0],["2019-03-04",9.2303,9.8111,9.2176,9.5752,430200.0],["2019-03-05",9.5752,9.7657,9.3119,9.4481,659000.0],["2019-03-06",9.4027,9.4118,9.0851,9.1758,392300.0],["2019-03-07",9.194,9.3029,9.0124,9.2121,629000.0],["2019-03-08",9.076,9.1758,8.9716,9.0669,556000.0],["2019-03-11",9.1486,9.4753,9.0442,9.3392,313400.0],["2019-03-12",9.3483,10.0653,9.3029,9.7748,1554000.0],["2019-03-13",9.8565,10.0743,9.8111,9.9836,886800.0],["2019-03-14",9.9745,10.1832,9.9473,10.0743,945000.0],["2019-03-15",10.0834,10.3375,9.9881,10.1016,1037100.0],["2019-03-18",10.1197,10.3285,10.1106,10.2468,797900.0],["2019-03-19",10.3557,10.51,10.2559,10.3829,770900.0],["2019-03-20",10.3648,10.6824,10.3194,10.5372,457900.0],["2019-03-21",10.5191,10.6915,10.3738,10.5372,428500.0],["2019-03-22",10.4192,10.5191,9.911,10.0471,335100.0],["2019-03-25",9.9836,10.2559,9.911,10.2014,429900.0],["2019-03-26",10.3194,10.5826,10.3012,10.4101,280400.0],["2019-03-27",10.4011,10.5463,10.3285,10.4192,403400.0],["2019-03-28",10.3648,10.7732,10.3648,10.7732,541900.0],["2019-03-29",10.9093,10.9729,10.7369,10.9093,892200.0],["2019-04-01",11.0545,11.1725,10.8385,10.991,612300.0],["2019-04-02",10.991,11.0455,10.6824,10.7278,455900.0],["2019-04-03",10.8095,10.9638,10.7187,10.7187,397200.0],["2019-04-04",10.7187,10.7823,10.5554,10.6643,300700.0],["2019-04-05",10.7097,11.0455,10.6552,11.0455,1164800.0],["2019-04-08",11.0092,11.2905,11.0092,11.1181,512400.0],["2019-04-09",11.0182,11.0455,10.7097,10.7097,281900.0],["2019-04-10",10.7913,11.05,10.7913,10.9002,374200.0],["2019-04-11",10.8639,11.0727,10.7278,10.9093,332500.0],["2019-04-12",11.0182,11.0818,10.8912,10.9819,317400.0],["2019-04-15",10.9365,11.1453,10.8821,10.9729,252900.0],["2019-04-16",11.0545,11.1998,10.9365,11.1634,352100.0],["2019-04-17",11.2088,11.3359,11.0273,11.0455,397000.0],["2019-04-18",11.0273,11.0727,10.7823,10.8367,347800.0],["2019-04-22",10.8912,11.109,10.5644,11.0908,868100.0],["2019-04-23",11.0908,11.4357,11.0573,11.3631,742300.0],["2019-04-24",11.3631,11.3722,10.7732,10.8458,701100.0],["2019-04-25",10.8004,10.8549,10.6007,10.7823,861400.0],["2019-04-26",10.6733,10.9729,10.5281,10.7913,376700.0],["2019-04-29",10.8367,10.9184,10.6733,10.8821,510700.0],["2019-04-30",10.9638,11.0727,10.3375,10.4555,449000.0],["2019-05-01",10.4737,10.5735,9.9563,9.9563,462400.0],["2019-05-02",9.8928,10.1288,9.7467,9.9745,492300.0],["2019-05-03",9.9745,10.3648,9.9745,10.2559,267400.0],["2019-05-06",10.0834,10.4555,10.029,10.392,251200.0],["2019-05-07",10.2286,10.3103,9.9654,10.0108,378100.0],["2019-05-08",9.8928,10.4827,9.8928,10.0017,513100.0],["2019-05-09",9.911,10.51,9.8384,10.4918,664500.0],["2019-05-10",10.4192,10.5735,10.0471,10.3012,587400.0],["2019-05-13",10.274,10.3829,10.0743,10.1197,337800.0],["2019-05-14",10.2922,10.5372,10.274,10.4737,493600.0],["2019-05-15",10.3466,10.5826,10.3466,10.5735,417700.0],["2019-05-16",10.628,10.8367,10.628,10.755,377900.0],["2019-05-17",10.637,11.5719,10.4555,11.3359,2372400.0],["2019-05-20",11.2996,11.5537,11.1998,11.3994,555000.0],["2019-05-21",11.4539,11.4811,10.9093,11.0545,459700.0],["2019-05-22",10.9002,11.0273,10.4374,10.4828,349700.0],["2019-05-23",10.2286,10.3194,9.8202,9.9654,400800.0],["2019-05-24",10.1016,10.1016,9.7657,9.9291,309000.0],["2019-05-28",9.9473,10.2559,9.8429,10.0562,393300.0],["2019-05-29",9.8656,10.1651,9.8021,10.0562,285400.0],["2019-05-30",10.1106,10.2286,9.7113,9.8565,444800.0],["2019-05-31",9.6205,9.7385,9.4209,9.7113,424300.0],["2019-06-03",9.7657,10.0199,9.675,9.911,305200.0],["2019-06-04",10.0562,10.2286,9.9836,10.1742,252700.0],["2019-06-05",10.1469,10.2468,9.7703,9.92,342300.0],["2019-06-06",9.8747,10.0653,9.5025,9.9836,706700.0],["2019-06-07",9.9926,10.2286,9.9019,10.0834,506400.0],["2019-06-10",10.1016,10.6189,10.0789,10.4192,421500.0],["2019-06-11",10.5554,10.7278,10.392,10.4374,428700.0],["2019-06-12",10.3557,10.3784,10.1469,10.2286,454800.0],["2019-06-13",10.4283,10.6733,10.1832,10.6643,340800.0],["2019-06-14",10.6733,10.6733,10.3829,10.392,416400.0],["2019-06-17",10.4011,10.5735,10.2885,10.5644,649200.0],["2019-06-18",10.5826,10.9865,10.5826,10.9002,442300.0],["2019-06-19",10.8549,10.8912,10.6643,10.8821,340800.0],["2019-06-20",11.109,11.2633,11.0001,11.1998,672400.0],["2019-06-21",11.1907,11.2451,10.873,10.991,618700.0],["2019-06-24",10.9819,11.0727,10.5554,10.6098,507200.0],["2019-06-25",10.6098,10.7278,10.4646,10.6461,336600.0],["2019-06-26",10.8458,11.2179,10.7096,11.0545,353200.0],["2019-06-27",10.4464,10.9366,10.4464,10.6643,428500.0],["2019-06-28",10.6461,10.8549,10.4374,10.5372,2826000.0],["2019-07-01",10.8004,11.0908,10.6643,10.7913,395200.0],["2019-07-02",10.7187,10.7187,9.5207,9.6205,737000.0],["2019-07-03",9.6841,9.7839,9.5842,9.6659,306500.0],["2019-07-05",9.6115,9.7839,9.3846,9.6659,483700.0],["2019-07-08",9.6387,9.9427,9.5153,9.8747,414500.0],["2019-07-09",9.8656,9.8656,9.5978,9.6387,277400.0],["2019-07-10",9.7476,10.215,9.7022,9.9019,1152100.0],["2019-07-11",9.911,10.0471,9.7748,9.8656,285200.0],["2019-07-12",9.9291,10.1787,9.9101,9.9926,432600.0],["2019-07-15",10.0199,10.0925,9.6478,9.8656,444500.0],["2019-07-16",9.8202,9.9881,9.3936,9.4481,408800.0],["2019-07-17",9.4299,9.4662,8.9217,8.9398,334800.0],["2019-07-18",8.84,8.84,8.5768,8.6403,622400.0],["2019-07-19",8.6313,8.9035,8.5677,8.8309,368700.0],["2019-07-22",8.8491,9.1304,8.8309,9.0669,331900.0],["2019-07-23",9.076,9.194,8.9852,9.0941,560500.0],["2019-07-24",9.0578,9.4844,9.0578,9.3392,375200.0],["2019-07-25",9.3392,9.3392,8.9217,8.9671,226400.0],["2019-07-26",8.9308,9.0215,8.7129,8.8763,271800.0],["2019-07-29",8.8854,8.8854,8.427,8.5859,270800.0],["2019-07-30",8.5223,9.203,8.4316,9.1032,438300.0],["2019-07-31",9.194,9.5298,9.1794,9.2303,325200.0],["2019-08-01",9.0034,9.076,8.2773,8.2954,375700.0],["2019-08-02",8.2773,8.4044,8.1048,8.3045,341100.0],["2019-08-05",8.1048,8.1956,7.9052,7.9415,361000.0],["2019-08-06",7.9687,8.0685,7.6601,7.7963,332600.0],["2019-08-07",7.3243,7.8008,6.9976,7.6147,588500.0],["2019-08-08",7.5966,7.7327,7.4332,7.7327,694400.0],["2019-08-09",7.7418,7.7418,7.4695,7.6874,458000.0],["2019-08-12",7.642,7.7963,7.5921,7.6874,255900.0],["2019-08-13",7.6601,7.9642,7.5966,7.76,469400.0],["2019-08-14",7.524,7.524,7.1927,7.3062,397000.0],["2019-08-15",7.2336,7.3515,7.1065,7.288,312400.0],["2019-08-16",7.3515,7.7055,7.3515,7.642,781700.0],["2019-08-19",7.8235,7.9596,7.6329,7.8053,390600.0],["2019-08-20",7.76,7.9233,7.6964,7.8416,245800.0],["2019-08-21",7.9596,8.0232,7.7963,7.8144,332400.0],["2019-08-22",7.8961,7.9959,7.7146,7.7327,219900.0],["2019-08-23",7.5694,7.7237,7.0793,7.1882,665700.0],["2019-08-26",7.2699,7.3606,7.1156,7.1337,602800.0],["2019-08-27",7.2336,7.3515,7.0793,7.1156,688000.0],["2019-08-28",7.1609,7.4877,7.1519,7.3062,841000.0],["2019-08-29",7.4241,7.5875,7.1337,7.4151,529600.0],["2019-08-30",7.4877,7.5694,7.347,7.406,358500.0],["2019-09-03",7.2608,7.4514,7.1156,7.3878,457700.0],["2019-09-04",7.5331,7.5421,7.3833,7.4241,351400.0],["2019-09-05",7.5331,7.8053,7.5058,7.6692,499600.0],["2019-09-06",7.6057,7.7055,7.4695,7.4877,282300.0],["2019-09-09",7.5603,7.8689,7.5285,7.7327,475400.0],["2019-09-10",7.8144,7.9415,7.701,7.7237,755900.0],["2019-09-11",7.8507,7.887,7.4741,7.5512,630000.0],["2019-09-12",7.406,7.5875,7.0974,7.4151,872700.0],["2019-09-13",7.5149,7.7146,7.3697,7.7055,1034300.0],["2019-09-16",8.2773,8.7492,8.2138,8.5133,672700.0],["2019-09-17",8.4497,8.4951,8.0685,8.2501,331500.0],["2019-09-18",8.1502,8.3317,8.0141,8.1593,413200.0],["2019-09-19",8.2591,8.3499,8.005,8.0867,326400.0],["2019-09-20",8.0776,8.2138,8.0413,8.1865,474400.0],["2019-09-23",8.1048,8.2954,8.0413,8.2864,195000.0],["2019-09-24",8.2319,8.2773,7.8961,8.0322,358100.0],["2019-09-25",8.0413,8.2682,7.9551,8.2591,314500.0],["2019-09-26",8.1502,8.1684,7.8326,8.0141,292100.0],["2019-09-27",7.9233,8.1865,7.6601,7.9052,395800.0],["2019-09-30",7.8779,7.9778,7.7146,7.8598,536600.0],["2019-10-01",7.9415,8.1139,7.7237,7.7237,264300.0],["2019-10-02",7.6692,7.8416,7.4423,7.5512,357900.0],["2019-10-03",7.4877,7.651,7.4514,7.5784,299100.0],["2019-10-04",7.6147,7.6783,7.3606,7.4332,252300.0],["2019-10-07",7.4605,7.524,7.2336,7.2971,350900.0],["2019-10-08",7.17,7.2154,6.9613,7.0067,329000.0],["2019-10-09",7.0793,7.1156,6.925,7.0611,398100.0],["2019-10-10",7.043,7.2154,7.0194,7.0974,457500.0],["2019-10-11",7.1972,7.4514,7.1428,7.3515,456000.0],["2019-10-14",7.2063,7.2154,6.8977,7.1156,255300.0],["2019-10-15",7.0611,7.17,6.9068,6.9159,231400.0],["2019-10-16",6.8887,6.9976,6.7071,6.7344,585100.0],["2019-10-17",6.7616,6.8161,6.7253,6.7707,408700.0],["2019-10-18",6.7616,6.8433,6.5619,6.5982,465200.0],["2019-10-21",6.6164,6.9159,6.5846,6.807,420100.0],["2019-10-22",6.8433,7.0611,6.7525,6.9522,309700.0],["2019-10-23",6.9068,7.0702,6.8524,7.0067,416900.0],["2019-10-24",7.043,7.043,6.7071,6.8705,382100.0],["2019-10-25",6.8433,6.9976,6.7525,6.7798,492800.0],["2019-10-28",6.807,6.925,6.7798,6.8796,240400.0],["2019-10-29",6.925,7.0339,6.7253,6.9613,262500.0],["2019-10-30",6.9613,7.0248,6.7616,6.7707,356200.0],["2019-10-31",6.7162,6.9159,6.6527,6.8977,533100.0],["2019-11-01",6.9431,7.0793,6.9159,7.0157,436100.0],["2019-11-04",7.1519,7.5013,7.1428,7.3606,483500.0],["2019-11-05",7.4332,7.4877,7.2925,7.3515,303900.0],["2019-11-06",7.3969,7.3969,6.9885,7.2154,482300.0],["2019-11-07",7.769,8.0413,7.1609,7.2699,700500.0],["2019-11-08",7.2336,7.2426,6.9522,7.1791,574000.0],["2019-11-11",7.052,7.4423,7.0157,7.3334,627500.0],["2019-11-12",7.3425,7.3969,7.2517,7.2789,532100.0],["2019-11-13",7.2336,7.2336,7.0611,7.0974,496300.0],["2019-11-14",7.0702,7.1428,6.9431,7.0067,349800.0],["2019-11-15",7.043,7.0974,6.8614,6.8705,232500.0],["2019-11-18",6.8161,6.8161,6.4893,6.5529,351900.0],["2019-11-19",6.5075,6.6436,6.4439,6.5892,229800.0],["2019-11-20",6.5801,6.7525,6.4893,6.6073,335000.0],["2019-11-21",6.6799,6.7798,6.6073,6.7253,439200.0],["2019-11-22",6.7525,6.9159,6.7344,6.7979,338200.0],["2019-11-25",6.8524,7.043,6.7707,7.0248,630900.0],["2019-11-26",6.9976,7.1428,6.934,6.9522,288100.0],["2019-11-27",6.9431,7.1246,6.9295,7.0702,302700.0],["2019-11-29",6.9885,7.0339,6.9159,6.9703,89000.0],["2019-12-02",7.0248,7.1428,6.8977,6.9794,282100.0],["2019-12-03",6.7525,6.9159,6.7344,6.8433,217300.0],["2019-12-04",6.8796,7.1519,6.8796,7.1065,388800.0],["2019-12-05",7.17,7.2789,7.0974,7.1156,202800.0],["2019-12-06",7.1609,7.3788,7.1609,7.3515,319800.0],["2019-12-09",7.3062,7.5603,7.3062,7.4151,214200.0],["2019-12-10",7.4151,7.5875,7.3697,7.4423,287600.0],["2019-12-11",7.4695,7.6964,7.4559,7.6874,244100.0],["2019-12-12",7.6692,7.9959,7.6147,7.9596,427800.0],["2019-12-13",7.9324,8.1411,7.8235,8.0776,460600.0],["2019-12-16",8.1502,8.2954,8.0776,8.0958,280300.0],["2019-12-17",8.0958,8.2591,7.7963,8.2501,463900.0],["2019-12-18",8.2501,8.5586,8.1684,8.4497,516300.0],["2019-12-19",8.4134,8.5949,8.3317,8.4588,394800.0],["2019-12-20",8.5042,8.5314,8.368,8.3953,385100.0],["2019-12-23",8.3771,8.4588,8.1048,8.4407,307000.0],["2019-12-24",8.486,8.6222,8.3953,8.5586,84400.0],["2019-12-26",8.5586,8.7492,8.5586,8.6948,187800.0],["2019-12-27",8.7674,8.7855,8.3862,8.4225,175400.0],["2019-12-30",8.4225,8.5496,8.3408,8.4134,282700.0],["2019-12-31",8.3499,8.4951,8.2773,8.4225,193000.0],["2020-01-02",8.5133,8.5223,8.2183,8.2591,165800.0],["2020-01-03",8.4225,8.4407,8.2591,8.3953,273100.0],["2020-01-06",8.4134,8.6676,8.3408,8.5042,222800.0],["2020-01-07",8.4588,8.6857,8.3408,8.5949,434700.0],["2020-01-08",8.5314,8.6494,8.359,8.4134,418400.0],["2020-01-09",8.5314,8.5949,8.3045,8.5223,283300.0],["2020-01-10",8.5314,8.5768,8.3862,8.5133,249900.0],["2020-01-13",8.486,8.486,8.2864,8.368,250400.0],["2020-01-14",8.368,8.3771,8.1412,8.1775,181600.0],["2020-01-15",8.1865,8.1865,7.9415,7.9959,229100.0],["2020-01-16",8.0595,8.2864,8.0504,8.1502,177400.0],["2020-01-17",8.2228,8.2228,8.0232,8.0322,138500.0],["2020-01-21",8.0322,8.0322,7.4241,7.4695,265200.0],["2020-01-22",7.4514,7.4514,7.1156,7.3515,454800.0],["2020-01-23",7.2699,7.2699,6.8161,6.8524,407800.0],["2020-01-24",6.8251,6.8614,6.6981,6.7616,331800.0],["2020-01-27",6.5892,6.807,6.5347,6.6708,364100.0],["2020-01-28",6.7071,6.807,6.571,6.6527,380100.0],["2020-01-29",6.7162,6.7752,6.4349,6.4349,288800.0],["2020-01-30",6.3623,6.453,6.1717,6.4349,355000.0],["2020-01-31",6.3986,6.4939,6.2897,6.3169,374600.0],["2020-02-03",6.2624,6.3305,6.0718,6.1444,402400.0],["2020-02-04",6.2533,6.3713,6.1807,6.1898,313000.0],["2020-02-05",6.2987,6.5211,6.2987,6.4621,371800.0],["2020-02-06",6.4802,6.5619,6.3078,6.3623,205700.0],["2020-02-07",6.3623,6.4893,6.2987,6.453,225200.0],["2020-02-10",6.3895,6.3986,6.208,6.2261,216200.0],["2020-02-11",6.3532,6.4893,6.335,6.4349,171500.0],["2020-02-12",6.5438,6.7434,6.4848,6.5256,296300.0],["2020-02-13",6.4802,6.6345,6.4712,6.5619,174500.0],["2020-02-14",6.5801,6.6345,6.4893,6.5166,186400.0],["2020-02-18",6.453,6.5438,6.3804,6.4893,137900.0],["2020-02-19",6.5529,6.6482,6.5256,6.6073,142500.0],["2020-02-20",6.6073,6.7888,6.6073,6.7525,167800.0],["2020-02-21",6.7253,6.7253,6.4621,6.5892,191100.0],["2020-02-24",6.4984,6.4984,6.0355,6.0718,262900.0],["2020-02-25",5.7814,6.5529,5.3566,6.5166,752100.0],["2020-02-26",6.5347,6.5347,5.8994,5.9085,727500.0],["2020-02-27",5.8086,5.8903,5.6453,5.6634,823500.0],["2020-02-28",5.491,5.9175,5.4547,5.8994,647600.0],["2020-03-02",5.9538,6.0355,5.6271,5.854,709200.0],["2020-03-03",5.8449,5.8449,5.2641,5.4728,620500.0],["2020-03-04",5.5273,5.5726,5.3821,5.5454,1864000.0],["2020-03-05",5.4274,5.491,5.1279,5.3457,663700.0],["2020-03-06",5.1007,5.3094,4.8556,4.8738,927600.0],["2020-03-09",3.6485,4.1931,3.6485,3.8028,717700.0],["2020-03-10",3.8664,3.9208,3.163,3.3127,1077100.0],["2020-03-11",3.222,3.2855,2.9678,3.231,623400.0],["2020-03-12",2.9769,3.0223,2.6048,2.75,771700.0],["2020-03-13",2.8862,3.0768,2.5776,3.0768,821600.0],["2020-03-16",2.8862,3.3672,2.868,3.0677,814300.0],["2020-03-17",3.1675,3.222,2.8862,2.9678,1070600.0],["2020-03-18",2.8589,3.0677,2.0149,2.0693,611700.0],["2020-03-19",2.1601,2.9406,2.0966,2.7228,610600.0],["2020-03-20",2.7137,2.8862,2.4414,2.5957,745500.0],["2020-03-23",2.5867,2.7228,2.2599,2.3144,477200.0],["2020-03-24",2.4051,2.4814,2.2508,2.4233,536000.0],["2020-03-25",2.4233,2.8045,2.2508,2.7591,449400.0],["2020-03-26",2.6774,3.1131,2.6774,3.0223,443600.0],["2020-03-27",2.8862,3.5487,2.6683,3.2492,673400.0],["2020-03-30",3.1857,3.1857,2.5776,2.6502,349700.0],["2020-03-31",2.6683,2.9951,2.6683,2.9315,512100.0],["2020-04-01",2.8317,2.8317,2.5413,2.6683,391400.0],["2020-04-02",2.7046,3.1766,2.7046,2.75,434700.0],["2020-04-03",2.9225,2.9225,2.3961,2.4505,378700.0],["2020-04-06",2.4596,2.6411,2.3598,2.4233,700700.0],["2020-04-07",2.505,2.7137,2.4051,2.4505,1059600.0],["2020-04-08",2.4959,2.6139,2.4324,2.5685,856500.0],["2020-04-09",2.7319,3.0768,2.6366,2.8862,639300.0],["2020-04-13",2.9043,3.231,2.75,3.0586,768200.0],["2020-04-14",3.104,3.231,3.0949,3.1766,563200.0],["2020-04-15",3.2038,3.2946,2.9043,3.1675,602600.0],["2020-04-16",3.104,3.231,2.7319,2.7772,595100.0],["2020-04-17",2.7954,2.9951,2.7954,2.9588,407100.0],["2020-04-20",2.7954,2.9951,2.7409,2.7863,328000.0],["2020-04-21",2.7409,2.8226,2.6048,2.6502,327500.0],["2020-04-22",2.7863,2.8499,2.6865,2.7863,217300.0],["2020-04-23",2.8771,4.0751,2.8499,3.6667,1338100.0],["2020-04-24",3.8573,4.3111,3.4489,3.6304,760600.0],["2020-04-27",3.7393,3.7393,3.3309,3.6304,369600.0],["2020-04-28",3.7484,3.7847,3.5578,3.6848,308100.0],["2020-04-29",3.9208,4.5198,3.8754,4.5017,555600.0],["2020-04-30",4.2929,4.7467,4.0842,4.3565,547300.0],["2020-05-01",4.2113,4.4109,4.0116,4.0479,476600.0],["2020-05-04",3.8845,4.0933,3.7665,3.8936,291400.0],["2020-05-05",4.1296,4.3292,4.0116,4.0479,270900.0],["2020-05-06",4.4563,4.4563,3.8936,4.057,422600.0],["2020-05-07",4.2113,4.3565,3.8918,4.0207,286600.0],["2020-05-08",4.184,4.8012,4.1659,4.774,574600.0],["2020-05-11",4.656,4.8556,4.5652,4.7467,650900.0],["2020-05-12",4.9373,4.9646,4.3202,4.4018,330500.0],["2020-05-13",4.3383,4.3474,3.9299,4.1659,235700.0],["2020-05-14",3.9571,4.302,3.7665,3.9027,313400.0],["2020-05-15",3.9027,3.9254,3.7575,3.8028,319600.0],["2020-05-18",4.057,4.5516,3.9372,4.3837,509000.0],["2020-05-19",4.3292,4.3655,4.0933,4.1205,237200.0],["2020-05-20",4.2839,4.5743,4.1386,4.538,364000.0],["2020-05-21",4.5924,4.8193,4.4563,4.6923,159200.0],["2020-05-22",4.7104,4.783,4.4745,4.5289,357200.0],["2020-05-26",4.7558,5.0009,4.5652,4.901,549600.0],["2020-05-27",4.9736,5.3412,4.7467,5.0735,464000.0],["2020-05-28",5.1279,5.4456,4.9283,4.9464,750900.0],["2020-05-29",4.8012,5.4819,4.7467,5.3911,556500.0],["2020-06-01",5.4456,5.4456,4.8193,4.8375,365400.0],["2020-06-02",4.9736,5.1824,4.9373,5.0462,263500.0],["2020-06-03",5.1642,5.196,4.9283,5.0372,293700.0],["2020-06-04",4.9101,5.2641,4.9101,5.1098,216800.0],["2020-06-05",5.373,6.1263,5.2278,5.972,383400.0],["2020-06-08",6.335,6.3532,5.8812,6.09,560600.0],["2020-06-09",5.8994,6.217,5.8359,6.1081,301500.0],["2020-06-10",5.9538,6.0264,5.5273,5.8268,285300.0],["2020-06-11",5.4002,5.6453,4.6651,4.7104,496600.0],["2020-06-12",4.9464,5.0735,4.6061,4.774,329100.0],["2020-06-15",4.5924,5.1188,4.5334,5.0099,372500.0],["2020-06-16",5.3094,5.3639,4.4654,4.7286,555800.0],["2020-06-17",4.6741,4.8556,4.5924,4.7921,300300.0],["2020-06-18",4.7649,4.892,4.6651,4.7377,259700.0],["2020-06-19",4.8466,4.9646,4.6651,4.7195,1346800.0],["2020-06-22",4.6923,4.7104,4.42,4.6469,244500.0],["2020-06-23",4.7377,4.8012,4.5471,4.6469,195600.0],["2020-06-24",4.5289,4.5289,4.1749,4.1931,256700.0],["2020-06-25",4.1659,4.4926,4.1659,4.4835,202900.0],["2020-06-26",4.42,4.42,4.0388,4.1659,693700.0],["2020-06-29",4.2385,4.4291,4.184,4.4109,266000.0],["2020-06-30",4.3383,4.4926,4.1659,4.4472,211200.0],["2020-07-01",4.4745,4.6106,4.2067,4.2476,275500.0],["2020-07-02",4.302,4.4109,4.2702,4.302,210100.0],["2020-07-06",4.3474,4.5471,4.3474,4.4018,266900.0],["2020-07-07",4.2748,4.3202,3.9526,4.0025,240000.0],["2020-07-08",3.9844,4.0751,3.8618,4.0751,201200.0],["2020-07-09",4.057,4.0751,3.6667,3.7302,263000.0],["2020-07-10",3.703,3.8827,3.703,3.8754,135700.0],["2020-07-13",3.9571,3.9662,3.6848,3.7302,172000.0],["2020-07-14",3.7302,4.0025,3.6576,3.9934,217600.0],["2020-07-15",4.1659,4.3655,4.057,4.3202,443700.0],["2020-07-16",4.3474,4.3474,4.0842,4.2203,194100.0],["2020-07-17",4.1931,4.3202,4.1296,4.2022,136700.0],["2020-07-20",4.1659,4.2022,4.0388,4.0933,135900.0],["2020-07-21",4.2476,4.5108,4.2294,4.2929,308600.0],["2020-07-22",4.2113,4.2294,4.0914,4.1659,148700.0],["2020-07-23",4.0842,4.3565,4.0751,4.3474,189100.0],["2020-07-24",4.3565,4.5017,4.2294,4.2657,213900.0],["2020-07-27",4.1931,4.3111,4.0978,4.184,141400.0],["2020-07-28",4.0933,4.2385,4.0842,4.1477,127900.0],["2020-07-29",4.184,4.3655,4.1477,4.2748,172900.0],["2020-07-30",4.1568,4.4472,4.0116,4.3565,267600.0],["2020-07-31",4.2022,4.3111,3.9753,4.0297,337800.0],["2020-08-03",4.0933,4.2929,4.0007,4.184,231600.0],["2020-08-04",4.1114,4.3565,4.1114,4.302,122800.0],["2020-08-05",4.4472,4.6832,4.3655,4.5471,244200.0],["2020-08-06",4.5834,4.6287,4.4926,4.538,330200.0],["2020-08-07",4.538,4.5561,4.4109,4.5471,171800.0],["2020-08-10",4.5561,4.9918,4.4926,4.8829,270300.0],["2020-08-11",5.019,5.4365,4.8829,5.3185,354800.0],["2020-08-12",5.4456,5.4456,5.0372,5.1007,242200.0],["2020-08-13",5.1279,5.2278,4.9464,5.019,192600.0],["2020-08-14",4.9283,5.1915,4.9283,5.1461,103200.0],["2020-08-17",5.0916,5.1642,4.9918,5.0553,155300.0],["2020-08-18",5.0099,5.0735,4.8193,4.901,180200.0],["2020-08-19",4.9464,5.0281,4.8375,4.8738,175400.0],["2020-08-20",4.7921,4.9373,4.7104,4.774,189800.0],["2020-08-21",4.7014,4.7195,4.3655,4.4018,184900.0],["2020-08-24",4.4654,4.656,4.4018,4.5471,96900.0],["2020-08-25",4.6015,4.6469,4.4745,4.538,79600.0],["2020-08-26",4.5017,4.5108,4.3746,4.4109,92000.0],["2020-08-27",4.42,4.5017,4.2385,4.2748,168700.0],["2020-08-28",4.302,4.4745,4.2657,4.4654,165400.0],["2020-08-31",4.4835,4.4835,4.3111,4.3292,223800.0],["2020-09-01",4.2657,4.3202,3.939,4.0751,334100.0],["2020-09-02",4.057,4.2657,4.0297,4.2203,417000.0],["2020-09-03",4.2476,4.3746,4.1023,4.1296,194000.0],["2020-09-04",4.2657,4.2657,4.0297,4.057,108300.0],["2020-09-08",4.0297,4.057,3.6939,3.8482,228600.0],["2020-09-09",3.8936,3.9662,3.8028,3.9117,167100.0],["2020-09-10",3.9027,3.9027,3.6848,3.6848,168600.0],["2020-09-11",3.7121,3.8028,3.6032,3.6576,153400.0],["2020-09-14",3.6758,4.6741,3.6667,4.5924,1156200.0],["2020-09-15",4.5289,4.8466,4.4654,4.7104,739300.0],["2020-09-16",4.7558,5.4365,4.6651,5.1461,950600.0],["2020-09-17",5.0372,5.2278,4.9283,4.9736,695000.0],["2020-09-18",4.9918,5.019,4.4563,4.5017,4204000.0],["2020-09-21",4.4563,4.5561,3.7938,3.9117,373100.0],["2020-09-22",3.939,3.9726,3.6939,3.703,306000.0],["2020-09-23",3.6667,3.7393,3.5578,3.5759,736100.0],["2020-09-24",3.585,3.585,3.2265,3.2674,380200.0],["2020-09-25",3.2038,3.4216,3.1539,3.4126,549300.0],["2020-09-28",3.4942,3.8028,3.4852,3.7393,227000.0],["2020-09-29",3.6939,3.7575,3.5669,3.7302,402900.0],["2020-09-30",3.7756,3.8391,3.349,3.4852,254900.0],["2020-10-01",3.4761,3.6032,3.3672,3.5487,285500.0],["2020-10-02",3.3763,3.5669,3.0731,3.5396,633100.0],["2020-10-05",3.5578,3.7121,3.5578,3.7121,174200.0],["2020-10-06",3.7665,3.8301,3.6395,3.6667,321500.0],["2020-10-07",3.6122,3.7211,3.3672,3.5759,468300.0],["2020-10-08",3.6939,3.6939,3.5033,3.5941,353300.0],["2020-10-09",3.6485,3.7211,3.4216,3.4307,282100.0],["2020-10-12",3.4307,3.5306,3.4035,3.467,294300.0],["2020-10-13",3.4216,3.4489,3.2674,3.3037,198000.0],["2020-10-14",3.3218,3.4398,3.2991,3.3309,296700.0],["2020-10-15",3.2583,3.4307,3.1312,3.4035,1694100.0],["2020-10-16",3.3853,3.5396,3.2764,3.2855,572400.0],["2020-10-19",3.2674,3.3309,3.0858,3.1221,345800.0],["2020-10-20",3.1494,3.2492,3.0858,3.1584,380300.0],["2020-10-21",3.1403,3.1857,3.0904,3.1131,291200.0],["2020-10-22",3.1403,3.1766,3.0586,3.0949,245400.0],["2020-10-23",3.1403,3.2401,3.0223,3.1221,339500.0],["2020-10-26",3.0495,3.0631,2.8226,2.9134,268700.0],["2020-10-27",2.9406,2.9406,2.7863,2.8499,311700.0],["2020-10-28",2.7228,2.8045,2.6411,2.6865,285700.0],["2020-10-29",2.632,2.7636,2.5413,2.7591,289800.0],["2020-10-30",2.7319,2.7682,2.6683,2.7409,337000.0],["2020-11-02",2.7863,3.0223,2.7319,2.9588,272200.0],["2020-11-03",3.0949,3.1312,2.9588,3.104,168400.0],["2020-11-04",2.9769,3.0768,2.5957,2.8045,277100.0],["2020-11-05",2.7682,2.9951,2.7682,2.9678,149800.0],["2020-11-06",2.9769,3.0132,2.9043,2.986,338600.0],["2020-11-09",3.4398,3.644,3.3218,3.5215,396100.0],["2020-11-10",3.6122,3.6576,3.467,3.6032,281500.0],["2020-11-11",3.6485,3.6485,3.4325,3.5306,180700.0],["2020-11-12",3.4489,3.5306,3.3763,3.467,209900.0],["2020-11-13",3.5306,3.585,3.4035,3.467,189100.0],["2020-11-16",3.5396,3.948,3.5396,3.939,387800.0],["2020-11-17",3.8119,3.9662,3.6848,3.939,269900.0],["2020-11-18",3.9753,4.2113,3.8845,3.9299,393700.0],["2020-11-19",3.9027,3.9844,3.7484,3.9027,198900.0],["2020-11-20",3.8391,3.8391,3.6032,3.6485,355000.0],["2020-11-23",3.7393,4.3193,3.703,4.1931,470400.0],["2020-11-24",4.3202,4.7014,4.3056,4.6832,440000.0],["2020-11-25",4.6106,4.6287,4.42,4.5017,249500.0],["2020-11-27",4.4291,4.4745,4.1659,4.4109,133400.0],["2020-11-30",4.3111,4.3202,3.821,3.8391,513000.0],["2020-12-01",3.9844,4.1931,3.9299,4.0479,362800.0],["2020-12-02",3.9934,4.2929,3.939,4.1386,246600.0],["2020-12-03",4.1568,4.2385,4.057,4.0933,195800.0],["2020-12-04",4.2113,4.538,4.2113,4.5289,247500.0],["2020-12-07",4.5017,4.5017,4.1604,4.2294,253500.0],["2020-12-08",4.1386,4.3429,4.1205,4.2929,395800.0],["2020-12-09",4.3746,4.538,4.2113,4.2566,233600.0],["2020-12-10",4.2929,4.6287,4.184,4.5289,234600.0],["2020-12-11",4.4472,4.5289,4.2929,4.3928,182200.0],["2020-12-14",4.4472,4.5017,4.066,4.1477,442500.0],["2020-12-15",4.302,4.3474,4.1023,4.2566,366100.0],["2020-12-16",4.3474,4.3474,4.0933,4.1296,349600.0],["2020-12-17",4.1568,4.2839,4.0751,4.1023,408200.0],["2020-12-18",4.1023,4.1114,3.7484,3.9027,2263800.0],["2020-12-21",3.6758,3.9027,3.6304,3.7302,398000.0],["2020-12-22",3.7121,3.8301,3.6939,3.7302,298300.0],["2020-12-23",3.8119,3.939,3.7847,3.8845,415200.0],["2020-12-24",3.9117,3.9208,3.7302,3.821,137600.0],["2020-12-28",3.9027,4.0025,3.7756,3.7847,160200.0],["2020-12-29",3.821,3.8301,3.5396,3.6122,297000.0],["2020-12-30",3.6304,3.7484,3.6213,3.6667,244900.0],["2020-12-31",3.6485,3.8482,3.6013,3.7211,252400.0],["2021-01-04",3.8028,4.0207,3.6848,3.8119,309700.0],["2021-01-05",3.8664,4.3928,3.8664,4.2203,464100.0],["2021-01-06",4.4382,4.9192,4.2385,4.8193,1030200.0],["2021-01-07",4.8738,5.0462,4.8012,4.9283,461000.0],["2021-01-08",5.0009,5.1107,4.8239,4.9918,449500.0],["2021-01-11",4.8375,5.0462,4.8284,5.019,450800.0],["2021-01-12",5.0825,5.3821,5.0735,5.3367,451600.0],["2021-01-13",5.3185,5.3185,4.9827,5.019,357900.0],["2021-01-14",5.019,5.5363,5.019,5.3639,422500.0],["2021-01-15",5.1824,5.4728,5.1279,5.3185,424900.0],["2021-01-19",5.4274,5.4274,5.1915,5.2913,457400.0],["2021-01-20",5.3367,5.4365,4.9918,5.0916,317000.0],["2021-01-21",4.9827,5.0735,4.6378,4.7104,354900.0],["2021-01-22",4.5652,5.0553,4.5652,5.0462,494100.0],["2021-01-25",4.9283,5.0462,4.7277,4.9918,334500.0],["2021-01-26",5.1279,5.3094,4.901,4.9373,175400.0],["2021-01-27",4.7558,5.0372,4.5289,4.5652,558400.0],["2021-01-28",4.5834,4.6832,4.4109,4.656,320500.0],["2021-01-29",4.6287,4.7286,4.4563,4.5561,226800.0],["2021-02-01",4.5471,4.7377,4.3655,4.6469,357700.0],["2021-02-02",4.8556,5.0735,4.7921,4.8193,598300.0],["2021-02-03",4.8284,5.1098,4.8284,5.1007,263400.0],["2021-02-04",5.1279,5.3821,4.9918,5.373,358600.0],["2021-02-05",5.5273,5.5273,5.2641,5.3094,176800.0],["2021-02-08",5.4728,5.8359,5.4456,5.7269,272500.0],["2021-02-09",5.6362,5.6362,5.3548,5.4365,321200.0],["2021-02-10",5.4456,5.6271,5.3639,5.4365,237100.0],["2021-02-11",5.4184,5.4356,5.0462,5.1461,220100.0],["2021-02-12",5.1189,5.3821,5.0281,5.2822,229700.0],["2021-02-16",5.491,5.6453,5.4547,5.5273,360700.0],["2021-02-17",5.5182,5.5636,5.2641,5.4456,186100.0],["2021-02-18",5.3911,5.4547,5.2096,5.3004,263100.0],["2021-02-19",5.3367,5.5273,5.2822,5.4274,283400.0],["2021-02-22",5.4456,6.0264,5.4456,5.7995,343400.0],["2021-02-23",5.854,6.0809,5.7015,5.9811,496400.0],["2021-02-24",5.9266,6.326,5.8268,5.9901,918300.0],["2021-02-25",5.9901,6.0628,5.6543,5.6725,615700.0],["2021-02-26",5.7905,5.8722,5.4456,5.736,530300.0],["2021-03-01",5.972,6.2715,5.8177,6.1535,936400.0],["2021-03-02",6.1535,6.1989,5.6634,5.6997,881200.0],["2021-03-03",5.8177,5.9184,5.6725,5.7269,1301600.0],["2021-03-04",5.8359,5.8722,5.5545,5.7269,627000.0],["2021-03-05",5.9448,6.7162,5.7542,6.6981,747900.0],["2021-03-08",6.7888,6.8796,6.3623,6.6527,826300.0],["2021-03-09",6.7162,6.7162,6.0446,6.0628,404300.0],["2021-03-10",6.0628,6.335,6.051,6.2987,468200.0],["2021-03-11",6.4167,6.4167,6.1354,6.1717,563700.0],["2021-03-12",6.2533,6.3368,6.0537,6.1263,259900.0],["2021-03-15",5.9901,6.0355,5.6271,5.7632,496000.0],["2021-03-16",5.6271,5.6725,5.4184,5.5182,396400.0],["2021-03-17",5.4728,5.5182,5.3276,5.3821,443800.0],["2021-03-18",5.3821,5.4474,5.0009,5.0372,543500.0],["2021-03-19",5.0099,5.3276,4.9192,5.1007,2079300.0],["2021-03-22",5.0825,5.2278,4.8556,5.1279,601700.0],["2021-03-23",4.9555,5.0644,4.665,4.6741,549400.0],["2021-03-24",4.8193,5.0825,4.7014,4.7104,541100.0],["2021-03-25",4.5561,4.8466,4.4382,4.8284,455300.0],["2021-03-26",4.9918,5.0372,4.783,4.892,344500.0],["2021-03-29",4.8284,4.892,4.5108,4.538,306400.0],["2021-03-30",4.4563,4.6015,4.4291,4.5561,237900.0],["2021-03-31",4.538,4.6106,4.3746,4.5198,559600.0],["2021-04-01",4.538,4.7422,4.5017,4.7286,374000.0],["2021-04-05",4.7558,4.7558,4.3792,4.5834,420300.0],["2021-04-06",4.5924,4.7649,4.4291,4.4291,384700.0],["2021-04-07",4.4382,4.5743,4.3655,4.4018,323900.0],["2021-04-08",4.3655,4.5834,4.2657,4.5561,307200.0],["2021-04-09",4.5834,4.6106,4.3837,4.4563,250000.0],["2021-04-12",4.5017,4.5743,4.3565,4.4382,217300.0],["2021-04-13",4.4109,4.5017,4.2748,4.4382,391600.0],["2021-04-14",4.5198,4.783,4.4835,4.6923,412200.0],["2021-04-15",4.7195,4.7195,4.4018,4.538,303600.0],["2021-04-16",4.5834,4.5834,4.3928,4.4472,350800.0],["2021-04-19",4.4382,4.5198,4.3746,4.4382,167300.0],["2021-04-20",4.4018,4.4018,4.0116,4.1114,488500.0],["2021-04-21",4.0388,4.2203,3.9662,4.2022,218300.0],["2021-04-22",4.2566,4.3111,4.0933,4.184,230800.0],["2021-04-23",4.2022,4.3928,4.125,4.2748,314900.0],["2021-04-26",4.302,4.5834,4.2929,4.5652,404400.0],["2021-04-27",4.6106,4.6923,4.3655,4.6832,1056700.0],["2021-04-28",4.6923,4.8284,4.6287,4.7014,499700.0],["2021-04-29",4.8193,4.8466,4.6197,4.7014,403500.0],["2021-04-30",4.5834,4.6832,4.3565,4.3837,345000.0],["2021-05-03",4.5198,4.8103,4.5017,4.7921,385600.0],["2021-05-04",4.783,4.8738,4.5407,4.8647,329500.0],["2021-05-05",4.6832,5.5636,4.6832,5.5182,1056400.0],["2021-05-06",5.4456,5.6634,5.2187,5.618,644600.0],["2021-05-07",5.5726,6.3532,5.5726,6.2352,976000.0],["2021-05-10",6.3441,6.571,5.7632,5.7632,602600.0],["2021-05-11",5.5545,6.0083,5.5545,5.9811,585700.0],["2021-05-12",5.9448,6.1989,5.5091,5.5817,428800.0],["2021-05-13",5.5363,5.7632,5.3094,5.618,284900.0],["2021-05-14",5.6816,5.8722,5.5817,5.8086,322300.0],["2021-05-17",5.7632,5.9357,5.6906,5.8449,400900.0],["2021-05-18",5.8631,5.9266,5.6453,5.6543,270200.0],["2021-05-19",5.373,5.4547,5.0735,5.1098,296700.0],["2021-05-20",5.1461,5.1461,4.8965,4.9192,292400.0],["2021-05-21",5.0644,5.2096,4.9373,5.0825,289800.0],["2021-05-24",5.0825,5.3185,4.6841,5.0644,2066400.0],["2021-05-25",4.8103,4.9691,4.656,4.6651,558200.0],["2021-05-26",4.6741,4.8647,4.5924,4.8284,200700.0],["2021-05-27",4.901,5.0735,4.8466,4.9646,959300.0],["2021-05-28",5.0825,5.3457,4.9918,5.1552,528100.0],["2021-06-01",5.3094,5.6997,5.1552,5.6362,555500.0],["2021-06-02",5.7179,6.1898,5.6543,6.0446,976200.0],["2021-06-03",5.9811,6.3713,5.9085,6.0537,757900.0],["2021-06-04",6.1354,6.1898,5.8086,6.1263,537700.0],["2021-06-07",6.1626,6.2624,5.972,6.1263,335700.0],["2021-06-08",6.0991,6.2443,6.0355,6.1807,313100.0],["2021-06-09",6.208,6.2624,6.0628,6.1172,189900.0],["2021-06-10",6.1898,6.3169,5.9629,6.0446,183600.0],["2021-06-11",6.1081,6.1717,5.9538,6.0809,266400.0],["2021-06-14",6.0537,6.0628,5.4138,5.5273,650000.0],["2021-06-15",5.5726,5.7814,5.55,5.7451,374400.0],["2021-06-16",5.6906,5.9629,5.5091,5.7179,329000.0],["2021-06-17",5.6906,5.7814,5.0916,5.4274,621700.0],["2021-06-18",5.1733,5.5545,5.1461,5.4728,1509800.0],["2021-06-21",5.5908,6.0083,5.4592,5.972,413700.0],["2021-06-22",5.8994,5.9538,5.7451,5.9085,443200.0],["2021-06-23",5.9992,6.2624,5.9992,6.0537,402700.0],["2021-06-24",6.1172,6.1989,5.972,6.1354,323400.0],["2021-06-25",6.1717,6.2343,5.972,5.972,766600.0],["2021-06-28",5.9629,6.0165,5.4365,5.609,273600.0],["2021-06-29",5.6725,5.7723,5.5908,5.609,193000.0],["2021-06-30",5.6453,5.7542,5.4819,5.4819,292500.0],["2021-07-01",5.7269,5.8359,5.5545,5.7088,317600.0],["2021-07-02",5.7088,5.7088,5.4274,5.5,215100.0],["2021-07-06",5.491,5.5,5.0326,5.0825,544300.0],["2021-07-07",5.0735,5.1642,4.7921,5.0009,300100.0],["2021-07-08",4.8193,5.0735,4.8193,4.9918,282800.0],["2021-07-09",5.2278,5.8359,4.901,5.1188,1023500.0],["2021-07-12",5.0372,5.3185,4.9918,5.2913,853800.0],["2021-07-13",5.2187,5.4184,5.137,5.3094,373600.0],["2021-07-14",5.3276,5.4456,5.0462,5.2187,738100.0],["2021-07-15",5.2278,5.4547,5.0825,5.137,582100.0],["2021-07-16",5.2368,5.255,4.8556,4.9827,470100.0],["2021-07-19",4.7649,4.9464,4.7014,4.8829,664800.0],["2021-07-20",4.9101,5.1733,4.8284,4.9101,619100.0],["2021-07-21",5.0553,5.2822,4.9473,5.2731,381200.0],["2021-07-22",5.2459,5.2505,5.0553,5.1642,317100.0],["2021-07-23",5.1733,5.1778,5.0372,5.1098,315000.0],["2021-07-26",5.1552,5.3911,5.1552,5.3639,235000.0],["2021-07-27",5.3185,5.3321,4.9464,5.0462,824800.0],["2021-07-28",5.1007,5.2459,4.9646,5.1733,162000.0],["2021-07-29",5.2731,5.3004,5.0553,5.2459,165200.0],["2021-07-30",5.2278,5.4093,5.1642,5.4002,378000.0],["2021-08-02",5.4365,5.7814,5.1642,5.1733,359800.0],["2021-08-03",5.1733,5.4547,5.1461,5.4365,369500.0],["2021-08-04",5.1733,5.3004,4.8738,4.8829,502300.0],["2021-08-05",4.8829,5.0462,4.7967,4.9555,384100.0],["2021-08-06",4.9827,5.1552,4.8647,4.8738,218300.0],["2021-08-09",4.783,4.892,4.6106,4.7195,293600.0],["2021-08-10",4.783,5.0372,4.7286,4.9283,232000.0],["2021-08-11",4.8556,5.019,4.7377,5.0009,199400.0],["2021-08-12",4.9918,5.0735,4.9373,5.0372,224700.0],["2021-08-13",5.019,5.019,4.8012,4.8647,294800.0],["2021-08-16",4.7467,4.8284,4.6106,4.8012,270500.0],["2021-08-17",4.7377,4.9736,4.5924,4.901,445200.0],["2021-08-18",4.8466,5.1642,4.8466,4.9101,300600.0],["2021-08-19",4.8103,4.9101,4.6378,4.8284,481100.0],["2021-08-20",4.7558,4.9509,4.7377,4.8556,288400.0],["2021-08-23",5.0553,5.0825,4.8647,4.901,222900.0],["2021-08-24",5.0281,5.1188,4.9673,5.0553,205600.0],["2021-08-25",5.0462,5.1915,4.9192,5.1733,208100.0],["2021-08-26",5.1279,5.255,5.0735,5.137,204700.0],["2021-08-27",5.0281,5.2323,4.9918,5.1279,579200.0],["2021-08-30",5.1461,5.1642,4.8466,4.8647,196300.0],["2021-08-31",4.8193,4.9827,4.7921,4.8556,437500.0],["2021-09-01",4.8738,5.0372,4.7649,5.0281,247200.0],["2021-09-02",5.0281,5.1188,4.9646,5.0372,400100.0],["2021-09-03",5.0825,5.0825,4.8829,4.9283,213400.0],["2021-09-07",4.8738,4.9782,4.783,4.8829,218800.0],["2021-09-08",4.8829,4.9419,4.7104,4.7377,318400.0],["2021-09-09",4.6741,4.7467,4.5924,4.6923,246400.0],["2021-09-10",4.7558,4.8103,4.6651,4.6832,153900.0],["2021-09-13",4.7286,5.176,4.7286,5.0372,1000900.0],["2021-09-14",5.0825,5.1461,4.774,4.783,344900.0],["2021-09-15",4.901,4.9736,4.8103,4.8738,373200.0],["2021-09-16",4.8829,5.0372,4.8012,4.9827,402400.0],["2021-09-17",5.0009,5.0009,4.6469,4.7014,1656200.0],["2021-09-20",4.5471,4.6378,4.4291,4.6015,310700.0],["2021-09-21",4.6469,4.6469,4.4472,4.5108,195900.0],["2021-09-22",4.6106,4.774,4.5561,4.6197,275000.0],["2021-09-23",4.7014,4.9283,4.6015,4.892,287900.0],["2021-09-24",4.8193,4.9827,4.774,4.8647,234300.0],["2021-09-27",4.9918,5.1098,4.8647,5.0644,1636900.0],["2021-09-28",5.0462,5.255,4.9373,4.9464,470500.0],["2021-09-29",4.9555,4.9555,4.6197,4.7014,321800.0],["2021-09-30",4.6741,4.774,4.5652,4.7104,233600.0],["2021-10-01",4.7286,4.9555,4.7286,4.9373,342300.0],["2021-10-04",5.0825,5.4864,5.0281,5.2278,533400.0],["2021-10-05",5.2731,5.4456,5.1552,5.1915,487300.0],["2021-10-06",5.0553,5.0916,4.7286,4.8103,390500.0],["2021-10-07",4.8193,5.1461,4.7195,5.1007,301800.0],["2021-10-08",5.1098,5.4456,5.0735,5.4093,368500.0],["2021-10-11",5.5,5.7542,5.4274,5.4274,230800.0],["2021-10-12",5.4002,5.618,5.3639,5.5636,212000.0],["2021-10-13",5.5999,5.7814,5.3548,5.7632,401600.0],["2021-10-14",5.8268,5.9175,5.6997,5.8812,388800.0],["2021-10-15",6.0764,6.1263,5.8994,5.9085,469900.0],["2021-10-18",5.9629,6.0355,5.7632,5.9538,442900.0],["2021-10-19",5.8994,6.1172,5.854,6.09,298000.0],["2021-10-20",6.0446,6.1263,5.972,6.0355,198800.0],["2021-10-21",6.0174,6.0219,5.6453,5.8177,462000.0],["2021-10-22",5.9085,5.9538,5.6997,5.7905,279700.0],["2021-10-25",5.8722,6.09,5.8722,6.0446,247600.0],["2021-10-26",6.0355,6.1399,5.9266,6.0446,462100.0],["2021-10-27",5.9266,6.09,5.6362,5.6453,372400.0],["2021-10-28",5.5999,5.8268,5.5545,5.7451,231900.0],["2021-10-29",5.7723,5.7723,5.4365,5.4547,388200.0],["2021-11-01",5.5182,5.6997,5.4547,5.6634,496300.0],["2021-11-02",5.6362,5.6362,5.3503,5.4184,313000.0],["2021-11-03",5.4138,5.9357,5.1733,5.8994,520700.0],["2021-11-04",6.0628,6.1807,5.7995,5.8631,320100.0],["2021-11-05",6.0083,6.8161,5.9357,6.5438,2269600.0],["2021-11-08",6.4167,6.7616,6.3532,6.4893,542000.0],["2021-11-09",6.5075,6.7798,6.2897,6.7616,381600.0],["2021-11-10",6.7525,6.7798,6.326,6.3623,302700.0],["2021-11-11",6.2987,6.4712,6.1081,6.1263,328100.0],["2021-11-12",6.0809,6.2261,5.9357,5.9901,410600.0],["2021-11-15",5.9992,6.0537,5.7451,5.9175,342400.0],["2021-11-16",5.9085,6.0174,5.7451,5.9085,259500.0],["2021-11-17",5.8086,5.8722,5.5908,5.6543,351800.0],["2021-11-18",5.6543,5.7542,5.3367,5.4637,405900.0],["2021-11-19",5.255,5.3321,4.8103,4.8466,624500.0],["2021-11-22",4.8647,5.2278,4.8466,5.1824,454400.0],["2021-11-23",5.2822,5.5454,5.2505,5.491,616800.0],["2021-11-24",5.4365,5.5454,5.3821,5.4456,342500.0],["2021-11-26",5.2187,5.3185,4.9646,5.2641,364100.0],["2021-11-29",5.4002,5.4637,5.3548,5.4456,348000.0],["2021-11-30",5.2641,5.3911,5.1915,5.2005,1068100.0],["2021-12-01",5.4274,5.4456,5.0281,5.1642,932100.0],["2021-12-02",5.0825,5.3639,5.0735,5.3457,335500.0],["2021-12-03",5.4547,5.491,5.3185,5.3548,356000.0],["2021-12-06",5.5,5.5273,5.3094,5.3639,178000.0],["2021-12-07",5.4637,5.609,5.4637,5.5545,297000.0],["2021-12-08",5.5454,5.7269,5.4637,5.6543,313300.0],["2021-12-09",5.5999,5.9085,5.5273,5.8268,331300.0],["2021-12-10",5.9175,5.9811,5.6816,5.8903,369300.0],["2021-12-13",5.8268,5.854,5.5182,5.6816,301200.0],["2021-12-14",5.5545,5.8268,5.4728,5.5091,415500.0],["2021-12-15",5.491,5.5817,5.3185,5.4456,346000.0],["2021-12-16",5.5454,5.609,5.3367,5.4093,391900.0],["2021-12-17",5.3911,5.5182,5.2777,5.5,972500.0],["2021-12-20",5.3639,5.5182,5.2459,5.4637,316500.0],["2021-12-21",5.5454,5.5908,5.441,5.5182,346400.0],["2021-12-22",5.5182,5.6362,5.4184,5.6362,239000.0],["2021-12-23",5.6271,5.7859,5.618,5.6543,217100.0],["2021-12-27",5.6725,5.7995,5.4728,5.7905,177200.0],["2021-12-28",5.7723,5.8359,5.609,5.6997,310900.0],["2021-12-29",5.7088,5.7088,5.5636,5.5999,171500.0],["2021-12-30",5.6362,5.7179,5.609,5.6362,149600.0],["2021-12-31",5.6362,5.6906,5.5,5.6543,160200.0],["2022-01-03",5.6453,6.09,5.6453,6.0809,413000.0],["2022-01-04",6.1444,6.335,6.0991,6.1172,319400.0],["2022-01-05",6.2624,6.3532,5.8086,5.8268,299700.0],["2022-01-06",5.9538,6.0991,5.8631,6.0809,225900.0],["2022-01-07",6.0991,6.2261,5.9901,5.9901,213100.0],["2022-01-10",5.9992,6.0991,5.8722,5.9992,199500.0],["2022-01-11",6.0537,6.1172,5.972,6.0446,466900.0],["2022-01-12",6.0174,6.1081,5.8994,6.0355,281500.0],["2022-01-13",5.9992,6.3078,5.9802,6.0446,216500.0],["2022-01-14",5.9992,6.1898,5.9992,6.1717,363200.0],["2022-01-18",6.2715,6.3532,6.1644,6.217,448700.0],["2022-01-19",6.2533,6.2978,6.0174,6.09,523000.0],["2022-01-20",5.9901,6.3532,5.9901,6.0083,510300.0],["2022-01-21",5.9266,6.0174,5.7088,5.8722,565800.0],["2022-01-24",5.7269,6.1626,5.6816,6.1081,476900.0],["2022-01-25",6.0537,6.5029,5.8903,6.4621,518300.0],["2022-01-26",6.4712,6.7616,6.326,6.4258,615300.0],["2022-01-27",6.5438,6.6109,5.8086,5.9448,663300.0],["2022-01-28",5.8903,6.1263,5.6997,5.854,647000.0],["2022-01-31",5.7905,6.1063,5.7723,6.0537,473600.0],["2022-02-01",6.0174,6.6708,6.0174,6.6618,606400.0],["2022-02-02",6.5347,6.9976,6.5347,6.9159,1014400.0],["2022-02-03",6.8342,6.9431,6.6527,6.7979,869300.0],["2022-02-04",6.8705,6.9522,6.6981,6.7071,457800.0],["2022-02-07",6.5982,6.6754,6.4984,6.5529,420100.0],["2022-02-08",6.5256,6.6708,6.4167,6.4712,544200.0],["2022-02-09",6.4802,6.5801,6.326,6.3713,1199800.0],["2022-02-10",6.2987,6.7071,6.2987,6.4621,839300.0],["2022-02-11",6.4984,6.8433,6.4893,6.7616,718300.0],["2022-02-14",6.6527,6.8251,6.4848,6.5256,501600.0],["2022-02-15",6.3713,6.7634,6.3441,6.7162,613700.0],["2022-02-16",6.7707,7.0339,6.7707,6.8524,409000.0],["2022-02-17",6.7979,6.925,6.7707,6.807,313200.0],["2022-02-18",6.6799,6.9068,6.6799,6.7888,342300.0],["2022-02-22",6.8887,7.0339,6.7798,6.7979,617900.0],["2022-02-23",6.9068,7.9778,6.7616,7.7418,1051800.0],["2022-02-24",7.7146,7.769,7.0656,7.3606,667000.0],["2022-02-25",7.3878,7.4786,7.0157,7.4514,457900.0],["2022-02-28",7.4151,7.5784,7.3606,7.5149,361400.0],["2022-03-01",7.6964,8.0232,7.4532,7.6964,761900.0],["2022-03-02",7.8689,8.339,7.8099,8.2228,646700.0],["2022-03-03",8.1321,8.3408,7.9687,8.3408,590300.0],["2022-03-04",8.3499,8.7765,8.3,8.722,539600.0],["2022-03-07",8.8945,9.4481,8.4497,8.8491,1274400.0],["2022-03-08",9.076,9.4662,8.6585,9.0578,812300.0],["2022-03-09",8.722,8.7311,8.0958,8.3317,1102800.0],["2022-03-10",8.486,8.8037,8.359,8.8037,626800.0],["2022-03-11",8.5677,8.9126,8.3635,8.5314,623600.0],["2022-03-14",8.241,8.241,7.3969,7.5331,924600.0],["2022-03-15",7.2245,7.5784,7.1972,7.2971,737100.0],["2022-03-16",7.3425,7.3606,6.9794,7.2789,664600.0],["2022-03-17",7.4786,7.769,7.3425,7.6692,718200.0],["2022-03-18",7.6601,7.8416,7.4423,7.8326,1791600.0],["2022-03-21",8.0867,8.477,8.0504,8.2501,619500.0],["2022-03-22",8.1775,8.4044,8.0822,8.1865,429200.0],["2022-03-23",8.3408,8.536,8.1638,8.3045,344700.0],["2022-03-24",8.2864,8.3317,8.0413,8.0504,288200.0],["2022-03-25",8.0322,8.5586,8.0322,8.477,365600.0],["2022-03-28",8.2591,8.2637,7.8689,7.9687,456000.0],["2022-03-29",7.7327,7.8507,7.4786,7.76,470800.0],["2022-03-30",7.9415,8.123,7.6692,7.7509,277300.0],["2022-03-31",7.5875,7.9687,7.5875,7.7781,292700.0],["2022-04-01",7.76,8.0322,7.76,8.0141,454000.0],["2022-04-04",8.0776,8.3953,7.7872,7.9596,422400.0],["2022-04-05",8.0685,8.1684,7.5694,7.6147,267100.0],["2022-04-06",7.7237,7.828,7.406,7.5512,287000.0],["2022-04-07",7.6238,7.6238,7.2971,7.5875,210500.0],["2022-04-08",7.6057,7.9415,7.6057,7.8689,285200.0],["2022-04-11",7.7146,7.7618,7.4605,7.5149,280300.0],["2022-04-12",7.769,7.9959,7.5921,7.6874,406400.0],["2022-04-13",7.8961,8.0232,7.7463,7.9233,330500.0],["2022-04-14",7.887,8.0504,7.7418,8.0141,388500.0],["2022-04-18",8.1321,8.4216,8.0322,8.1956,505100.0],["2022-04-19",8.1411,8.2228,7.7418,7.9687,279500.0],["2022-04-20",7.9959,8.0685,7.8779,8.005,332200.0],["2022-04-21",8.0685,8.0685,7.3969,7.4877,376000.0],["2022-04-22",7.4514,7.6147,7.0702,7.17,455700.0],["2022-04-25",6.8524,6.9159,6.4439,6.8796,498200.0],["2022-04-26",6.8614,7.2154,6.7707,7.0248,421200.0],["2022-04-27",7.0611,7.1609,6.9522,7.1156,226700.0],["2022-04-28",7.2517,7.4332,6.8524,7.3243,283800.0],["2022-04-29",7.288,7.3515,7.0248,7.043,390500.0],["2022-05-02",6.8796,7.052,6.6527,6.8524,645700.0],["2022-05-03",6.8342,7.3742,6.8342,7.2608,424800.0],["2022-05-04",7.8507,7.8507,7.102,7.5331,462000.0],["2022-05-05",7.5421,7.5784,6.9885,7.4151,560500.0],["2022-05-06",7.5331,7.6692,7.406,7.5784,322600.0],["2022-05-09",7.3515,7.4151,6.689,6.8887,783100.0],["2022-05-10",7.0339,7.1609,6.5982,6.6436,685900.0],["2022-05-11",6.8524,7.2245,6.7707,6.9522,360400.0],["2022-05-12",6.8977,7.0248,6.5438,6.7979,386900.0],["2022-05-13",6.9068,7.1246,6.8705,6.934,285400.0],["2022-05-16",7.0157,7.3788,7.0157,7.2608,282800.0],["2022-05-17",7.3062,7.4877,7.2971,7.3334,212100.0],["2022-05-18",7.3969,7.4786,6.9703,7.0793,268900.0],["2022-05-19",6.925,7.2608,6.925,7.1065,321000.0],["2022-05-20",7.2063,7.3425,6.9703,7.1882,270000.0],["2022-05-23",7.3243,7.642,7.2154,7.5512,280400.0],["2022-05-24",7.5331,7.7237,7.3425,7.6964,245100.0],["2022-05-25",7.651,7.8507,7.651,7.8235,247000.0],["2022-05-26",7.9143,8.005,7.6238,7.6329,276700.0],["2022-05-27",7.5421,7.8598,7.4968,7.8144,317100.0],["2022-05-31",8.0232,8.536,7.5784,7.6874,519100.0],["2022-06-01",7.7327,7.8779,7.5966,7.8598,377900.0],["2022-06-02",7.7781,7.9506,7.5875,7.6601,365200.0],["2022-06-03",7.6964,7.9142,7.524,7.9052,283800.0],["2022-06-06",8.005,8.3317,7.7963,8.2773,543400.0],["2022-06-07",8.2228,8.7765,8.1775,8.6857,542500.0],["2022-06-08",8.7311,8.791,8.2228,8.2864,458400.0],["2022-06-09",8.1684,8.2138,7.9596,8.0685,246600.0],["2022-06-10",7.9324,7.9324,7.4241,7.7146,480700.0],["2022-06-13",7.4877,7.642,7.1246,7.3334,522800.0],["2022-06-14",7.5058,7.5058,6.8887,7.0974,351400.0],["2022-06-15",7.1337,7.3243,7.0157,7.1791,331500.0],["2022-06-16",6.8705,7.1156,6.7979,6.9794,461600.0],["2022-06-17",6.9794,7.1065,6.2806,6.6527,3882300.0],["2022-06-21",6.8342,7.1972,6.6255,7.0611,494200.0],["2022-06-22",6.6799,6.8614,6.1989,6.2352,462700.0],["2022-06-23",6.1989,6.2715,5.6543,5.8359,1001800.0],["2022-06-24",5.9811,6.2806,5.8268,6.0991,1596900.0],["2022-06-27",6.1535,6.5211,6.1444,6.3713,541200.0],["2022-06-28",6.571,6.571,6.2806,6.3441,486500.0],["2022-06-29",6.4802,6.5438,6.0809,6.1717,342000.0],["2022-06-30",5.9811,6.1989,5.972,6.1898,759600.0],["2022-07-01",6.2533,6.2806,5.8631,6.2352,305200.0],["2022-07-05",6.0537,6.09,5.618,5.7269,398100.0],["2022-07-06",5.6725,5.8631,5.4637,5.6997,349300.0],["2022-07-07",5.8903,6.2624,5.8903,6.1354,351400.0],["2022-07-08",6.2624,6.2624,5.9901,6.1807,270300.0],["2022-07-11",6.0446,6.0945,5.913,6.0718,186200.0],["2022-07-12",5.854,6.0174,5.6543,5.6725,454300.0],["2022-07-13",5.6271,5.8359,5.6271,5.7542,217500.0],["2022-07-14",5.491,5.6135,5.4819,5.5908,305000.0],["2022-07-15",5.7632,5.7905,5.5636,5.6816,403700.0],["2022-07-18",5.8722,6.0718,5.8722,6.0174,334900.0],["2022-07-19",6.0627,6.4258,6.0627,6.3532,380600.0],["2022-07-20",6.2443,6.4621,6.1263,6.453,398500.0],["2022-07-21",6.2624,6.3078,5.7723,6.0264,360800.0],["2022-07-22",6.09,6.2533,5.9357,6.0083,439900.0],["2022-07-25",6.1354,6.4802,5.9901,6.4712,257800.0],["2022-07-26",6.5165,6.5801,6.3713,6.4258,369800.0],["2022-07-27",6.4712,6.6618,6.3532,6.6527,440100.0],["2022-07-28",6.7707,6.7888,6.4076,6.4621,386700.0],["2022-07-29",6.5892,6.8433,6.5211,6.7798,583000.0],["2022-08-01",6.5256,6.5529,6.2261,6.2897,635400.0],["2022-08-02",6.3623,6.6618,6.3623,6.4984,452200.0],["2022-08-03",6.6527,6.7162,6.0446,6.208,684900.0],["2022-08-04",6.0718,6.1717,5.7995,5.8449,617100.0],["2022-08-05",5.7632,6.3078,5.7632,6.1081,486000.0],["2022-08-08",6.0537,6.1308,5.9448,6.0537,426200.0],["2022-08-09",6.1263,6.2443,6.0264,6.0809,265600.0],["2022-08-10",6.1263,6.1535,5.9357,6.1172,458600.0],["2022-08-11",6.208,6.3441,6.208,6.3169,402600.0],["2022-08-12",6.3169,6.3804,6.1172,6.3078,368300.0],["2022-08-15",6.0083,6.0083,5.8359,5.9811,472400.0],["2022-08-16",6.0628,6.1807,5.8086,5.9448,356400.0],["2022-08-17",5.9538,6.1898,5.8903,6.1444,442500.0],["2022-08-18",6.2261,6.5165,6.2261,6.4621,435200.0],["2022-08-19",6.4167,6.5438,6.2869,6.326,382100.0],["2022-08-22",6.2806,6.5529,6.1744,6.5347,392000.0],["2022-08-23",6.6345,6.807,6.6345,6.689,527500.0],["2022-08-24",6.7162,7.043,6.7162,6.9703,693900.0],["2022-08-25",7.0067,7.0747,6.8977,6.9885,308400.0],["2022-08-26",6.9976,7.0974,6.6981,6.7344,475500.0],["2022-08-29",6.7616,7.0611,6.7162,6.8796,527100.0],["2022-08-30",6.7616,6.9068,6.453,6.4984,443400.0],["2022-08-31",6.335,6.6618,6.2624,6.453,371400.0],["2022-09-01",6.2715,6.3668,6.0537,6.09,450100.0],["2022-09-02",6.2624,6.5619,6.1898,6.5347,389400.0],["2022-09-06",6.5075,6.6164,6.2715,6.3078,484500.0],["2022-09-07",6.1535,6.6618,6.1535,6.6164,469700.0],["2022-09-08",6.571,6.7253,6.5302,6.5529,290000.0],["2022-09-09",6.7616,6.9431,6.6708,6.807,567500.0],["2022-09-12",6.807,6.9703,6.6618,6.8524,374600.0],["2022-09-13",6.689,6.8251,6.326,6.4258,625800.0],["2022-09-14",6.4984,6.8524,6.4802,6.6799,528900.0],["2022-09-15",6.5166,6.7071,6.3986,6.5982,590400.0],["2022-09-16",6.5347,6.571,6.3804,6.5256,2003600.0],["2022-09-19",6.4076,6.6436,6.4076,6.5166,406400.0],["2022-09-20",6.4258,6.4712,6.1989,6.4712,980900.0],["2022-09-21",6.6255,6.6282,6.4285,6.4621,639100.0],["2022-09-22",6.6345,6.6345,6.3895,6.3986,456900.0],["2022-09-23",6.1263,6.1263,5.6816,5.7179,697900.0],["2022-09-26",5.6634,5.9992,5.5182,5.8177,566500.0],["2022-09-27",5.8994,5.972,5.7451,5.8994,483900.0],["2022-09-28",5.9538,6.2624,5.854,6.2443,525700.0],["2022-09-29",6.1444,6.3169,6.0264,6.2806,460100.0],["2022-09-30",6.2261,6.5256,6.1853,6.326,791600.0],["2022-10-03",6.6345,6.7162,6.3849,6.571,568200.0],["2022-10-04",6.6708,7.0067,6.6345,6.8887,501000.0],["2022-10-05",6.8251,7.4241,6.8251,7.3425,631100.0],["2022-10-06",7.2971,7.4786,7.1882,7.2154,369100.0],["2022-10-07",7.3152,7.524,7.2381,7.3062,581700.0],["2022-10-10",7.3425,7.4877,7.1383,7.1428,301000.0],["2022-10-11",6.9794,7.2517,6.9522,7.1246,301300.0],["2022-10-12",7.0339,7.1156,6.7888,7.0157,244900.0],["2022-10-13",6.8524,7.3515,6.8251,7.3152,406200.0],["2022-10-14",7.1791,7.2699,6.9522,6.9794,255100.0],["2022-10-17",7.1972,7.406,7.1383,7.2426,406400.0],["2022-10-18",7.2699,7.5149,7.0793,7.3515,304600.0],["2022-10-19",7.3425,7.651,7.3425,7.4786,544900.0],["2022-10-20",7.6238,7.6692,7.3606,7.4695,751700.0],["2022-10-21",7.5149,7.9143,7.4241,7.8598,1431900.0],["2022-10-24",7.8144,7.9052,7.5739,7.8507,745300.0],["2022-10-25",7.7963,8.0958,7.7146,7.8053,754600.0],["2022-10-26",7.9142,8.005,7.7418,7.887,647500.0],["2022-10-27",8.0867,8.2228,7.8961,7.9415,921300.0],["2022-10-28",8.0504,8.3045,7.7872,8.2954,688000.0],["2022-10-31",8.241,8.9308,8.2138,8.7583,917300.0],["2022-11-01",8.8763,8.8945,8.368,8.368,777100.0],["2022-11-02",8.359,8.7129,8.1684,8.3408,773500.0],["2022-11-03",8.0958,8.2628,7.1882,7.8507,1200200.0],["2022-11-04",8.152,8.8001,8.152,8.5901,924200.0],["2022-11-07",8.6723,8.9005,8.3528,8.508,692400.0],["2022-11-08",8.5901,8.6248,8.3665,8.4897,887600.0],["2022-11-09",8.3437,8.4076,7.9694,8.0242,746000.0],["2022-11-10",8.3072,8.6084,7.8325,8.0789,3665200.0],["2022-11-11",8.1428,8.3984,8.1109,8.1976,770500.0],["2022-11-14",8.1976,8.3528,7.8872,7.8872,582900.0],["2022-11-15",7.8872,7.8964,7.7229,7.7868,501100.0],["2022-11-16",7.7412,7.7868,7.5312,7.6955,516100.0],["2022-11-17",7.5586,7.8964,7.5339,7.8872,641500.0],["2022-11-18",7.9146,7.9968,7.7795,7.9237,450000.0],["2022-11-21",7.6773,7.7686,6.8466,7.3669,682400.0],["2022-11-22",7.4856,7.7229,7.4217,7.659,656700.0],["2022-11-23",7.4582,7.5905,7.3669,7.4764,334900.0],["2022-11-25",7.4491,7.5221,7.3304,7.3304,101900.0],["2022-11-28",7.1295,7.4993,7.0656,7.3578,577400.0],["2022-11-29",7.4764,7.5951,7.3395,7.376,475400.0],["2022-11-30",7.4764,7.5449,7.2665,7.4764,483800.0],["2022-12-01",7.4308,7.5769,7.3213,7.3304,523900.0],["2022-12-02",7.3121,7.5312,7.2574,7.4764,367600.0],["2022-12-05",7.6773,7.6773,7.1569,7.1843,535600.0],["2022-12-06",7.1843,7.3852,7.1204,7.2665,481000.0],["2022-12-07",7.3304,7.4217,7.2026,7.2847,896500.0],["2022-12-08",7.513,7.586,7.3395,7.4034,541000.0],["2022-12-09",7.3578,7.5586,7.1295,7.1387,523800.0],["2022-12-12",7.1478,7.5038,7.1204,7.4217,608100.0],["2022-12-13",7.5221,7.7138,7.4947,7.5586,1267400.0],["2022-12-14",7.6225,7.7001,7.4764,7.6134,400400.0],["2022-12-15",7.4491,7.5951,7.376,7.513,425600.0],["2022-12-16",7.3121,7.5403,7.2802,7.4673,1237700.0],["2022-12-19",7.4125,7.5403,7.3669,7.4034,327100.0],["2022-12-20",7.3943,7.6955,7.3304,7.6499,501000.0],["2022-12-21",7.8325,7.9603,7.6818,7.9329,1050500.0],["2022-12-22",8.015,8.015,7.8507,7.9694,705200.0],["2022-12-23",8.0789,8.2706,7.9237,8.2615,569800.0],["2022-12-27",8.3528,8.4989,8.2569,8.4897,571200.0],["2022-12-28",8.3984,8.3984,7.8781,7.9329,353800.0],["2022-12-29",7.9146,8.2478,7.9146,8.2159,372900.0],["2022-12-30",8.1976,8.5262,8.152,8.435,594600.0],["2023-01-03",8.3984,8.4806,7.5586,7.6134,719200.0],["2023-01-04",7.513,7.7777,7.4308,7.6681,463200.0],["2023-01-05",7.5312,7.6955,7.4582,7.5677,299500.0],["2023-01-06",7.659,7.9511,7.6134,7.7594,457400.0],["2023-01-09",7.9511,8.0972,7.8325,7.8416,641300.0],["2023-01-10",7.8507,8.2067,7.7275,8.1611,511600.0],["2023-01-11",8.2067,8.3984,7.9694,8.2433,816800.0],["2023-01-12",8.3254,8.7271,8.2798,8.5171,797600.0],["2023-01-13",8.4806,8.4806,8.2706,8.3711,372900.0],["2023-01-17",8.4623,8.6814,8.3437,8.508,662000.0],["2023-01-18",8.581,8.6906,7.9146,7.942,489500.0],["2023-01-19",7.9237,8.0424,7.7868,7.9329,395800.0],["2023-01-20",8.0698,8.1246,7.7959,7.8598,1277100.0],["2023-01-23",7.8872,7.9876,7.7412,7.8325,423400.0],["2023-01-24",7.732,7.732,7.5403,7.5951,632100.0],["2023-01-25",7.5951,7.9237,7.3486,7.8872,508700.0],["2023-01-26",7.9694,8.1063,7.659,7.9237,611600.0],["2023-01-27",7.9146,7.9876,7.6773,7.7594,383600.0],["2023-01-30",7.659,7.8416,7.5586,7.7686,429100.0],["2023-01-31",7.7594,8.0698,7.6864,8.015,577900.0],["2023-02-01",7.9968,7.9968,7.3395,7.7868,826200.0],["2023-02-02",7.8051,7.8781,7.4764,7.5951,1114900.0],["2023-02-03",7.6134,7.9356,7.5632,7.6408,1168400.0],["2023-02-06",7.6959,7.8244,7.5076,7.7234,531300.0],["2023-02-07",7.7142,7.9117,7.6591,7.8887,408100.0],["2023-02-08",7.8336,7.9714,7.6959,7.751,730800.0],["2023-02-09",7.7601,7.7969,7.5149,7.5214,633700.0],["2023-02-10",7.6316,8.1596,7.604,8.1091,1273300.0],["2023-02-13",8.054,8.3112,7.9163,8.2101,467900.0],["2023-02-14",8.1367,8.3203,8.0329,8.1918,601100.0],["2023-02-15",8.0632,8.0724,7.7969,7.8612,386600.0],["2023-02-16",7.852,7.9897,7.8061,7.8612,387100.0],["2023-02-17",7.7877,7.7877,7.3469,7.5306,717000.0],["2023-02-21",7.4755,7.5948,7.3377,7.3469,820300.0],["2023-02-22",6.8693,7.3928,6.3137,6.5479,2317100.0],["2023-02-23",6.6214,6.6948,6.3734,6.5112,1086000.0],["2023-02-24",6.3918,6.7867,6.3826,6.7867,940200.0],["2023-02-27",6.851,6.9704,6.7729,6.8326,418200.0],["2023-02-28",6.8693,7.0255,6.7499,6.8142,807600.0],["2023-03-01",6.704,6.9336,6.6581,6.9336,756600.0],["2023-03-02",6.8877,7.0714,6.7224,7.0438,668300.0],["2023-03-03",6.9336,7.2596,6.8923,7.2459,744700.0],["2023-03-06",7.2275,7.2642,7.0117,7.0714,528000.0],["2023-03-07",7.0897,7.1173,6.7867,6.8785,585900.0],["2023-03-08",6.7775,6.9198,6.6397,6.7132,804500.0],["2023-03-09",6.7499,6.8969,6.3642,6.3918,984300.0],["2023-03-10",6.3918,6.4193,6.1255,6.1897,1150000.0],["2023-03-13",5.9602,6.1255,5.7398,5.7673,818000.0],["2023-03-14",5.8775,5.9051,5.5423,5.7122,888200.0],["2023-03-15",5.5102,5.6755,5.4091,5.5653,1164500.0],["2023-03-16",5.4183,5.5239,5.0648,5.4734,2029500.0],["2023-03-17",5.3724,5.4183,5.1511,5.2163,2525300.0],["2023-03-20",5.2163,5.2898,5.1153,5.1428,1034900.0],["2023-03-21",5.6938,6.0336,5.6295,5.8132,1893900.0],["2023-03-22",5.7581,5.8913,5.501,5.5102,1000600.0],["2023-03-23",5.804,6.1071,5.7076,5.7673,1557400.0],["2023-03-24",5.5836,5.8959,5.5653,5.804,952500.0],["2023-03-27",5.85,6.1622,5.7857,6.1255,965000.0],["2023-03-28",6.0887,6.1806,6.0795,6.0887,874700.0],["2023-03-29",6.153,6.1714,6.0327,6.0887,821500.0],["2023-03-30",6.1255,6.153,6.0336,6.0795,717600.0],["2023-03-31",6.1071,6.3991,6.052,6.3918,1082400.0],["2023-04-03",6.7959,6.952,6.6994,6.8693,1415600.0],["2023-04-04",6.9336,7.0346,6.6122,6.7224,1079600.0],["2023-04-05",6.6948,6.8693,6.6489,6.805,1247200.0],["2023-04-06",6.7775,6.8188,6.6765,6.7132,827100.0],["2023-04-10",6.7132,6.9336,6.7132,6.9061,830600.0],["2023-04-11",6.8969,6.9566,6.8234,6.8602,647100.0],["2023-04-12",6.9061,6.9566,6.8556,6.8693,609900.0],["2023-04-13",6.9428,6.9612,6.8188,6.8969,585300.0],["2023-04-14",6.9336,7.1632,6.8142,6.9061,541600.0],["2023-04-17",6.8326,6.9428,6.7775,6.7867,588700.0],["2023-04-18",6.7591,6.7591,6.6306,6.7224,664500.0],["2023-04-19",6.6489,6.7959,6.6122,6.7683,775500.0],["2023-04-20",6.6489,6.7316,6.603,6.6581,644600.0],["2023-04-21",6.6948,6.7132,6.603,6.6306,1558400.0],["2023-04-24",6.603,6.9061,6.603,6.8785,528400.0],["2023-04-25",6.7775,6.805,6.5479,6.5755,988300.0],["2023-04-26",6.5204,6.6765,6.4102,6.4285,983900.0],["2023-04-27",6.4469,6.626,6.4469,6.5846,1029800.0],["2023-04-28",6.6214,6.9244,6.5295,6.8234,849200.0],["2023-05-01",6.6948,6.8602,6.5617,6.7959,726400.0],["2023-05-02",6.6581,6.6673,6.3918,6.4561,1045100.0],["2023-05-03",6.3,6.8831,6.2816,6.6214,1446200.0],["2023-05-04",6.7046,6.9034,6.4734,6.7601,1160800.0],["2023-05-05",6.982,7.1208,6.8803,6.8803,861600.0],["2023-05-08",7.0098,7.0791,6.8896,6.8988,732200.0],["2023-05-09",6.8156,7.0745,6.8156,6.9728,577500.0],["2023-05-10",7.0838,7.0838,6.8572,6.9728,741300.0],["2023-05-11",6.8248,6.9266,6.7786,6.8156,779000.0],["2023-05-12",6.9081,6.9728,6.8063,6.8433,920100.0],["2023-05-15",6.8618,7.019,6.8618,6.9081,694100.0],["2023-05-16",6.8988,6.9404,6.8341,6.8433,678700.0],["2023-05-17",6.9358,7.1023,6.8988,6.982,1068900.0],["2023-05-18",7.0098,7.0838,6.9266,7.0653,956200.0],["2023-05-19",7.1762,7.204,6.8711,6.982,1970900.0],["2023-05-22",7.0283,7.1947,6.9635,7.1577,1169900.0],["2023-05-23",7.167,7.3196,7.1069,7.204,835900.0],["2023-05-24",7.2132,7.2733,7.1208,7.204,601500.0],["2023-05-25",7.0838,7.1809,6.945,7.019,605800.0],["2023-05-26",7.0468,7.0736,6.8711,6.9543,443200.0],["2023-05-30",6.8156,6.8156,6.6954,6.7508,677900.0],["2023-05-31",6.6029,6.7878,6.5844,6.7139,1714700.0],["2023-06-01",6.7139,6.8618,6.6168,6.7878,579700.0],["2023-06-02",6.9543,7.2225,6.8988,7.1577,831200.0],["2023-06-05",7.2225,7.3011,6.9913,7.0375,744900.0],["2023-06-06",6.9358,7.204,6.9173,7.1023,768000.0],["2023-06-07",7.167,7.3658,7.1208,7.3427,1048900.0],["2023-06-08",7.278,7.3519,7.1393,7.2502,1035700.0],["2023-06-09",7.2132,7.4352,7.1254,7.4167,1151100.0],["2023-06-12",7.2687,7.5082,7.2595,7.3982,853300.0],["2023-06-13",7.5277,7.634,7.3797,7.4167,1830600.0],["2023-06-14",7.4999,7.5739,7.3751,7.4167,1690500.0],["2023-06-15",7.4722,7.5323,7.3704,7.4537,2046000.0],["2023-06-16",7.4999,7.5369,7.3519,7.4259,2058200.0],["2023-06-20",7.3982,7.4074,7.2225,7.241,1607900.0],["2023-06-21",7.1855,7.3658,7.1392,7.3519,684300.0],["2023-06-22",7.3057,7.315,7.0468,7.0745,718000.0],["2023-06-23",6.9173,6.9635,6.8248,6.8988,3644200.0],["2023-06-26",6.8896,7.1208,6.8803,7.0653,676200.0],["2023-06-27",7.056,7.2918,7.019,7.2502,831200.0],["2023-06-28",7.2132,7.2456,7.1208,7.2132,536200.0],["2023-06-29",7.2317,7.3797,7.2225,7.3427,606500.0],["2023-06-30",7.3982,7.5924,7.3658,7.4907,1347200.0],["2023-07-03",7.5092,7.634,7.4629,7.5369,335300.0],["2023-07-05",7.5184,7.5184,7.2965,7.3704,652100.0],["2023-07-06",7.2965,7.3566,7.1115,7.2502,708400.0],["2023-07-07",7.2595,7.7404,7.2595,7.6571,960600.0],["2023-07-10",7.6294,7.6941,7.4999,7.5831,696600.0],["2023-07-11",7.6571,7.6664,7.4537,7.5831,939500.0],["2023-07-12",7.7219,7.7958,7.6756,7.7311,911300.0],["2023-07-13",7.7219,7.7681,7.6016,7.6756,567900.0],["2023-07-14",7.6756,7.6941,7.5461,7.6201,502800.0],["2023-07-17",7.6016,7.7034,7.5831,7.6386,634300.0],["2023-07-18",7.5831,7.7727,7.5739,7.6941,827900.0],["2023-07-19",7.7496,7.7681,7.5739,7.6201,662500.0],["2023-07-20",7.6201,7.6479,7.4121,7.5092,601800.0],["2023-07-21",7.5462,7.8328,7.4888,7.7773,2214100.0],["2023-07-24",7.7773,7.9346,7.7265,7.8606,756700.0],["2023-07-25",7.8791,7.9207,7.7311,7.8791,525300.0],["2023-07-26",7.7773,7.9346,7.7773,7.9068,648300.0],["2023-07-27",7.8976,7.9715,7.7126,7.7681,614100.0],["2023-07-28",7.8051,7.8328,7.708,7.7681,725600.0],["2023-07-31",7.8421,7.9346,7.7496,7.7773,767500.0],["2023-08-01",7.7311,7.8143,7.7034,7.8051,840000.0],["2023-08-02",7.8328,7.8606,7.6294,7.6571,799200.0],["2023-08-03",7.8513,8.0455,7.6016,7.8143,2152400.0],["2023-08-04",7.8143,7.9818,7.7027,7.8422,1024700.0],["2023-08-07",7.805,7.8655,7.5259,7.5911,1140800.0],["2023-08-08",7.4329,7.5725,7.3213,7.5725,1098200.0],["2023-08-09",7.6097,7.8236,7.5818,7.6934,1307700.0],["2023-08-10",7.6934,7.7957,7.605,7.6283,736300.0],["2023-08-11",7.619,7.8236,7.619,7.712,859400.0],["2023-08-14",7.8143,7.819,7.6469,7.7864,1190900.0],["2023-08-15",7.7213,7.7864,7.6655,7.7771,1185500.0],["2023-08-16",7.8143,7.9353,7.7632,7.7957,1001300.0],["2023-08-17",7.8608,7.912,7.712,7.7492,1047900.0],["2023-08-18",7.6562,7.8236,7.6097,7.805,710000.0],["2023-08-21",7.805,7.8143,7.6004,7.6655,953100.0],["2023-08-22",7.6376,7.7027,7.5259,7.5725,1016600.0],["2023-08-23",7.5632,7.5864,7.4143,7.4515,1047100.0],["2023-08-24",7.4143,7.5399,7.405,7.5259,967300.0],["2023-08-25",7.5632,7.5911,7.4887,7.5073,579100.0],["2023-08-28",7.5353,7.7585,7.5073,7.6097,537800.0],["2023-08-29",7.619,7.619,7.5176,7.5725,477900.0],["2023-08-30",7.5911,7.6515,7.4701,7.5073,540300.0],["2023-08-31",7.5353,7.5632,7.4329,7.4887,754300.0],["2023-09-01",7.5911,7.7957,7.5911,7.6748,888600.0],["2023-09-05",7.7213,7.8422,7.6841,7.712,850200.0],["2023-09-06",7.7306,7.8097,7.6841,7.7492,467100.0],["2023-09-07",7.712,7.7771,7.6004,7.6655,507500.0],["2023-09-08",7.7027,7.7771,7.6562,7.712,665500.0],["2023-09-11",7.7306,7.7771,7.4422,7.4422,718500.0],["2023-09-12",7.5632,7.7353,7.4515,7.5911,732400.0],["2023-09-13",7.6097,7.6376,7.4422,7.4608,729600.0],["2023-09-14",7.5632,7.6655,7.5446,7.6655,1011500.0],["2023-09-15",7.6562,7.7213,7.5446,7.6748,3226000.0],["2023-09-18",7.7213,7.8702,7.6562,7.6748,794100.0],["2023-09-19",7.7027,7.7306,7.5632,7.5632,595300.0],["2023-09-20",7.5632,7.6562,7.5073,7.5166,587700.0],["2023-09-21",7.5353,7.6283,7.4794,7.498,795700.0],["2023-09-22",7.5353,7.6236,7.4701,7.4794,471100.0],["2023-09-25",7.4608,7.5539,7.4143,7.4887,637300.0],["2023-09-26",7.4422,7.4887,7.3929,7.4329,396500.0],["2023-09-27",7.5353,7.6283,7.5073,7.5353,688400.0],["2023-09-28",7.5259,7.5818,7.4422,7.5166,539600.0],["2023-09-29",7.5166,7.5399,7.3678,7.3957,761200.0],["2023-10-02",7.3864,7.4329,7.1073,7.1445,733500.0],["2023-10-03",7.0608,7.1864,6.9771,7.1724,542300.0],["2023-10-04",7.0608,7.098,6.8236,6.8655,529100.0],["2023-10-05",6.8003,6.912,6.7631,6.8748,563000.0],["2023-10-06",6.8748,7.005,6.7864,6.9678,462000.0],["2023-10-09",7.0608,7.2283,7.0236,7.1538,508500.0],["2023-10-10",7.1352,7.1352,7.0096,7.0608,613800.0],["2023-10-11",7.0422,7.0887,6.9957,7.0887,319600.0],["2023-10-12",7.1073,7.1166,6.9538,7.0329,375400.0],["2023-10-13",7.1073,7.191,7.0171,7.1538,487600.0],["2023-10-16",7.1817,7.1817,7.0003,7.0608,393500.0],["2023-10-17",7.0236,7.2701,7.0236,7.2283,524700.0],["2023-10-18",7.2283,7.2469,7.0515,7.0701,366700.0],["2023-10-19",7.0143,7.3073,6.9585,7.1166,626400.0],["2023-10-20",7.1352,7.1352,6.9399,6.9585,886800.0],["2023-10-23",6.9399,6.9957,6.8422,6.9399,439500.0],["2023-10-24",6.9864,6.9864,6.8561,6.8748,335700.0],["2023-10-25",6.8468,6.9306,6.7817,6.8561,359400.0],["2023-10-26",6.8003,6.8748,6.6468,6.7073,412200.0],["2023-10-27",6.8375,6.8468,6.7073,6.8375,839800.0],["2023-10-30",6.8934,6.9492,6.7864,6.9027,727200.0],["2023-10-31",6.9399,6.9445,6.8096,6.9213,539800.0],["2023-11-01",6.4654,7.0887,6.3045,7.0515,1258400.0],["2023-11-02",7.005,7.0236,6.6515,6.8561,1284400.0],["2023-11-03",7.0422,7.2376,7.0329,7.1538,948900.0],["2023-11-06",7.1632,7.1632,6.9054,6.9382,732500.0],["2023-11-07",6.8632,6.8679,6.7038,6.7694,746800.0],["2023-11-08",6.7038,6.7788,6.5491,6.6288,767900.0],["2023-11-09",6.7038,6.8444,6.7038,6.7507,844800.0],["2023-11-10",6.7788,6.9382,6.7507,6.8726,858400.0],["2023-11-13",6.8819,6.9523,6.821,6.9007,449100.0],["2023-11-14",6.9851,7.0601,6.9335,7.0601,1242800.0],["2023-11-15",7.0788,7.1773,6.9007,6.9288,770900.0],["2023-11-16",6.8163,6.8913,6.7319,6.7976,810900.0],["2023-11-17",6.8819,6.9476,6.821,6.9007,835200.0],["2023-11-20",6.9851,6.9851,6.8351,6.8538,616000.0],["2023-11-21",6.8069,6.9101,6.7882,6.8351,506000.0],["2023-11-22",6.7132,6.8632,6.7038,6.8632,443800.0],["2023-11-24",6.8632,6.9429,6.8491,6.9101,273500.0],["2023-11-27",6.9101,6.9101,6.7694,6.7976,623500.0],["2023-11-28",6.7882,6.8585,6.7507,6.8163,911200.0],["2023-11-29",6.8632,6.8913,6.8022,6.8913,995500.0],["2023-11-30",6.9851,7.0038,6.7976,6.9944,1179000.0],["2023-12-01",6.9851,7.0413,6.896,6.9476,533600.0],["2023-12-04",6.9101,6.9757,6.821,6.9288,629500.0],["2023-12-05",6.9476,6.9476,6.7694,6.7788,691300.0],["2023-12-06",6.7788,6.9007,6.685,6.6944,728900.0],["2023-12-07",6.7319,6.7507,6.6241,6.6757,667200.0],["2023-12-08",6.7132,6.7647,6.6663,6.7319,818500.0],["2023-12-11",6.7413,6.8069,6.7179,6.7694,748400.0],["2023-12-12",6.7038,6.7694,6.6522,6.7038,1068400.0],["2023-12-13",6.7225,6.9382,6.685,6.9101,1474300.0],["2023-12-14",7.0601,7.1304,6.9288,6.9851,1457400.0],["2023-12-15",7.0132,7.0132,6.8351,6.9663,1998300.0],["2023-12-18",7.0601,7.1257,6.971,6.9851,643700.0],["2023-12-19",7.0226,7.1726,7.0132,7.1538,759600.0],["2023-12-20",7.182,7.3301,7.1163,7.1351,707400.0],["2023-12-21",7.1351,7.1726,7.0601,7.1163,722300.0],["2023-12-22",7.2007,7.257,7.1257,7.1445,459100.0],["2023-12-26",7.2007,7.2476,7.1538,7.2476,487600.0],["2023-12-27",7.2382,7.2851,7.182,7.2007,555600.0],["2023-12-28",7.1726,7.2054,7.1257,7.1445,405600.0],["2023-12-29",7.1538,7.1538,7.0976,7.1163,432100.0],["2024-01-02",7.1351,7.2101,7.0132,7.032,464000.0],["2024-01-03",7.0695,7.1632,6.9944,7.0695,478300.0],["2024-01-04",7.0788,7.1163,6.8069,6.8444,480800.0],["2024-01-05",6.8351,7.0179,6.8351,6.9944,627600.0],["2024-01-08",6.8632,6.9757,6.6663,6.8257,619500.0],["2024-01-09",6.8069,6.8069,6.6475,6.7225,776000.0],["2024-01-10",6.685,6.685,6.5538,6.6194,469400.0],["2024-01-11",6.6475,6.6475,6.5632,6.6475,455400.0],["2024-01-12",6.7788,6.8819,6.6991,6.8163,1038700.0],["2024-01-16",6.8351,6.8819,6.685,6.7132,829400.0],["2024-01-17",6.61,6.6991,6.5538,6.6382,645100.0],["2024-01-18",6.6944,6.7413,6.6288,6.7038,622500.0],["2024-01-19",6.7319,6.7319,6.6475,6.6663,805000.0],["2024-01-22",6.6569,6.7788,6.5913,6.7788,527000.0],["2024-01-23",6.8163,6.8819,6.7413,6.7976,705000.0],["2024-01-24",6.8538,6.9288,6.7976,6.9194,627500.0],["2024-01-25",6.9851,7.1163,6.8772,7.1163,1083200.0],["2024-01-26",7.1257,7.2663,7.107,7.2382,753900.0],["2024-01-29",7.182,7.1867,7.0601,7.1445,598700.0],["2024-01-30",6.9851,7.2195,6.9663,7.2195,796000.0],["2024-01-31",7.2476,7.4398,7.1538,7.2851,1457400.0],["2024-02-01",7.3132,7.4586,7.2195,7.332,788500.0],["2024-02-02",7.332,7.3882,7.1445,7.1538,770900.0],["2024-02-05",7.0695,7.0695,6.9485,6.9757,856800.0],["2024-02-06",7.0135,7.2309,6.9946,7.2215,1192500.0],["2024-02-07",7.2309,7.2687,7.0513,7.1364,523300.0],["2024-02-08",7.0986,7.2356,7.0891,7.2309,777900.0],["2024-02-09",7.2309,7.2404,7.108,7.1269,509300.0],["2024-02-12",7.1742,7.368,7.1647,7.2782,996700.0],["2024-02-13",7.2309,7.2394,7.0608,7.1742,735100.0],["2024-02-14",7.212,7.2498,7.1317,7.1836,662200.0],["2024-02-15",7.1931,7.5145,7.1836,7.4578,939900.0],["2024-02-16",7.4861,7.5145,7.3916,7.401,1024100.0],["2024-02-20",7.3632,7.4341,7.316,7.4199,1099100.0],["2024-02-21",7.5617,8.5826,7.5107,8.5826,5566100.0],["2024-02-22",8.3274,8.6582,8.2517,8.4786,2654400.0],["2024-02-23",8.4124,8.4691,8.2612,8.3179,1615700.0],["2024-02-26",8.3179,8.3179,8.0627,8.1289,1972300.0],["2024-02-27",8.1478,8.2517,8.0013,8.1667,2211500.0],["2024-02-28",8.1194,8.1572,7.9918,8.0627,1411500.0],["2024-02-29",8.1383,8.1761,8.0154,8.0721,1143800.0],["2024-03-01",8.1667,8.4313,8.1194,8.2045,1542300.0],["2024-03-04",8.2045,8.2517,7.8406,7.8642,977600.0],["2024-03-05",7.8075,7.8926,7.6752,7.7319,1143800.0],["2024-03-06",7.8264,8.0438,7.7508,7.9493,1415900.0],["2024-03-07",7.9398,8.0249,7.9304,8.006,1034300.0],["2024-03-08",8.006,8.0769,7.9209,8.006,858400.0],["2024-03-11",8.0343,8.2139,7.9871,8.0438,1269100.0],["2024-03-12",8.0154,8.1572,8.006,8.1005,1474200.0],["2024-03-13",8.2045,8.3746,8.1856,8.2517,1449400.0],["2024-03-14",8.2517,8.4313,8.2281,8.4219,1768200.0],["2024-03-15",8.3935,8.6251,8.3652,8.4408,9813800.0],["2024-03-18",8.4597,8.5258,8.3274,8.403,1180100.0],["2024-03-19",8.4219,8.592,8.4219,8.592,1707800.0],["2024-03-20",8.5069,8.5826,8.4455,8.5826,1288600.0],["2024-03-21",8.5826,8.7811,8.5826,8.7811,1152700.0],["2024-03-22",8.7811,8.8236,8.6204,8.6393,704200.0],["2024-03-25",8.7054,8.8141,8.6204,8.7243,791500.0],["2024-03-26",8.7432,8.8189,8.5589,8.592,939700.0],["2024-03-27",8.592,8.7952,8.5448,8.6487,775200.0],["2024-03-28",8.696,8.8,8.6156,8.7243,1232500.0],["2024-04-01",8.7716,8.7716,8.6582,8.7338,595400.0],["2024-04-02",8.8283,8.8945,8.7102,8.7905,769100.0],["2024-04-03",8.7905,9.0221,8.7905,8.9323,705700.0],["2024-04-04",8.9417,8.989,8.8,8.8189,636600.0],["2024-04-05",8.9796,9.2064,8.8945,8.9985,1403200.0],["2024-04-08",8.9985,9.0363,8.9134,8.9228,661000.0],["2024-04-09",8.9417,8.989,8.8047,8.9323,734000.0],["2024-04-10",8.8567,8.9181,8.7716,8.8945,755000.0],["2024-04-11",8.9134,8.9134,8.7338,8.8,783500.0],["2024-04-12",8.885,8.9606,8.6582,8.696,599400.0],["2024-04-15",8.7338,8.7716,8.5637,8.6109,849800.0],["2024-04-16",8.6015,8.6015,8.4219,8.4975,726700.0],["2024-04-17",8.4975,8.5684,8.3368,8.488,1086700.0],["2024-04-18",8.4975,8.6109,8.488,8.5542,1014000.0],["2024-04-19",8.5164,8.8472,8.488,8.8283,1502100.0],["2024-04-22",8.7432,8.9087,8.6535,8.7622,975900.0],["2024-04-23",8.6676,8.9134,8.6298,8.8756,815800.0],["2024-04-24",8.8283,8.885,8.7432,8.8472,975200.0],["2024-04-25",8.8189,8.9465,8.7007,8.9039,1162100.0],["2024-04-26",8.885,8.989,8.8189,8.9606,854900.0],["2024-04-29",8.9701,9.0363,8.9276,8.989,748100.0],["2024-04-30",8.9701,8.9701,8.6582,8.7338,1647800.0],["2024-05-01",8.7338,8.9796,8.3557,8.6204,2209200.0],["2024-05-02",8.6965,8.9439,8.5538,8.6109,1908200.0],["2024-05-03",8.1827,8.7441,8.1827,8.7155,1815400.0],["2024-05-06",8.7726,8.8582,8.6584,8.6965,1121000.0],["2024-05-07",8.7155,8.9011,8.6965,8.7631,904500.0],["2024-05-08",8.7726,8.8582,8.7155,8.8202,723900.0],["2024-05-09",9.2864,9.2864,8.9439,9.0295,904700.0],["2024-05-10",9.0771,9.1722,8.9867,9.02,653000.0],["2024-05-13",9.1247,9.4082,9.1208,9.3816,1087500.0],["2024-05-14",9.4101,9.4577,9.2864,9.372,682800.0],["2024-05-15",9.353,9.3816,9.1722,9.372,838500.0],["2024-05-16",9.3911,9.4672,9.3435,9.4196,1016200.0],["2024-05-17",9.4767,9.5338,9.3863,9.5243,1026900.0],["2024-05-20",9.5623,9.9239,9.5433,9.8953,1661800.0],["2024-05-21",9.8287,10.2569,9.805,10.2474,1798000.0],["2024-05-22",10.2474,10.2474,10.0143,10.1142,1329600.0],["2024-05-23",10.1047,10.1618,9.8287,9.9144,1829800.0],["2024-05-24",10.0381,10.1427,9.9344,10.0856,1010500.0],["2024-05-28",10.1998,10.3758,9.981,10.3711,1612100.0],["2024-05-29",10.3521,10.3711,10.0286,10.1618,1435600.0],["2024-05-30",10.1998,10.2284,10.1094,10.1522,1159300.0],["2024-05-31",10.1808,10.4424,10.1713,10.3996,1655400.0],["2024-06-03",10.4282,10.4567,10.0286,10.1142,1159200.0],["2024-06-04",9.981,9.981,9.667,9.6765,1813900.0],["2024-06-05",9.7146,9.9429,9.6527,9.9334,941100.0],["2024-06-06",9.8953,9.8953,9.7479,9.8858,918600.0],["2024-06-07",9.8478,9.9667,9.7621,9.8383,628400.0],["2024-06-10",9.8763,10.2759,9.8192,10.1903,1022000.0],["2024-06-11",10.1237,10.2284,10.019,10.1998,639900.0],["2024-06-12",10.3996,10.4187,10.2474,10.2569,881600.0],["2024-06-13",10.1998,10.295,9.9524,9.9715,978000.0],["2024-06-14",9.9429,9.9429,9.5195,9.5909,1066600.0],["2024-06-17",9.6099,9.7146,9.5243,9.667,622400.0],["2024-06-18",9.7051,9.805,9.648,9.6765,594700.0],["2024-06-20",9.6955,9.7907,9.6337,9.648,632500.0],["2024-06-21",9.686,9.7288,9.5433,9.7051,1845000.0],["2024-06-24",9.7336,10.1713,9.6955,10.0856,1178200.0],["2024-06-25",9.9715,10.1047,9.9715,10.1047,687900.0],["2024-06-26",10.0476,10.0476,9.8668,9.962,616100.0],["2024-06-27",10.0761,10.1332,9.8953,9.981,847800.0],["2024-06-28",10.0286,10.1998,10.0286,10.1808,3067800.0],["2024-07-01",10.2759,10.295,10.0095,10.1237,754500.0],["2024-07-02",10.2093,10.2664,9.9049,9.9524,701900.0],["2024-07-03",9.9524,10.138,9.9239,10.0666,409300.0],["2024-07-05",10.0952,10.0952,9.7621,9.8097,517500.0],["2024-07-08",9.7907,9.9049,9.7621,9.7717,735300.0],["2024-07-09",9.7621,9.8383,9.6099,9.7051,625200.0],["2024-07-10",9.7146,9.9049,9.7146,9.8858,588500.0],["2024-07-11",9.9715,10.1142,9.8858,10.0476,810500.0],["2024-07-12",10.1808,10.1998,10.0571,10.0952,680200.0],["2024-07-15",10.2093,10.4757,10.1237,10.3045,1001900.0],["2024-07-16",10.333,10.7564,10.2474,10.628,1488800.0],["2024-07-17",10.5994,10.7802,10.5661,10.7612,1132700.0],["2024-07-18",10.7517,10.9039,10.7089,10.8563,1133400.0],["2024-07-19",10.8088,10.8706,10.666,10.7422,838000.0],["2024-07-22",10.647,10.6946,10.4187,10.4472,996400.0],["2024-07-23",10.4472,10.6232,10.3045,10.5899,1049900.0],["2024-07-24",10.5709,10.666,10.2664,10.2664,721700.0],["2024-07-25",10.295,10.7612,10.2474,10.6851,1325800.0],["2024-07-26",10.7802,10.9895,10.6756,10.961,1188700.0],["2024-07-29",10.9895,11.1323,10.8183,10.9515,822100.0],["2024-07-30",10.942,11.2464,10.8373,11.1513,1460600.0],["2024-07-31",10.295,11.3321,10.1237,11.2464,2747100.0],["2024-08-01",11.608,11.6746,11.2179,11.608,2588500.0],["2024-08-02",11.313,11.3283,10.5661,10.6185,1412400.0],["2024-08-05",10.3219,10.3602,9.8914,10.255,1684800.0],["2024-08-06",10.3793,10.6175,10.2932,10.4558,1061800.0],["2024-08-07",10.6759,10.7811,10.4367,10.4941,751300.0],["2024-08-08",10.5898,10.5898,10.4367,10.4845,789900.0],["2024-08-09",10.5228,10.5228,10.2119,10.2932,619700.0],["2024-08-12",10.3602,10.5037,10.2263,10.4558,466400.0],["2024-08-13",10.3697,10.3937,10.2263,10.2645,574100.0],["2024-08-14",10.3315,10.4558,10.255,10.4463,675700.0],["2024-08-15",10.5228,10.6854,10.4654,10.475,766200.0],["2024-08-16",10.4176,10.5419,10.3602,10.3793,768500.0],["2024-08-19",10.3793,10.5037,10.3267,10.4941,964800.0],["2024-08-20",10.4463,10.4558,9.9488,9.9967,906300.0],["2024-08-21",10.1019,10.4271,10.0684,10.4271,884100.0],["2024-08-22",10.9437,10.9437,10.5898,10.6663,907900.0],["2024-08-23",10.7524,10.9437,10.7046,10.8385,838100.0],["2024-08-26",11.0202,11.1159,10.9294,11.0011,667200.0],["2024-08-27",10.982,11.0059,10.8289,10.915,431300.0],["2024-08-28",10.8194,10.8815,10.6711,10.7907,495600.0],["2024-08-29",10.9342,11.0585,10.8002,10.9629,531500.0],["2024-08-30",10.8576,11.0298,10.8289,11.0298,552400.0],["2024-09-03",11.0298,11.0872,10.5611,10.6472,735500.0],["2024-09-04",10.6663,10.7141,10.4271,10.4367,659000.0],["2024-09-05",10.5228,10.5419,10.3697,10.4654,675900.0],["2024-09-06",10.5132,10.5611,10.1593,10.1689,685200.0],["2024-09-09",10.1784,10.4176,10.1784,10.2358,829900.0],["2024-09-10",10.2837,10.2932,9.8914,9.9106,749200.0],["2024-09-11",9.9106,9.968,9.6523,9.8914,589400.0],["2024-09-12",9.968,10.2645,9.901,10.0158,676300.0],["2024-09-13",10.121,10.2167,10.0445,10.1784,555000.0],["2024-09-16",10.2454,10.4176,10.121,10.3889,775600.0],["2024-09-17",10.4654,10.9389,10.3937,10.8385,971200.0],["2024-09-18",10.7715,11.0202,10.6089,10.7046,678900.0],["2024-09-19",10.9724,10.9724,10.6854,10.8385,716900.0],["2024-09-20",10.7428,11.0729,10.6854,10.9342,2290400.0],["2024-09-23",10.9915,11.2307,10.9102,11.0776,564300.0],["2024-09-24",11.2403,11.269,11.0202,11.0202,466900.0],["2024-09-25",10.9629,11.0442,10.6663,10.7237,534100.0],["2024-09-26",10.5419,10.5993,10.0349,10.121,1080900.0],["2024-09-27",10.2358,10.4271,10.1115,10.3506,675500.0],["2024-09-30",10.3411,10.652,10.2741,10.6472,628900.0],["2024-10-01",10.5228,10.7811,10.3171,10.3793,1382000.0],["2024-10-02",10.5515,10.6644,10.3984,10.5993,527100.0],["2024-10-03",10.5993,10.9437,10.5515,10.8002,750200.0],["2024-10-04",10.5898,11.1542,10.5898,11.0202,859600.0],["2024-10-07",11.0011,11.1446,10.9294,11.0107,744300.0],["2024-10-08",10.8863,10.9102,10.6854,10.7333,536400.0],["2024-10-09",10.6472,10.8576,10.6472,10.762,625100.0],["2024-10-10",10.7907,10.8672,10.5706,10.8194,412400.0],["2024-10-11",10.8768,11.0824,10.8289,11.0298,353900.0],["2024-10-14",11.0298,11.0776,10.9342,10.982,414200.0],["2024-10-15",10.6854,10.8194,10.5611,10.5706,788500.0],["2024-10-16",10.7237,10.9102,10.695,10.8385,567100.0],["2024-10-17",10.8002,10.8672,10.4654,10.7428,841800.0],["2024-10-18",10.7141,10.7141,10.4319,10.4463,1249800.0],["2024-10-21",10.5515,10.6319,10.408,10.5706,611500.0],["2024-10-22",10.5993,10.5993,10.2454,10.2932,634500.0],["2024-10-23",10.2932,10.4463,10.2454,10.3219,703000.0],["2024-10-24",10.3697,10.3697,10.0923,10.2645,471000.0],["2024-10-25",10.4367,10.7428,10.3984,10.6567,811400.0],["2024-10-28",10.2645,10.4434,10.2645,10.3219,628200.0],["2024-10-29",10.2741,10.4128,10.0636,10.1306,478800.0],["2024-10-30",10.188,10.4128,10.1832,10.1976,542400.0],["2024-10-31",10.3315,10.3506,10.1402,10.1402,541200.0],["2024-11-01",10.1976,10.2454,9.8532,9.8627,723300.0],["2024-11-04",9.8532,10.1976,9.8532,10.1115,786500.0],["2024-11-05",10.1596,10.7374,10.097,10.7181,1161400.0],["2024-11-06",10.8626,13.5744,10.8626,13.4531,3920300.0],["2024-11-07",13.5494,13.9394,13.4434,13.7323,1663800.0],["2024-11-08",13.6071,13.6842,13.3182,13.4338,1401500.0],["2024-11-11",13.4819,13.4819,12.9716,13.1353,1577100.0],["2024-11-12",13.1738,13.4434,13.0775,13.3664,1312800.0],["2024-11-13",13.3471,13.5301,13.1545,13.193,1307000.0],["2024-11-14",13.299,13.3471,12.8704,13.0486,843700.0],["2024-11-15",13.2219,13.2653,12.7944,12.933,570200.0],["2024-11-18",13.1545,13.5108,13.0727,13.4434,526700.0],["2024-11-19",13.1834,13.5831,13.1834,13.5397,676600.0],["2024-11-20",13.559,13.6745,13.4049,13.6745,609700.0],["2024-11-21",13.8768,14.209,13.7083,14.0405,910000.0],["2024-11-22",14.0694,14.3198,13.9827,14.1464,793100.0],["2024-11-25",14.1464,14.2042,13.872,13.9249,759500.0],["2024-11-26",13.9057,14.0694,13.7516,14.0212,696000.0],["2024-11-27",14.1175,14.2312,14.0597,14.1272,513200.0],["2024-11-29",14.2042,14.2909,14.1657,14.2235,328500.0],["2024-12-02",14.1657,14.4931,13.9442,14.4449,1178000.0],["2024-12-03",14.5798,14.5798,14.1272,14.339,811000.0],["2024-12-04",14.3005,14.3198,13.7708,14.0501,631400.0],["2024-12-05",14.0597,14.2475,14.0309,14.0597,736800.0],["2024-12-06",14.079,14.079,13.3953,13.6168,824100.0],["2024-12-09",13.7708,13.7708,13.4964,13.5782,830200.0],["2024-12-10",13.5879,14.0886,13.4627,13.7997,787700.0],["2024-12-11",13.9731,14.3294,13.7468,14.0597,960800.0],["2024-12-12",13.9731,14.0405,13.4242,13.4434,820800.0],["2024-12-13",13.4338,13.4916,13.2219,13.2508,1024700.0],["2024-12-16",13.2027,13.3375,13.0775,13.1449,850100.0],["2024-12-17",13.0486,13.116,12.8271,13.039,1049900.0],["2024-12-18",13.0582,13.1353,12.3552,12.4323,992100.0],["2024-12-19",12.7308,12.8608,11.9652,11.9893,1107900.0],["2024-12-20",11.7678,12.2878,11.7678,12.0567,2640200.0],["2024-12-23",11.9893,12.2782,11.9508,12.2012,840100.0],["2024-12-24",12.2782,12.3552,12.0375,12.3264,310500.0],["2024-12-26",12.2878,12.4901,12.0086,12.4708,587000.0],["2024-12-27",12.3649,12.5767,12.1819,12.3552,630600.0],["2024-12-30",12.3071,12.7501,12.2493,12.5864,595300.0],["2024-12-31",12.6923,12.9186,12.6056,12.7501,754100.0],["2025-01-02",12.9427,13.2701,12.8464,13.2508,736700.0],["2025-01-03",13.3279,13.3471,13.0871,13.2893,599700.0],["2025-01-06",13.3953,13.5542,13.2075,13.2123,762700.0],["2025-01-07",13.3568,13.4242,12.8945,12.9716,618800.0],["2025-01-08",12.8464,13.1545,12.7501,13.0486,687400.0],["2025-01-10",13.4049,13.4819,12.933,13.0293,645300.0],["2025-01-13",12.9716,13.2893,12.9138,13.2508,710800.0],["2025-01-14",13.2412,13.6649,13.2412,13.636,722700.0],["2025-01-15",13.7805,14.1079,13.6168,14.0212,629500.0],["2025-01-16",13.9634,14.1127,13.6842,13.7131,858300.0],["2025-01-17",13.7612,13.9057,13.3953,13.5301,1382700.0],["2025-01-21",13.5782,13.7468,13.1497,13.3664,763200.0],["2025-01-22",13.2701,13.506,13.0968,13.2027,811300.0],["2025-01-23",13.2219,13.3471,13.116,13.3182,764200.0],["2025-01-24",13.376,13.8864,13.3086,13.3568,823400.0],["2025-01-27",13.2123,13.429,12.6153,12.6153,789000.0],["2025-01-28",12.7404,12.8078,12.2589,12.5478,687600.0],["2025-01-29",12.5286,12.673,12.3649,12.6153,512200.0],["2025-01-30",12.7693,12.7693,12.3841,12.4708,686200.0],["2025-01-31",12.4708,12.4708,11.9123,12.0375,1039100.0],["2025-02-03",11.9315,12.6441,11.8256,12.596,1427800.0],["2025-02-04",12.4895,13.2059,12.4421,12.9349,1585600.0],["2025-02-05",12.9639,13.051,12.7219,12.8574,941300.0],["2025-02-06",13.0026,13.0026,12.2959,12.3927,714100.0],["2025-02-07",12.4508,12.7025,12.3539,12.3636,951100.0],["2025-02-10",12.4992,12.8284,12.4604,12.6928,778300.0],["2025-02-11",12.7799,12.7799,12.3733,12.4314,588000.0],["2025-02-12",12.3055,12.3055,11.8699,11.986,925500.0],["2025-02-13",12.0151,12.1409,11.7634,12.0538,692000.0],["2025-02-14",12.1313,12.7654,12.1216,12.7219,1599100.0],["2025-02-18",12.7606,13.0026,12.596,12.9736,1692000.0],["2025-02-19",12.4847,13.0704,12.199,12.2765,2083200.0],["2025-02-20",12.1603,12.2571,11.8505,12.0441,1108400.0],["2025-02-21",12.1603,12.4024,11.9183,11.9667,1156900.0],["2025-02-24",11.9764,12.1216,11.7924,11.8118,969500.0],["2025-02-25",11.8311,12.0441,11.5116,11.8408,1176800.0],["2025-02-26",11.8602,12.0974,11.5794,11.6665,1035600.0],["2025-02-27",11.7246,11.773,11.3858,11.6084,1089600.0],["2025-02-28",11.56,11.7924,11.4051,11.744,974200.0],["2025-03-03",11.8505,11.9086,11.0179,11.1244,1227900.0],["2025-03-04",10.9888,11.076,10.3789,10.5338,1636800.0],["2025-03-05",10.3982,10.5435,10.1513,10.282,1301000.0],["2025-03-06",10.1562,10.2191,9.7786,9.827,1346800.0],["2025-03-07",9.9238,9.9529,9.4978,9.7108,3214300.0],["2025-03-10",9.6818,9.6866,9.28,9.372,1677000.0],["2025-03-11",9.4494,9.4978,9.1348,9.3623,1653700.0],["2025-03-12",9.5269,9.5753,9.2751,9.3139,1188700.0],["2025-03-13",9.2364,9.4494,8.9363,9.0718,1299900.0],["2025-03-14",9.188,9.3429,9.0728,9.3429,1253500.0],["2025-03-17",9.1686,9.3623,8.6313,9.3429,3287700.0],["2025-03-18",9.4204,9.43,9.0718,9.3913,1969800.0],["2025-03-19",9.4397,9.8173,9.3962,9.8173,2173000.0],["2025-03-20",9.7689,10.1707,9.7108,9.7786,1578900.0],["2025-03-21",9.7108,9.8948,9.6111,9.8657,15588100.0],["2025-03-24",10.011,10.4224,9.9432,10.3305,1585700.0],["2025-03-25",10.3498,10.6887,10.3208,10.5628,1308500.0],["2025-03-26",10.6693,10.7758,10.1659,10.224,992100.0],["2025-03-27",10.224,10.3498,10.069,10.3498,1058700.0],["2025-03-28",10.253,10.3256,9.9045,10.069,992500.0],["2025-03-31",9.9722,10.223,9.8173,10.1659,842100.0],["2025-04-01",10.1078,10.3111,10.0206,10.253,894100.0],["2025-04-02",10.069,10.5241,10.069,10.4854,1073500.0],["2025-04-03",9.643,9.8367,9.2171,9.2267,1776400.0],["2025-04-04",8.7233,8.8395,8.2295,8.4522,2186100.0],["2025-04-07",7.9875,8.9266,7.881,8.1036,2223900.0],["2025-04-08",8.4619,8.4812,7.5324,7.6776,1676200.0],["2025-04-09",7.4259,8.5684,7.3388,8.2392,3465000.0],["2025-04-10",7.9584,8.0068,7.5905,7.7454,1839600.0],["2025-04-11",7.7648,7.8664,7.455,7.8132,1768300.0],["2025-04-14",8.1133,8.1133,7.7599,7.8713,1523400.0],["2025-04-15",7.8229,8.1133,7.7841,7.9971,1322300.0],["2025-04-16",8.0262,8.2198,7.9052,7.9778,1086700.0],["2025-04-17",8.0843,8.4522,8.0843,8.2876,1012700.0],["2025-04-21",8.1327,8.2198,7.91,8.0165,863300.0],["2025-04-22",8.1036,8.2295,7.8616,8.1424,765900.0],["2025-04-23",8.3941,8.6071,8.094,8.2198,1439000.0],["2025-04-24",8.2973,8.6168,8.2005,8.5781,1045900.0],["2025-04-25",8.3941,8.5732,8.3263,8.5587,559100.0],["2025-04-28",8.5103,8.7233,8.4909,8.6168,811200.0],["2025-04-29",8.5974,8.6555,8.4522,8.549,747000.0],["2025-04-30",8.3941,8.3989,8.0794,8.2489,1271800.0],["2025-05-01",8.2489,8.5345,8.2295,8.4425,983800.0],["2025-05-02",8.5103,8.6458,8.4038,8.5974,665200.0],["2025-05-05",8.4231,8.4619,8.0504,8.0843,1999800.0],["2025-05-06",8.1429,8.1917,7.9476,8.0452,1500300.0],["2025-05-07",8.0159,8.0687,7.0493,7.1274,3310800.0],["2025-05-08",7.147,7.6059,7.0298,7.5375,1999000.0],["2025-05-09",7.6449,8.1233,7.6449,8.1038,1749300.0],["2025-05-12",8.5725,8.8263,8.3333,8.4065,1552600.0],["2025-05-13",8.426,8.5871,8.3577,8.4651,1048700.0],["2025-05-14",8.4455,8.5627,8.3772,8.4455,931500.0],["2025-05-15",8.2796,8.3772,8.1673,8.3772,793500.0],["2025-05-16",8.3772,8.5139,8.2014,8.3284,802900.0],["2025-05-19",8.2112,8.2649,8.1038,8.2307,725000.0],["2025-05-20",8.2503,8.2825,8.1819,8.1917,493100.0],["2025-05-21",8.1624,8.1624,7.8548,7.889,654800.0],["2025-05-22",7.8109,7.8841,7.6644,7.8792,1445400.0],["2025-05-23",7.684,7.9915,7.6303,7.9476,642600.0],["2025-05-27",8.0745,8.1722,7.9183,8.1331,582800.0],["2025-05-28",8.2112,8.2112,7.9769,7.9769,563900.0],["2025-05-29",8.0355,8.0452,7.8939,8.0257,588800.0],["2025-05-30",7.9378,7.9476,7.7914,7.85,820400.0],["2025-06-02",7.9769,8.1185,7.8402,8.0062,701100.0],["2025-06-03",8.0159,8.426,7.8695,8.3381,1242700.0],["2025-06-04",8.2796,8.4455,8.0843,8.2503,884600.0],["2025-06-05",8.2893,8.4553,8.1526,8.4065,777400.0],["2025-06-06",8.5432,8.7287,8.5236,8.6408,805400.0],["2025-06-09",8.758,8.8068,8.6115,8.6213,689200.0],["2025-06-10",8.758,9.0021,8.714,8.7482,757000.0],["2025-06-11",8.8263,9.1583,8.7189,9.0606,926500.0],["2025-06-12",8.9142,9.0265,8.7677,8.9825,946300.0],["2025-06-13",9.1583,9.2754,8.8605,8.9044,1547100.0],["2025-06-16",8.8654,9.0118,8.7775,8.9532,573200.0],["2025-06-17",8.9728,9.3047,8.9532,9.0997,685300.0],["2025-06-18",9.0509,9.2462,8.9923,9.0704,628700.0],["2025-06-20",9.0997,9.0997,8.924,9.0021,1584800.0],["2025-06-23",9.0802,9.0851,8.6018,8.6506,814400.0],["2025-06-24",8.5725,8.758,8.5041,8.6799,672900.0],["2025-06-25",8.631,8.6799,8.3528,8.387,687800.0],["2025-06-26",8.4846,8.6213,8.3967,8.6213,574400.0],["2025-06-27",8.6115,8.6701,8.5236,8.5627,1175700.0],["2025-06-30",8.6115,8.6115,8.426,8.4358,662300.0],["2025-07-01",8.4944,8.8068,8.3186,8.6799,764400.0],["2025-07-02",8.7873,8.8507,8.5236,8.8263,746300.0],["2025-07-03",8.8068,8.9191,8.7511,8.8947,468000.0],["2025-07-07",8.8068,8.9113,8.6799,8.8556,3610700.0],["2025-07-08",8.8263,9.5781,8.7092,9.4805,3379100.0],["2025-07-09",9.4414,9.4414,9.1778,9.3536,1417100.0],["2025-07-10",9.2071,9.7636,9.1095,9.5098,2388600.0],["2025-07-11",9.4121,9.5586,9.2852,9.4024,1071600.0],["2025-07-14",9.3145,9.3145,8.9679,9.0606,1116100.0],["2025-07-15",9.4219,9.4219,9.0997,9.0997,1110700.0],["2025-07-16",9.0899,9.1778,8.9337,9.0314,777000.0],["2025-07-17",9.0411,9.2999,8.9825,9.1973,757900.0],["2025-07-18",9.2657,9.5,9.129,9.2364,1150400.0],["2025-07-21",9.3438,9.3731,9.1143,9.1583,559700.0],["2025-07-22",9.129,9.2852,9.129,9.1583,651600.0],["2025-07-23",9.3536,9.7148,9.2706,9.5488,1163700.0],["2025-07-24",9.4902,9.7295,9.4414,9.6367,955400.0],["2025-07-25",9.7148,9.7148,9.4756,9.5,438200.0],["2025-07-28",9.5684,9.6465,9.5147,9.5488,448900.0],["2025-07-29",9.5781,9.6269,9.3828,9.5488,617200.0],["2025-07-30",9.6172,9.6172,9.1973,9.2169,891600.0],["2025-07-31",9.1192,9.4805,9.0314,9.4024,1256800.0],["2025-08-01",9.2169,9.2432,8.6408,8.797,1437100.0],["2025-08-04",8.8263,8.8605,8.5383,8.8068,1318300.0],["2025-08-05",8.9446,9.0577,8.8314,8.9938,965700.0],["2025-08-06",8.3837,8.9938,8.3246,8.4919,1816400.0],["2025-08-07",8.6002,8.8363,8.3148,8.3443,1352100.0],["2025-08-08",8.4526,8.4526,8.1672,8.2361,966000.0],["2025-08-11",8.2361,8.3542,7.9999,8.1082,965500.0],["2025-08-12",8.1672,8.2361,8.0639,8.0983,1322000.0],["2025-08-13",8.0983,8.2361,7.9212,8.2066,1660800.0],["2025-08-14",8.2066,8.2066,7.9114,8.0786,889800.0],["2025-08-15",8.0688,8.0786,7.7736,7.7834,946700.0],["2025-08-18",7.8228,8.1672,7.7342,8.0786,899000.0],["2025-08-19",8.0885,8.1377,7.8474,7.931,936200.0],["2025-08-20",7.9114,7.9606,7.7933,7.813,814100.0],["2025-08-21",7.7933,7.9507,7.7638,7.9212,682800.0],["2025-08-22",7.931,8.428,7.9261,8.3148,1014900.0],["2025-08-25",8.2656,8.305,8.1475,8.177,432900.0],["2025-08-26",8.1082,8.2853,8.0639,8.1082,572800.0],["2025-08-27",8.0294,8.2656,8.0294,8.1574,607300.0],["2025-08-28",8.2262,8.2656,8.0511,8.2558,987500.0],["2025-08-29",8.2656,8.4722,8.2459,8.3837,1262400.0],["2025-09-02",8.2656,8.3345,8.1574,8.2361,744300.0],["2025-09-03",8.1967,8.3984,8.1967,8.305,1728000.0],["2025-09-04",8.2951,8.5854,8.2361,8.551,1031900.0],["2025-09-05",8.4624,8.5608,8.1524,8.2558,1109400.0],["2025-09-08",8.364,8.4624,8.0934,8.423,1373400.0],["2025-09-09",8.5116,8.7182,8.2262,8.2754,1791000.0],["2025-09-10",8.3246,8.733,8.2754,8.7084,1521600.0],["2025-09-11",8.6789,9.0134,8.6051,8.9347,1125400.0],["2025-09-12",8.9446,9.0922,8.7724,8.8658,908000.0],["2025-09-15",8.9052,9.0922,8.8265,8.915,1012700.0],["2025-09-16",8.9839,9.1709,8.9249,9.1315,1047800.0],["2025-09-17",9.0922,9.5251,9.0725,9.3972,1442100.0],["2025-09-18",9.4858,9.9777,9.4316,9.8498,1791700.0],["2025-09-19",9.8794,9.9384,9.7859,9.8203,2405400.0],["2025-09-22",9.7318,10.1008,9.3775,9.9581,1508200.0],["2025-09-23",9.9876,10.7059,9.9876,10.4402,1717000.0],["2025-09-24",10.6272,10.7453,10.5288,10.5878,1082800.0],["2025-09-25",10.5681,10.6665,10.4501,10.5583,1051900.0],["2025-09-26",10.6567,10.9913,10.578,10.8732,1284900.0],["2025-09-29",10.7945,10.8141,10.4943,10.5189,999500.0],["2025-09-30",10.3714,10.5681,10.2828,10.5189,1099800.0],["2025-10-01",10.3713,10.824,10.3713,10.6862,1165300.0],["2025-10-02",10.5977,10.6764,10.3714,10.4304,2084600.0],["2025-10-03",10.5583,10.7059,10.4757,10.6075,853300.0],["2025-10-06",10.7157,10.9027,10.6567,10.6764,1045200.0],["2025-10-07",10.578,10.7059,10.2287,10.4205,1047800.0],["2025-10-08",10.5091,10.5091,10.2287,10.3418,782800.0],["2025-10-09",10.2926,10.5445,10.145,10.2238,604200.0],["2025-10-10",10.1155,10.2385,9.653,9.6727,902700.0],["2025-10-13",9.9581,10.0761,9.8154,9.9384,1200700.0],["2025-10-14",9.7711,10.0614,9.7318,9.9384,745200.0],["2025-10-15",10.1352,11.3849,9.9974,11.3258,3832500.0],["2025-10-16",11.5325,11.6505,10.578,10.637,1956500.0],["2025-10-17",10.578,10.9814,10.4501,10.6665,1740200.0],["2025-10-20",10.7945,11.1733,10.7354,11.1684,1309700.0],["2025-10-21",11.2176,11.3258,10.9617,11.0897,877700.0],["2025-10-22",11.2373,11.375,11.0208,11.2668,824800.0],["2025-10-23",11.4931,11.6505,11.2766,11.5029,936400.0],["2025-10-24",11.5325,11.8572,11.4636,11.621,980200.0],["2025-10-27",11.7391,11.7883,11.316,11.3357,870700.0],["2025-10-28",11.3258,11.4144,11.1979,11.2176,772200.0],["2025-10-29",11.2373,11.8129,11.2373,11.6604,1144300.0],["2025-10-30",11.5128,11.7588,11.4045,11.4242,694700.0],["2025-10-31",11.4439,11.5029,11.2127,11.375,594800.0],["2025-11-03",11.3947,11.7293,11.2028,11.6997,1271700.0],["2025-11-04",11.3258,11.6309,11.2274,11.4931,1274300.0],["2025-11-05",11.1881,11.562,10.9716,11.2963,962500.0],["2025-11-06",11.5423,11.5521,11.0109,11.1487,744500.0],["2025-11-07",11.0596,11.124,10.7626,10.8517,785000.0],["2025-11-10",11.1091,11.1091,10.7824,10.8913,995700.0],["2025-11-11",10.8913,11.1685,10.8913,11.0002,711100.0],["2025-11-12",10.8319,11.0299,10.6041,10.7131,696700.0],["2025-11-13",10.3269,10.6735,9.9705,10.0002,1066300.0],["2025-11-14",9.8319,10.0794,9.6833,9.8814,922200.0],["2025-11-17",9.8616,10.0893,9.5546,9.6437,668800.0],["2025-11-18",9.5249,9.8071,9.4457,9.6833,697300.0],["2025-11-19",9.5348,9.7081,9.3784,9.5942,606400.0],["2025-11-20",9.8517,10.0893,9.2576,9.3071,851900.0],["2025-11-21",9.2774,9.6833,9.1932,9.6239,786500.0],["2025-11-24",9.5843,10.0101,9.515,9.8814,706600.0],["2025-11-25",9.7922,9.9705,9.6635,9.9111,782500.0],["2025-11-26",9.9705,10.0348,9.8616,9.8814,590100.0],["2025-11-28",9.8616,10.0893,9.7625,10.0002,468800.0],["2025-12-01",9.9606,10.2873,9.9309,10.1883,506800.0],["2025-12-02",10.2081,10.3319,10.0744,10.2279,502400.0],["2025-12-03",10.3368,11.0695,10.2081,11.0596,848600.0],["2025-12-04",11.0002,11.1685,10.8913,11.119,793700.0],["2025-12-05",11.0695,11.2378,10.9804,11.0893,793800.0],["2025-12-08",11.1289,11.2675,10.9358,10.9507,601100.0],["2025-12-09",10.7725,11.1438,10.7725,11.0101,712600.0],["2025-12-10",10.9804,11.7032,10.9309,11.525,1109900.0],["2025-12-11",11.4358,11.4358,11.0992,11.2576,797300.0],["2025-12-12",11.1784,11.2477,10.6735,10.7428,843500.0],["2025-12-15",10.7626,10.8121,10.4754,10.6834,759100.0],["2025-12-16",10.4457,10.52,9.921,10.3863,1191400.0],["2025-12-17",10.4754,10.6338,10.2378,10.4655,1187700.0],["2025-12-18",10.4556,10.6735,10.3566,10.3863,865400.0],["2025-12-19",10.3962,10.6933,10.3665,10.3962,1715500.0],["2025-12-22",10.5249,10.8517,10.5249,10.614,591500.0],["2025-12-23",10.6437,10.7032,10.4566,10.5645,497600.0],["2025-12-24",10.5645,10.6388,10.4556,10.5843,243800.0],["2025-12-26",10.614,10.614,10.4507,10.5744,315000.0],["2025-12-29",10.6239,10.6933,10.5101,10.5546,482800.0],["2025-12-30",10.5744,10.6586,10.4952,10.5348,453500.0],["2025-12-31",10.5843,10.614,10.322,10.416,463600.0],["2026-01-02",10.4853,11.0745,10.317,10.9804,832500.0],["2026-01-05",11.4952,11.6042,11.1091,11.4853,948400.0],["2026-01-06",11.3467,11.3814,11.02,11.119,726800.0],["2026-01-07",11.2279,11.2279,10.6437,10.6636,527300.0],["2026-01-08",10.7329,11.1883,10.6537,11.1289,724900.0],["2026-01-09",11.1784,11.2279,10.8962,11.0299,437500.0],["2026-01-12",11.0695,11.2873,10.9012,11.1685,680500.0],["2026-01-13",11.317,11.8715,11.317,11.525,815700.0],["2026-01-14",11.6339,11.8814,11.4457,11.5349,652800.0],["2026-01-15",11.4655,11.9012,11.1784,11.7824,508000.0],["2026-01-16",11.8121,11.9012,11.6339,11.7032,802700.0],["2026-01-20",11.6537,11.822,11.5745,11.5943,531100.0],["2026-01-21",11.8319,12.2576,11.8121,12.2081,757700.0],["2026-01-22",12.2675,12.322,11.8913,12.1289,1076600.0],["2026-01-23",12.2675,12.5547,11.8517,11.8814,905500.0],["2026-01-26",12.0299,12.119,11.619,11.624,585700.0],["2026-01-27",11.6834,11.8467,11.619,11.624,593300.0],["2026-01-28",11.7428,11.7428,11.218,11.3665,855500.0],["2026-01-29",11.6339,12.1388,11.5695,11.9408,1013900.0],["2026-01-30",11.7527,12.0596,11.7032,11.9705,966600.0],["2026-02-02",11.7032,12.02,11.616,11.7923,720000.0],["2026-02-03",11.8814,12.1388,11.5844,12.0992,856900.0],["2026-02-04",12.1487,12.4062,11.7131,12.02,838600.0],["2026-02-05",11.8319,12.0299,11.5745,11.9705,919800.0],["2026-02-06",12.2394,12.9913,12.0731,12.8369,1128400.0],["2026-02-09",12.9365,13.051,12.6975,12.9066,765400.0],["2026-02-10",12.9465,12.9465,12.4684,12.6676,508900.0],["2026-02-11",12.8568,13.0959,12.5382,12.9365,667100.0],["2026-02-12",13.0162,13.0162,12.1298,12.2991,1043400.0],["2026-02-13",12.3191,12.8319,12.2693,12.7672,838800.0],["2026-02-17",12.8469,13.3349,12.6477,13.2054,1860000.0],["2026-02-18",14.5349,15.3615,14.0917,14.3507,3318500.0],["2026-02-19",14.7789,15.3864,13.8826,14.1614,1837900.0],["2026-02-20",12.8369,13.1357,12.4585,12.6776,9750300.0],["2026-02-23",12.7871,12.9365,12.573,12.7373,3328200.0],["2026-02-24",12.807,13.6237,12.6875,13.5938,3096400.0],["2026-02-25",13.6934,13.8079,13.3299,13.7133,1761900.0],["2026-02-26",13.8826,14.1316,13.6436,13.793,1721200.0],["2026-02-27",13.793,13.9424,13.4046,13.6137,2374500.0],["2026-03-02",13.9125,13.9125,13.2552,13.5938,1890100.0],["2026-03-03",13.2552,13.534,12.8568,13.4046,1866500.0],["2026-03-04",13.3847,13.9772,13.29,13.8926,2223600.0],["2026-03-05",13.8428,14.1814,13.6635,13.9722,1810700.0],["2026-03-06",13.8826,13.9623,13.4444,13.7731,961600.0],["2026-03-09",13.6635,14.0021,13.4245,13.8627,938100.0],["2026-03-10",13.793,14.1515,13.6685,13.8129,1170400.0],["2026-03-11",13.6336,14.0668,13.4444,14.032,1413200.0],["2026-03-12",13.9324,14.1714,13.7631,13.8129,1948600.0],["2026-03-13",13.8527,14.1316,13.5838,13.9523,1538800.0],["2026-03-16",14.1415,14.2511,13.8428,14.1017,1430700.0],["2026-03-17",14.1913,14.749,14.1117,14.5399,1391300.0],["2026-03-18",14.6395,14.8785,14.3706,14.4403,1307100.0],["2026-03-19",14.3108,14.9084,14.1614,14.5698,1224100.0],["2026-03-20",14.6594,14.6594,14.1017,14.3507,1926500.0],["2026-03-23",14.3606,14.6096,14.2411,14.3706,1304600.0],["2026-03-24",14.4104,15.1026,14.3805,14.8187,1677700.0],["2026-03-25",14.7191,15.1225,14.5598,15.0876,1283000.0],["2026-03-26",15.0876,15.5955,15.0677,15.5258,1704200.0],["2026-03-27",15.486,15.6652,15.4212,15.5457,1312900.0],["2026-03-30",15.8644,15.8694,14.9432,15.1573,2289600.0],["2026-03-31",15.2868,15.9341,14.9681,15.237,2712800.0],["2026-04-01",15.0876,15.4909,14.759,15.0179,2711300.0],["2026-04-02",15.1374,15.9341,15.0079,15.1175,1756900.0],["2026-04-06",15.1573,15.1573,14.7789,15.0777,724000.0],["2026-04-07",15.0677,15.3465,14.9382,15.1275,1293900.0],["2026-04-08",14.6395,15.4312,14.4612,15.2968,1536200.0],["2026-04-09",15.2968,15.6453,15.0378,15.0577,930000.0],["2026-04-10",14.9084,15.1872,14.9084,15.0976,866500.0],["2026-04-13",15.1374,15.2619,14.276,14.4303,1998600.0],["2026-04-14",14.4303,14.759,14.1614,14.749,1895800.0],["2026-04-15",14.6992,15.0528,14.6992,14.9283,1222300.0],["2026-04-16",14.9283,15.4163,14.9283,15.3665,1351800.0],["2026-04-17",14.988,15.4362,14.5249,14.8088,4318800.0],["2026-04-20",14.9781,15.3864,14.8088,14.9781,2173500.0],["2026-04-21",15.1175,15.5457,15.0976,15.3864,1736100.0],["2026-04-22",15.6254,16.3424,15.5856,16.3325,3847400.0],["2026-04-23",16.4321,16.8593,16.4321,16.7009,2559600.0],["2026-04-24",16.6462,16.8702,16.3932,16.6711,5304800.0],["2026-04-27",16.7607,16.9698,16.3424,16.452,1686000.0],["2026-04-28",16.5316,16.6412,16.3275,16.452,1395900.0],["2026-04-29",16.6113,16.9499,16.4918,16.93,1566700.0],["2026-04-30",16.74,16.99,16.44,16.73,1719700.0],["2026-05-01",16.57,16.71,16.41,16.42,1285100.0],["2026-05-04",16.45,16.71,16.26,16.61,1329400.0],["2026-05-05",16.6,17.36,16.59,17.25,1488200.0],["2026-05-06",17.58,18.5,16.99,17.45,3514100.0],["2026-05-07",17.59,17.82,16.58,16.82,2447000.0],["2026-05-08",16.88,16.955,16.39,16.8,1912700.0],["2026-05-11",16.9,17.65,16.71,17.62,1680700.0],["2026-05-12",17.78,18.105,17.49,18.05,1617800.0],["2026-05-13",18.05,18.455,17.74,18.34,2456900.0],["2026-05-14",18.36,18.81,18.34,18.6,1518700.0],["2026-05-15",18.46,19.04,18.127,18.96,2524100.0],["2026-05-18",19.29,19.755,19.1,19.56,1949000.0],["2026-05-19",19.47,20.18,19.28,20.04,1900000.0],["2026-05-20",20.12,20.48,19.9,19.9,2473300.0],["2026-05-21",20.1,20.17,19.19,19.64,2062400.0],["2026-05-22",19.5,19.56,19.0,19.28,1697200.0],["2026-05-26",19.24,19.69,19.08,19.35,2215800.0],["2026-05-27",19.04,19.04,18.39,18.66,1770900.0],["2026-05-28",18.78,18.875,18.08,18.14,1175800.0],["2026-05-29",18.19,18.36,17.815,17.93,1747400.0],["2026-06-01",18.14,18.44,17.86,18.38,1452700.0],["2026-06-02",18.51,19.02,18.45,18.86,1387100.0],["2026-06-03",18.99,19.12,18.79,18.98,1284200.0],["2026-06-04",18.66,19.39,18.61,19.21,1069100.0],["2026-06-05",19.05,19.135,17.91,18.01,1438900.0],["2026-06-08",18.49,18.835,18.45,18.5,1572600.0],["2026-06-09",18.62,18.705,17.95,18.32,1159000.0],["2026-06-10",18.5,18.96,18.38,18.4,1346400.0],["2026-06-11",18.83,18.92,18.37,18.47,978400.0],["2026-06-12",18.39,19.164,18.3,18.91,1374900.0],["2026-06-15",18.63,18.75,18.25,18.46,1356500.0],["2026-06-16",18.3,18.47,18.1,18.2,1099100.0],["2026-06-17",18.25,18.33,17.84,18.04,1058500.0],["2026-06-18",17.94,18.13,17.32,17.7,3403600.0],["2026-06-22",18.07,18.54,17.71,18.48,1525400.0],["2026-06-23",18.13,18.62,18.025,18.55,1527300.0],["2026-06-24",18.33,18.415,17.97,18.39,1511700.0],["2026-06-25",18.44,19.21,18.44,19.18,1592400.0],["2026-06-26",19.0,19.72,18.96,19.66,8991500.0],["2026-06-29",19.4,19.77,19.18,19.63,1653500.0],["2026-06-30",19.64,20.06,19.52,19.98,1749600.0],["2026-07-01",19.75,19.97,18.83,19.01,3900700.0],["2026-07-02",19.07,19.28,17.66,17.99,1513800.0],["2026-07-06",18.1,18.73,17.91,18.1,1321400.842429],["2026-07-07",18.07,19.0399,17.85,18.65,2301809.781146],["2026-07-08",18.85,19.2,18.78,19.16,1241909.862839],["2026-07-09",19.29,19.7592,19.04,19.17,886522.569449],["2026-07-10",19.2,19.26,18.377,19.25,1133363.423024],["2026-07-13",19.34,19.67,19.21,19.55,1055042.337643],["2026-07-14",19.87,20.34,19.62,20.32,1318861.414929],["2026-07-15",20.41,20.48,19.46,19.98,1702209.882879],["2026-07-16",19.79,20.11,19.72,19.84,1015638.604042],["2026-07-17",19.945,20.34,19.44,20.33,2179221.274818],["2026-07-20",20.33,20.885,20.295,20.41,2153369.225994],["2026-07-21",20.74,20.9448,20.121,20.41,2116575.049215],["2026-07-22",20.68,21.41,20.604,21.35,1812821.332404],["2026-07-23",21.57,21.67,20.41,20.84,1865935.177432],["2026-07-24",20.97,21.0025,19.92,20.17,1643655.271987],["2026-07-27",19.84,20.15,18.66,18.81,1941651.873399],["2026-07-28",18.78,18.78,17.65,18,1877749.875672],["2026-07-29",18.46,18.65,17.66,17.86,1123266.47146],["2026-07-30",18.21,18.41,18.05,18.16,925610.579538],["2026-07-31",18.46,18.82,18.1,18.52,1552996.897503],["2026-08-03",18.2,18.73,17.8501,18.38,947365.121588],["2026-08-04",18.08,18.68,18.08,18.5,3114883.630119],["2026-08-05",20,22.55,19.2,22.26,6968381.505488],["2026-08-06",21.66,21.66,20.46,20.7,2874265.141081],["2026-08-07",20.52,21.6036,20.145,20.23,1759395.131211],["2026-08-10",20.61,21.215,20.61,20.9299,192604.425795],["2026-08-11",21.03,21.8275,20.885,21.11,1582100.641253],["2026-08-12",21.23,21.45,21.04,21.21,1187229.604284],["2026-08-13",21.07,21.29,20.34,20.37,1273581.200324],["2026-08-14",20.52,21.1,20.41,20.86,694872.029246]]}